1619766060000|2021-04-30 07:01:00|971.2|966.8|969.6|968.4|971.2|968.6|969.4|966.8|800
1619766070000|2021-04-30 07:01:10|969.4|968.6|969.2|968.2|969.6|968.6|969|968.2|1846
1619766080000|2021-04-30 07:01:20|969|968.4|968.6|968|969|968.4|968.6|968|5413
1619766090000|2021-04-30 07:01:30|968.4|967.6|967.8|966.8|968.4|967.8|967.8|966.8|2568
1619766100000|2021-04-30 07:01:40|967.6|966.6|966.8|966|967.6|966.6|966.8|966|64
1619766110000|2021-04-30 07:01:50||966.2||966||966.2||966|0
1619766120000|2021-04-30 07:02:00|967|966.2|967.2|966.2|967.2|966.2|966.8|966|32
1619766130000|2021-04-30 07:02:10|967|966|966.2|965.4|967|966|966.2|965.4|395
1619766140000|2021-04-30 07:02:20|966|965.2|966|965|966|965.2|966|965|1090
1619766180000|2021-04-30 07:03:00|965.8||965.8||966||965.6||18674
1619766190000|2021-04-30 07:03:10|966|964.8|965.8|964.8|966|965|965.6|964.8|14924
1619766200000|2021-04-30 07:03:20|965.6||965.6||965.8||965.6||4228
1619766210000|2021-04-30 07:03:30|965.4||965.4||965.6||965.4||1445
1619766220000|2021-04-30 07:03:40|965.6|964.6|965.4|964.6|965.6|964.6|965.2|964.6|1606
1619766240000|2021-04-30 07:04:00|||||||||50
1619766250000|2021-04-30 07:04:10|965.6|964.8|967.8|966.8|967.8|966.8|965.4|964.8|21703
1619766260000|2021-04-30 07:04:20|967.6|966.6|967.2|966.6|967.6|966.6|967|966|4336
1619766270000|2021-04-30 07:04:30||966.8||966.6||966.8||966.6|493
1619766280000|2021-04-30 07:04:40|967|966.4|967.2|966.4|967.2|966.4|966.8|966.4|12756
1619766290000|2021-04-30 07:04:50|967||967.2||967.2||967||871
1619766300000|2021-04-30 07:05:00|967|966.6|965.6|965|967|966.6|965.2|965|13592
1619766310000|2021-04-30 07:05:10|965.8|965.2|966|965.6|966|965.6|965.8|965.2|1700
1619766320000|2021-04-30 07:05:20|966.8|965.8|967.2|966.6|967.2|967|966|965.8|9865
1619766330000|2021-04-30 07:05:30|967.4|966.8|967.8|967|969.4|968.6|967.4|966.8|27983
1619766340000|2021-04-30 07:05:40|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967.2|20170
1619766350000|2021-04-30 07:05:50|967.8|967.4|967.8|967.4|968.4|968.2|967.8|967.4|2518
1619766360000|2021-04-30 07:06:00|||||||||204
1619766390000|2021-04-30 07:06:30|967.6|967.2|967.4|967|967.6|967.2|967.4|967|543
1619766400000|2021-04-30 07:06:40|967.6|966.8|967.4|966.8|967.8|967|967.2|966.8|3018
1619766410000|2021-04-30 07:06:50|967.6|967|967.2|966.8|967.8|967.2|967.2|966.8|2330
1619766430000|2021-04-30 07:07:10|967.4|967|967.4|967|967.4|967|967.2|966.8|4078
1619766440000|2021-04-30 07:07:20|967.2|966.8|967.4|966.8|967.4|967|967.2|966.8|557
1619766450000|2021-04-30 07:07:30|967.2|966.6|967.4|966.8|967.4|967|966.8|966.2|7586
1619766460000|2021-04-30 07:07:40|967.2|966.6|967.6|967.2|968|967.4|967|966.6|2413
1619766470000|2021-04-30 07:07:50|967.4|966.8|967.2|966.6|967.6|966.8|967.2|966.6|37
1619766480000|2021-04-30 07:08:00|967|966.4|967.2|966.6|967.2|966.8|967|966.4|674
1619766490000|2021-04-30 07:08:10|967|966.4|967.2|966.4|967.2|966.8|967|966.4|923
1619766500000|2021-04-30 07:08:20|967|966.6|967.6|966.8|967.6|967.2|967|966.6|871
1619766510000|2021-04-30 07:08:30|967.4|966.6|967.2|966.8|967.4|966.8|966.8|966.4|51964
1619766520000|2021-04-30 07:08:40||966.6||966.6||966.8||966.6|5176
1619766530000|2021-04-30 07:08:50|967|966.8|967.2|966.6|967.2|966.8|967|966.6|108
1619766540000|2021-04-30 07:09:00||966.8||966.8||966.8||966.8|65
1619766550000|2021-04-30 07:09:10|967.4|967|967.6|967.2|967.6|967.4|967.4|966.8|3918
1619766560000|2021-04-30 07:09:20|968|967|968|967.6|968.6|968|968|967|1658
1619766570000|2021-04-30 07:09:30|967.8|967.4|968|967.4|968|967.6|967.6|967|2201
1619766580000|2021-04-30 07:09:40||967.6||967.6||967.6||967.6|0
1619766590000|2021-04-30 07:09:50|967.8|967.4|967.4|966.8|967.8|967.4|967.2|966.8|56
1619766600000|2021-04-30 07:10:00|967.6|967|967.8|967.2|967.8|967.2|967|966.6|0
1619766610000|2021-04-30 07:10:10|967.6|967|967.6|967.4|967.6|967.4|967.6|967|0
1619766620000|2021-04-30 07:10:20||967.2||967.4||967.4||967.2|0
1619766630000|2021-04-30 07:10:30|967.8|967.2|968|967.4|968.2|967.8|967.6|967.2|4972
1619766640000|2021-04-30 07:10:40|967.8|967.2|967.8|967.2|967.8|967.2|967.8|967.2|0
1619766650000|2021-04-30 07:10:50|967.6|967|967.4|967|967.6|967|967.4|967|46
1619766660000|2021-04-30 07:11:00|967.6|967.2|968|967.4|968.2|967.6|967.6|967|1547
1619766670000|2021-04-30 07:11:10|967.8|967.2|967.6|967|968|967.4|967.4|967|9674
1619766680000|2021-04-30 07:11:20|967.4|966.8|968.2|967.6|968.2|967.6|967.2|966.8|14167
1619766690000|2021-04-30 07:11:30|968|967.4|968|967.4|968.2|967.6|967.8|967.2|290
1619766700000|2021-04-30 07:11:40|967.8|967.2|968.8|968.6|969.2|969|967.4|967|23706
1619766710000|2021-04-30 07:11:50|969|968.8|969|968.6|969.6|969|969|968.6|8005
1619766720000|2021-04-30 07:12:00|969.2|968.8|969.8|969.2|970|969.6|969.2|968.6|15147
1619766730000|2021-04-30 07:12:10|969.6|969|971.4|971|971.4|971|969.6|969|37247
1619766760000|2021-04-30 07:12:40|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|1358
1619766770000|2021-04-30 07:12:50|972|971.4|972|971.6|972|971.8|972|971.2|5060
1619766780000|2021-04-30 07:13:00|971.8|971.4|971.4|970.6|972|971.4|971|970.4|24517
1619766790000|2021-04-30 07:13:10|971.2|970.8|971|970.2|971.2|971|971|970.2|1200
1619766800000|2021-04-30 07:13:20|970.8|970|969.4|968.8|970.8|970.2|969.2|968.8|8150
1619766810000|2021-04-30 07:13:30|969.6|969|969.2|968.4|969.6|969|969|968.4|11881
1619766820000|2021-04-30 07:13:40|969|968.2|969|968.2|969|968.2|969|968.2|0
1619766830000|2021-04-30 07:13:50|968.8||968.6||968.8||968.6||0
1619766840000|2021-04-30 07:14:00|968.8|968.4|968.8|968.2|969.2|968.6|968.8|968|3668
1619766850000|2021-04-30 07:14:10|968.6|968|968.4|967.8|968.6|968|968.4|967.6|0
1619766860000|2021-04-30 07:14:20|968.6|968|968.8|968|968.8|968|968.6|967.8|0
1619766870000|2021-04-30 07:14:30||968.2||968.2||968.2||968.2|0
1619766880000|2021-04-30 07:14:40|969|968.4|968.6|968|969.2|968.6|968.6|968|691
1619766890000|2021-04-30 07:14:50|968.2|968.2|968.4|968|969|968.2|968.2|968|959
1619766900000|2021-04-30 07:15:00|968.6|968.2|968.4|968|968.6|968.2|968.2|968|2607
1619766910000|2021-04-30 07:15:10|968.6|968.2|968.8|968.2|969|968.2|968.6|968|2828
1619766920000|2021-04-30 07:15:20|968.6|968|968.4|968|968.8|968|968.4|968|362
1619766930000|2021-04-30 07:15:30|968.2|967.8|969.4|969|969.4|969|968.2|967.8|18063
1619766940000|2021-04-30 07:15:40|969.6|969.2|969.2|968.8|969.6|969.2|969.2|968.8|2570
1619766950000|2021-04-30 07:15:50|969||969||969.2||969||2690
1619766960000|2021-04-30 07:16:00|968.8|968.6|968.8|968.6|969|968.8|968.8|968.6|1712
1619766970000|2021-04-30 07:16:10|968.6|968.4|968.6|968.2|969|968.4|968.4|968|6914
1619766980000|2021-04-30 07:16:20|968.8||968.8||968.8||968.6||0
1619766990000|2021-04-30 07:16:30|968.6||968.6||968.6||968.6||0
1619767000000|2021-04-30 07:16:40|968.4|968|968.4|968|968.6|968.4|968.4|968|746
1619767010000|2021-04-30 07:16:50|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|551
1619767020000|2021-04-30 07:17:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|319
1619767060000|2021-04-30 07:17:40|968.4|968.4|968.4|968.2|968.4|968.4|968.4|968.2|15306
1619767080000|2021-04-30 07:18:00|||||||||227
1619767100000|2021-04-30 07:18:20|968.2|968|968.4|968.2|968.8|968.4|968.2|967.8|57280
1619767110000|2021-04-30 07:18:30|968.2|968|968.2|968|968.4|968.2|968.2|968|3925
1619767120000|2021-04-30 07:18:40|968|967.8|968.2|968|968.2|968|968|967.6|9130
1619767130000|2021-04-30 07:18:50|968.4|968.2|968|967.4|968.4|968.2|968|967.4|5893
1619767140000|2021-04-30 07:19:00|967.8||967.8||967.8||967.8||800
1619767150000|2021-04-30 07:19:10|968|967.6|968|967.6|968|967.6|968|967.6|100
1619767160000|2021-04-30 07:19:20|967.8|967.4|967.2|966.8|967.8|967.4|967.2|966.8|1589
1619767170000|2021-04-30 07:19:30|967.4|967|967.4|967|967.4|967|967.2|966.8|1937
1619767180000|2021-04-30 07:19:40|967.2||967.4||967.4||967.2||100
1619767190000|2021-04-30 07:19:50|967.2|966.8|967.2|967|967.4|967|967.2|966.8|7365
1619767200000|2021-04-30 07:20:00|967|966.8|967.4|967|967.4|967|967|966.8|4211
1619767210000|2021-04-30 07:20:10|967.2||967.2||967.2||967.2||0
1619767220000|2021-04-30 07:20:20|967|966.8|967.2|967|967.2|967|967|966.8|1738
1619767230000|2021-04-30 07:20:30|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|4184
1619767240000|2021-04-30 07:20:40|967.8|967.4|968.2|967.8|968.2|968|967.4|967.2|17544
1619767250000|2021-04-30 07:20:50|968.4|968|968.6|968.4|968.6|968.4|968.4|968|3114
1619767260000|2021-04-30 07:21:00|968.8|968.6|968.4|968|968.8|968.6|968.4|968|5388
1619767270000|2021-04-30 07:21:10|968.2|968.2|968.4|968|968.4|968.2|968.2|968|1510
1619767280000|2021-04-30 07:21:20|968.2||968.2||968.2||968.2||330
1619767290000|2021-04-30 07:21:30|968.4||968.4||968.4||968.4||0
1619767300000|2021-04-30 07:21:40|968.2|967.8|968.2|967.8|968.4|968|967.8|967.4|4948
1619767310000|2021-04-30 07:21:50||968||967.8||968||967.8|703
1619767320000|2021-04-30 07:22:00|968.4|968|968.4|968|968.4|968|968.2|968|484
1619767330000|2021-04-30 07:22:10|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|330
1619767340000|2021-04-30 07:22:20|968.4|968|968.4|968|968.4|968|968.4|968|0
1619767350000|2021-04-30 07:22:30|968.6|968.2|969.2|968.8|969.2|969|968.6|968.2|6814
1619767360000|2021-04-30 07:22:40|969|968.6|969.8|969.4|969.8|969.6|968.8|968.6|35332
1619767370000|2021-04-30 07:22:50|969.6|969.2|969.4|969|969.6|969.2|969.4|969|4060
1619767380000|2021-04-30 07:23:00|969.2|968.8|969|968.6|969.4|969|969|968.6|8934
1619767390000|2021-04-30 07:23:10|968.8|968.8|969|968.6|969.2|968.8|968.8|968.6|6136
1619767400000|2021-04-30 07:23:20|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|1965
1619767410000|2021-04-30 07:23:30|969|968.6|969|968.4|969|968.6|969|968.4|0
1619767420000|2021-04-30 07:23:40|968.8||968.8||968.8||968.8||0
1619767440000|2021-04-30 07:24:00|969|968.2|968.6|968.2|969|968.2|968.6|968.2|4231
1619767450000|2021-04-30 07:24:10|968.4|968|968.2|967.8|968.4|968|968.2|967.8|1727
1619767460000|2021-04-30 07:24:20|968.4|968|968.2|967.8|968.4|968|968.2|967.8|2310
1619767470000|2021-04-30 07:24:30|969|968|968.6|968.2|969|968.6|968.4|967.8|24884
1619767480000|2021-04-30 07:24:40|968.4|968|968.4|968|968.4|968|968.2|967.8|2492
1619767490000|2021-04-30 07:24:50|968.6|968.2|968.4|968.2|968.6|968.4|968.4|968|5149
1619767500000|2021-04-30 07:25:00|968.6||968.6||968.6||968.6||0
1619767510000|2021-04-30 07:25:10|968.8|968.4|968.8|968.4|969|968.4|968.8|968.4|4459
1619767520000|2021-04-30 07:25:20|969|968.2|969|968.8|969|968.8|969|968.2|12621
1619767530000|2021-04-30 07:25:30|968.8|968.6|968.8|968.4|969|968.6|968.6|968.4|3875
1619767550000|2021-04-30 07:25:50|969|968.6|968.8|968.4|969.2|969|968.8|968.4|21749
1619767560000|2021-04-30 07:26:00|968.6|968.2|968.6|968.2|968.8|968.2|968.6|968.2|5073
1619767570000|2021-04-30 07:26:10|968.4||968.4||968.4||968.4||883
1619767580000|2021-04-30 07:26:20|968.6|968.4|968.8|968.2|968.8|968.6|968.6|968.2|5203
1619767590000|2021-04-30 07:26:30|968.6|968.4|968.6|968.4|968.6|968.6|968.6|968.4|4544
1619767600000|2021-04-30 07:26:40|968.4|968.2|968.4|968.2|968.6|968.2|968.4|968|6219
1619767610000|2021-04-30 07:26:50|||||||||340
1619767620000|2021-04-30 07:27:00|||||||||44
1619767630000|2021-04-30 07:27:10|968.6|968.4|968.8|968.6|968.8|968.6|968.6|968.4|5045
1619767660000|2021-04-30 07:27:40|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|2398
1619767690000|2021-04-30 07:28:10|969|968.6|968.8|968.6|969|968.8|968.8|968.6|4013
1619767700000|2021-04-30 07:28:20|969|968.8|968.8|968.6|969|968.8|968.8|968.6|1000
1619767710000|2021-04-30 07:28:30||968.4||968.4||968.4||968.2|6612
1619767720000|2021-04-30 07:28:40|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|1138
1619767740000|2021-04-30 07:29:00|968.4|968|968.4|968|968.4|968|968.4|968|2388
1619767750000|2021-04-30 07:29:10|968.2|967.8|968|967.6|968.2|967.8|968|967.6|3765
1619767760000|2021-04-30 07:29:20|967.8|967.4|967.2|966.8|967.8|967.4|967.2|966.8|5611
1619767780000|2021-04-30 07:29:40|967|966.6|966.8|966.2|967|966.6|966.8|966.2|1032
1619767790000|2021-04-30 07:29:50|966.6|966|966.2|965.6|966.6|966|966.2|965.6|1920
1619767800000|2021-04-30 07:30:00||965.8||965.8||965.8||965.8|0
1619767810000|2021-04-30 07:30:10|966.4|966|965.4|965.2|966.4|966|965.4|965.2|42923
1619767820000|2021-04-30 07:30:20|965.2|965|965.6|965.2|966|965.6|965.2|965|233872
1619767830000|2021-04-30 07:30:30|965.8|965.4|965.8|965.2|965.8|965.4|965.6|965.2|13412
1619767840000|2021-04-30 07:30:40||965.4||965.2||965.4||965.2|3500
1619767850000|2021-04-30 07:30:50|965.6||965.6||965.6||965.4||3495
1619767860000|2021-04-30 07:31:00|965.8|965.4|965.8|965.2|965.8|965.4|965.6|965.2|13976
1619767870000|2021-04-30 07:31:10|965.6|965|965.4|965|965.6|965|965.4|965|2980
1619767880000|2021-04-30 07:31:20|965.2||965.4||965.4||965.2||3840
1619767890000|2021-04-30 07:31:30|965.2||965.4||965.4||965.2||84758
1619767900000|2021-04-30 07:31:40|965.2||965.4||965.4||965.2||15327
1619767910000|2021-04-30 07:31:50|965.2|964.8|964.8|964.2|965.2|964.8|964.8|964.2|24214
1619767920000|2021-04-30 07:32:00|964.6|964|964.4|963.8|964.6|964|964.4|963.8|2142
1619767930000|2021-04-30 07:32:10||964||964||964||964|0
1619767950000|2021-04-30 07:32:30|964.2|963.8|963.6|963.4|964.2|963.8|963.6|963.4|2657
1619767960000|2021-04-30 07:32:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|5308
1619767990000|2021-04-30 07:33:10|963.4|963|963.8|963.2|963.8|963.2|963.4|963|21055
1619768010000|2021-04-30 07:33:30|963.6|963|963.6|963|963.8|963|963.6|963|1932
1619768020000|2021-04-30 07:33:40|963.4|962.8|962.6|962|963.6|962.8|962.6|962|25312
1619768050000|2021-04-30 07:34:10|964.2|962.2|963.8|963.2|964.4|964|963.8|962|257257
1619768060000|2021-04-30 07:34:20|963.6||963.6||963.8||963.6||0
1619768070000|2021-04-30 07:34:30|963.4||963.6||963.6||963.4||1108
1619768080000|2021-04-30 07:34:40|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|984
1619768100000|2021-04-30 07:35:00|963.6|963.2|963.4|963|963.6|963.2|963.2|962.6|3085
1619768110000|2021-04-30 07:35:10|963.2|962.8|963.2|962.6|963.4|962.8|963|962.4|233
1619768120000|2021-04-30 07:35:20|963.4|962.8|963.4|962.8|963.4|963|963.2|962.8|5077
1619768130000|2021-04-30 07:35:30||963||962.8||963||962.8|0
1619768140000|2021-04-30 07:35:40|||||||||100
1619768150000|2021-04-30 07:35:50|963.6|963|963.6|963.2|963.6|963.2|963.6|963|7306
1619768170000|2021-04-30 07:36:10|963.8|963.4|964|963.6|964|963.8|963.8|963.2|14328
1619768180000|2021-04-30 07:36:20|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.2|0
1619768200000|2021-04-30 07:36:40|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|1506
1619768210000|2021-04-30 07:36:50|963.4|963|963.8|963.2|963.8|963.2|963.2|962.6|1231
1619768220000|2021-04-30 07:37:00||963.4||963.4||963.4||963.4|0
1619768260000|2021-04-30 07:37:40|963.6|963.2|963.6|963.2|963.8|963.2|963.6|963.2|341
1619768270000|2021-04-30 07:37:50|963.8||963.6||963.8||963.6||0
1619768280000|2021-04-30 07:38:00|||||||||1369
1619768290000|2021-04-30 07:38:10|963.4|963|963.2|963|963.4|963|963.2|963|916
1619768300000|2021-04-30 07:38:20|963|962.6|963|962.4|963.2|962.6|963|962.4|370
1619768310000|2021-04-30 07:38:30||962.6||962.4||962.6||962.4|2000
1619768320000|2021-04-30 07:38:40||962.6||962.4||962.6||962.4|0
1619768330000|2021-04-30 07:38:50||962.6||962.6||962.6||962.4|400
1619768340000|2021-04-30 07:39:00|||||||||5357
1619768350000|2021-04-30 07:39:10|962.8|962.4|962.6|962.2|963|962.4|962.6|962.2|14264
1619768360000|2021-04-30 07:39:20||962||962||962||962|0
1619768380000|2021-04-30 07:39:40||962.2||962||962.2||962|0
1619768390000|2021-04-30 07:39:50|962.4|961.8|961.8|961.2|962.4|961.8|961.6|961|12661
1619768400000|2021-04-30 07:40:00|962|961.4|962.6|962.2|962.6|962.2|962|961.4|12839
1619768410000|2021-04-30 07:40:10||962||962||962.2||962|1300
1619768420000|2021-04-30 07:40:20||962.2||962.2||962.2||962|0
1619768430000|2021-04-30 07:40:30||962||962||962||962|0
1619768440000|2021-04-30 07:40:40|962.4||962.4||962.4||962.4||1724
1619768450000|2021-04-30 07:40:50|962.6|962.2|962.6|962|962.6|962.4|962.6|962|2592
1619768470000|2021-04-30 07:41:10|962.8|962.2|962.8|962.4|962.8|962.4|962.8|962.2|5000
1619768480000|2021-04-30 07:41:20|962.6|962.2|962.8|962.2|962.8|962.4|962.6|962.2|950
1619768490000|2021-04-30 07:41:30|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962|0
1619768500000|2021-04-30 07:41:40||962||962||962.2||962|0
1619768520000|2021-04-30 07:42:00|962.4|961.8|962|961.6|962.4|961.8|962|961.4|1089
1619768530000|2021-04-30 07:42:10||961.4||961.4||961.4||961.4|0
1619768540000|2021-04-30 07:42:20|962.2|961.6|962.8|962.2|962.8|962.2|962|961.4|1892
1619768570000|2021-04-30 07:42:50|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|1200
1619768580000|2021-04-30 07:43:00|962.4|962|962.4|961.8|962.6|962|962.4|961.8|1386
1619768600000|2021-04-30 07:43:20|962.2|961.6|961.8|961.2|962.2|961.6|961.8|961.2|1430
1619768630000|2021-04-30 07:43:50|961.6||961.6||961.6||961.6||0
1619768650000|2021-04-30 07:44:10|961.4|961|961|960.4|961.4|961.2|961|960.4|5598
1619768660000|2021-04-30 07:44:20|960.8||960.8||960.8||960.8||3679
1619768710000|2021-04-30 07:45:10|961|960.8|960.8|960.4|961|960.8|960.8|960.4|12376
1619768730000|2021-04-30 07:45:30||960.6||960.4||960.6||960.4|392
1619768740000|2021-04-30 07:45:40|960.6|960.2|960.6|960.2|960.6|960.4|960.2|960|17334
1619768750000|2021-04-30 07:45:50|960.4||960.6||960.6||960.4||768
1619768760000|2021-04-30 07:46:00|960.4|960|960.4|960|960.4|960|960.4|960|712
1619768780000|2021-04-30 07:46:20||960.2||960.2||960.2||960.2|0
1619768790000|2021-04-30 07:46:30|960.2|960|960.4|960|960.4|960|960.2|960|500
1619768810000|2021-04-30 07:46:50||960.2||960||960.2||960|1000
1619768830000|2021-04-30 07:47:10||960.2||960||960.2||960|1658
1619768840000|2021-04-30 07:47:20|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|11023
1619768850000|2021-04-30 07:47:30|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|8073
1619768860000|2021-04-30 07:47:40|961|960.8|961.6|961.4|961.8|961.4|961|960.8|9228
1619768880000|2021-04-30 07:48:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|1781
1619768900000|2021-04-30 07:48:20|961.6||961.6||961.6||961.6||0
1619768930000|2021-04-30 07:48:50|961.4|961|961.2|960.8|961.6|961|961.2|960.8|2609
1619768940000|2021-04-30 07:49:00|961|960.6|961|960.6|961|960.6|961|960.6|0
1619768990000|2021-04-30 07:49:50|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|3479
1619769010000|2021-04-30 07:50:10||960.6||960.4||960.6||960.4|2205
1619769020000|2021-04-30 07:50:20|960.6||960.8||960.8||960.6||10560
1619769070000|2021-04-30 07:51:10|960.6|960.2|960.6|960.2|960.6|960.4|960.4|960.2|6226
1619769130000|2021-04-30 07:52:10||960.4||960.2||960.4||960.2|1000
1619769160000|2021-04-30 07:52:40|960.8|960.4|960.6|960.4|960.8|960.6|960.6|960.4|5061
1619769170000|2021-04-30 07:52:50|960.4|960.2|960.6|960|960.6|960.2|960.4|960|2654
1619769180000|2021-04-30 07:53:00||960.2||960||960.2||960|0
1619769190000|2021-04-30 07:53:10|960.4|960.2|959.8|959.6|960.4|960.2|959.8|959.4|35298
1619769200000|2021-04-30 07:53:20|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|240
1619769210000|2021-04-30 07:53:30|959.6|959.6|959.8|959.6|959.8|959.6|959.6|959.6|2552
1619769220000|2021-04-30 07:53:40|960|959.4|960.4|960|960.4|960|960|959.4|25283
1619769230000|2021-04-30 07:53:50||960.2||960.2||960.2||960.2|300
1619769240000|2021-04-30 07:54:00|960.6|960|960.6|960.2|960.6|960.2|960.6|960|5792
1619769260000|2021-04-30 07:54:20|960.4|960|960.6|960.2|960.6|960.2|960.4|960|7123
1619769280000|2021-04-30 07:54:40|960.8|960.4|961|960.6|961.6|961.2|960.8|960.2|22577
1619769290000|2021-04-30 07:54:50|961.2|960.8|961|960.6|961.4|961|961|960.6|4540
1619769300000|2021-04-30 07:55:00|961.2||961.2||961.2||961.2||0
1619769320000|2021-04-30 07:55:20||960.8||960.8||960.8||960.8|0
1619769370000|2021-04-30 07:56:10|961.4|961|961.8|961.4|962.2|961.6|961.4|961|39892
1619769380000|2021-04-30 07:56:20|962|961.6|961.6|961.4|962|961.6|961.6|961.4|4191
1619769390000|2021-04-30 07:56:30|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|519
1619769410000|2021-04-30 07:56:50|961.4|961|961.2|960.8|961.4|961|961.2|960.8|940
1619769450000|2021-04-30 07:57:30|961.4|961|961.2|960.8|961.4|961.2|961.2|960.8|1946
1619769460000|2021-04-30 07:57:40|961|960.6|960.8|960.6|961|960.6|960.8|960.6|2815
1619769480000|2021-04-30 07:58:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|857
1619769500000|2021-04-30 07:58:20|||||||||5195
1619769520000|2021-04-30 07:58:40|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|2932
1619769530000|2021-04-30 07:58:50|960.4|960.2|960.4|960|960.4|960.2|960.4|960|188
1619769540000|2021-04-30 07:59:00|960.2|959.8|960|959.6|960.2|959.8|960|959.6|1500
1619769550000|2021-04-30 07:59:10|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|0
1619769560000|2021-04-30 07:59:20|959.6|959.2|959.4|959|959.6|959.2|959.2|958.8|1497
1619769570000|2021-04-30 07:59:30|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959.2|3971
1619769580000|2021-04-30 07:59:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|6274
1619769590000|2021-04-30 07:59:50|||||||||3140
1619769600000|2021-04-30 08:00:00||959.4||959.4||959.4||959.4|2996
1619769610000|2021-04-30 08:00:10|||||||||275
1619769620000|2021-04-30 08:00:20|959.6||959.6||959.6||959.6||4176
1619769640000|2021-04-30 08:00:40|959.8|959.6|961|960.8|961|960.8|959.8|959.6|24131
1619769650000|2021-04-30 08:00:50|961.2|961|961.4|961|961.4|961|961.2|961|0
1619769680000|2021-04-30 08:01:20|961.2|960.8|961.2|961|961.4|961|961.2|960.8|3676
1619769690000|2021-04-30 08:01:30|961.4||961.4||961.4||961.4||584
1619769710000|2021-04-30 08:01:50|961.2|960.8|961|960.6|961.2|960.8|961|960.6|2623
1619769720000|2021-04-30 08:02:00|961.2||961.2||961.2||961||903
1619769730000|2021-04-30 08:02:10||960.8||960.8||960.8||960.8|0
1619769740000|2021-04-30 08:02:20|961||961.2||961.2||961||3113
1619769770000|2021-04-30 08:02:50||961||961||961||961|173
1619769780000|2021-04-30 08:03:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|986
1619769790000|2021-04-30 08:03:10|961.2|961|961.4|961|961.4|961|961.2|961|339
1619769810000|2021-04-30 08:03:30|961.2|960.8|961|960.8|961.2|960.8|961|960.8|1622
1619769820000|2021-04-30 08:03:40|961.2|960.6|960.8|960.6|961.2|960.6|960.6|960.2|4616
1619769830000|2021-04-30 08:03:50|||||||||100
1619769850000|2021-04-30 08:04:10|||||||||1437
1619769860000|2021-04-30 08:04:20|960.6|960.4|960.4|960|960.6|960.4|960.4|960|10408
1619769870000|2021-04-30 08:04:30||960.2||960.2||960.2||960.2|3253
1619769890000|2021-04-30 08:04:50|960.6|960.4|960.4|960.2|960.6|960.4|960.4|960.2|2745
1619769900000|2021-04-30 08:05:00|960.6||960.6||960.6||960.6||0
1619769920000|2021-04-30 08:05:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|162
1619769940000|2021-04-30 08:05:40|960.6|960.6|960.8|960.6|960.8|960.6|960.6|960.4|489
1619769960000|2021-04-30 08:06:00|||||||||473
1619769970000|2021-04-30 08:06:10|||||||||199
1619769980000|2021-04-30 08:06:20|961|960.8|961|960.8|961|960.8|961|960.8|2359
1619769990000|2021-04-30 08:06:30|961.2|961|961.2|961|961.2|961|961.2|961|3236
1619770010000|2021-04-30 08:06:50|961|960.8|961|960.8|961|960.8|961|960.8|8639
1619770020000|2021-04-30 08:07:00|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|1561
1619770030000|2021-04-30 08:07:10|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|127
1619770050000|2021-04-30 08:07:30|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|2686
1619770060000|2021-04-30 08:07:40||960.4||960.4||960.4||960.4|394
1619770070000|2021-04-30 08:07:50|960.6||960.6||960.6||960.6||1100
1619770080000|2021-04-30 08:08:00|960.4|960|959.6|959.4|960.4|960.2|959.6|959.4|29351
1619770100000|2021-04-30 08:08:20|959.8||959.8||959.8||959.8||828
1619770120000|2021-04-30 08:08:40|960|959.6|960|959.6|960|959.8|960|959.6|7949
1619770130000|2021-04-30 08:08:50|959.8|959.4|959.8|959.4|960|959.4|959.6|959.4|2092
1619770140000|2021-04-30 08:09:00|960|959.6|960|959.6|960|959.6|959.8|959.6|2007
1619770160000|2021-04-30 08:09:20|959.8|959.4|959.4|959.2|959.8|959.4|959.4|959.2|4104
1619770170000|2021-04-30 08:09:30|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|4186
1619770200000|2021-04-30 08:10:00|959.4|959.2|959.6|959.4|959.6|959.4|959.4|959.2|6417
1619770210000|2021-04-30 08:10:10||959.2||959.2||959.2||959.2|0
1619770250000|2021-04-30 08:10:50|959.4|959|959.6|959.2|959.6|959.2|959.2|959|4144
1619770260000|2021-04-30 08:11:00|959.4|959|959.6|959.4|959.6|959.4|959.4|959|5075
1619770270000|2021-04-30 08:11:10|959.4|959.2|959.2|959|959.4|959.2|959.2|959|8872
1619770280000|2021-04-30 08:11:20|959|958.8|959|958.6|959|958.8|959|958.6|1740
1619770330000|2021-04-30 08:12:10|958.8|958.4|958.2|958|959|958.4|958.2|958|8814
1619770380000|2021-04-30 08:13:00|958|957.8|957.8|957.6|958|957.8|957.8|957.4|3452
1619770390000|2021-04-30 08:13:10|||||||||602
1619770400000|2021-04-30 08:13:20|958|957.8|958|957.8|958|957.8|958|957.8|4832
1619770410000|2021-04-30 08:13:30|||||||||704
1619770420000|2021-04-30 08:13:40|958.2|958|958|957.8|958.2|958|958|957.8|11400
1619770430000|2021-04-30 08:13:50|958.2||958.2||958.2||958.2||0
1619770440000|2021-04-30 08:14:00|958||958.2||958.2||958||1727
1619770470000|2021-04-30 08:14:30|958|957.6|957.6|957.2|958|957.6|957.6|957.2|1521
1619770480000|2021-04-30 08:14:40|||||||||9
1619770500000|2021-04-30 08:15:00|957.4|957|957.6|957|957.6|957.2|957.2|957|6925
1619770540000|2021-04-30 08:15:40|957.4||957.4||957.4||957.4||0
1619770550000|2021-04-30 08:15:50|957.2|956.8|956.8|956.4|957.2|956.8|956.8|956.4|5758
1619770570000|2021-04-30 08:16:10|957|956.6|957|956.8|957|956.8|957|956.6|16916
1619770580000|2021-04-30 08:16:20|957.2||957.2||957.2||957.2||0
1619770590000|2021-04-30 08:16:30||957||957||957||957|103
1619770600000|2021-04-30 08:16:40|957|956.6|956.8|956.4|957|956.6|956.6|956.4|17679
1619770610000|2021-04-30 08:16:50|||||||||248
1619770680000|2021-04-30 08:18:00|956.6|956.2|956.6|956.2|956.6|956.2|956|955.8|35874
1619770740000|2021-04-30 08:19:00|956.8|956.4|957.2|956.8|957.2|957|956.8|956.2|18493
1619770750000|2021-04-30 08:19:10|957|956.6|957.2|956.6|957.2|956.6|957|956.6|0
1619770770000|2021-04-30 08:19:30|957.4|956.8|957.6|957.2|957.6|957.2|957.4|956.8|5162
1619770800000|2021-04-30 08:20:00|957.8|957.4|958.2|957.8|958.2|957.8|957.8|957.4|8986
1619770810000|2021-04-30 08:20:10|958.4|958|959.6|959.2|959.6|959.2|958.4|957.8|6476
1619770820000|2021-04-30 08:20:20|959.8|959.4|959.8|959.4|959.8|959.4|959.8|959.4|2152
1619770830000|2021-04-30 08:20:30|960|959.6|960.4|960|960.4|960|960|959.6|0
1619770840000|2021-04-30 08:20:40||960.2||960||960.2||960|6567
1619770850000|2021-04-30 08:20:50|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960|2537
1619770860000|2021-04-30 08:21:00|960.4|960|960.4|960|960.6|960.2|960.2|960|14909
1619770900000|2021-04-30 08:21:40|960.6|960.2|960.8|960.2|960.8|960.4|960.6|960.2|5601
1619770910000|2021-04-30 08:21:50||960.4||960.4||960.4||960.4|3000
1619770920000|2021-04-30 08:22:00|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|1146
1619770940000|2021-04-30 08:22:20|960.8||960.8||960.8||960.8||0
1619770950000|2021-04-30 08:22:30||960.4||960.4||960.4||960.4|0
1619770980000|2021-04-30 08:23:00|960.6|960.2|960.4|960.2|960.6|960.2|960.4|960.2|3348
1619770990000|2021-04-30 08:23:10|960.6|960|960.6|960.4|960.8|960.4|960.6|960|8576
1619771000000|2021-04-30 08:23:20|960.8|960.6|961|960.6|961|960.8|960.8|960.6|3814
1619771020000|2021-04-30 08:23:40|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.4|2001
1619771030000|2021-04-30 08:23:50|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|2510
1619771040000|2021-04-30 08:24:00|960.4||960.4||960.4||960.4||207
1619771050000|2021-04-30 08:24:10|960.6||960.6||960.6||960.4||293
1619771060000|2021-04-30 08:24:20|||||||||1756
1619771090000|2021-04-30 08:24:50|960.4|960|960.4|960|960.4|960|960.2|960|2546
1619771100000|2021-04-30 08:25:00|960.2||960.4||960.4||960.2||1669
1619771230000|2021-04-30 08:27:10|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|6386
1619771250000|2021-04-30 08:27:30|||||||||473
1619771260000|2021-04-30 08:27:40|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|1387
1619771280000|2021-04-30 08:28:00|960.6|960.6|960.8|960.6|960.8|960.6|960.6|960.6|5000
1619771290000|2021-04-30 08:28:10|960.6|960.4|960.8|960.4|960.8|960.6|960.6|960.4|2199
1619771320000|2021-04-30 08:28:40|961|960.6|961|960.8|961|960.8|961|960.6|6935
1619771340000|2021-04-30 08:29:00|961.2|961|961.4|961|961.4|961.2|961.2|961|18478
1619771370000|2021-04-30 08:29:30|961.6|961.2|962|961.6|962|961.6|961.6|961.2|5950
1619771380000|2021-04-30 08:29:40|962.2|961.8|962.4|962|962.4|962|962.2|961.8|2005
1619771390000|2021-04-30 08:29:50|962.6|962.2|962.6|962.2|962.8|962.4|962.6|962.2|5639
1619771400000|2021-04-30 08:30:00||962.4||962.4||962.4||962.2|2070
1619771410000|2021-04-30 08:30:10|962.8|962.6|962.6|962.4|963|962.8|962.6|962.4|10560
1619771420000|2021-04-30 08:30:20|962.8||962.8||962.8||962.8||0
1619771430000|2021-04-30 08:30:30|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|800
1619771440000|2021-04-30 08:30:40|||||||||127
1619771450000|2021-04-30 08:30:50|||||||||997
1619771510000|2021-04-30 08:31:50||962.4||962.4||962.4||962.4|60
1619771520000|2021-04-30 08:32:00|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|11509
1619771530000|2021-04-30 08:32:10|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|1172
1619771570000|2021-04-30 08:32:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|4564
1619771580000|2021-04-30 08:33:00|962.4||962.4||962.4||962.4||5264
1619771590000|2021-04-30 08:33:10|962.6|962.4|962.6|962.2|962.6|962.4|962.4|962.2|7637
1619771620000|2021-04-30 08:33:40|962.4|962|962.2|962|962.6|962|962.2|962|8083
1619771640000|2021-04-30 08:34:00|962|961.8|962|961.6|962|961.8|962|961.6|1839
1619771650000|2021-04-30 08:34:10|961.8|961.8|962|961.8|962|961.8|961.8|961.8|4731
1619771660000|2021-04-30 08:34:20|962.2||962.2||962.2||962.2||3521
1619771740000|2021-04-30 08:35:40|962|961.6|962|961.6|962.2|961.8|962|961.6|8244
1619771800000|2021-04-30 08:36:40|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|3986
1619771810000|2021-04-30 08:36:50|961.4|961|961.2|961|961.4|961|961.2|961|382
1619771820000|2021-04-30 08:37:00|961|960.8|960.6|960|961|960.8|960.6|960|1585
1619771830000|2021-04-30 08:37:10|960.4||960.4||960.4||960.4||326
1619771860000|2021-04-30 08:37:40|960.2|959.8|960.2|960|960.2|960|959.8|959.4|10653
1619771870000|2021-04-30 08:37:50|960.4|960.2|960.4|960|960.4|960.2|960.4|960|3787
1619771930000|2021-04-30 08:38:50|960.6|960.2|960.6|960.2|960.6|960.4|960.4|960.2|14391
1619771950000|2021-04-30 08:39:10|960.4|960.4|960.4|960|960.6|960.4|960.2|960|7348
1619771960000|2021-04-30 08:39:20|||||||||60
1619771990000|2021-04-30 08:39:50|960.2|959.8|960.4|960|960.4|960|960|959.8|10196
1619772000000|2021-04-30 08:40:00|||||||||820
1619772060000|2021-04-30 08:41:00|960.2|959.6|960.4|960|960.4|960.2|959.8|959.6|30880
1619772080000|2021-04-30 08:41:20|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960|15368
1619772090000|2021-04-30 08:41:30|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|370
1619772130000|2021-04-30 08:42:10|960.8|960.4|960.6|960.4|960.8|960.6|960.6|960.4|2297
1619772140000|2021-04-30 08:42:20|960.4|960.2|960.2|960|960.4|960.2|960.2|960|6597
1619772150000|2021-04-30 08:42:30|960.4|960.2|960.6|960.4|960.6|960.4|960.4|960.2|4673
1619772160000|2021-04-30 08:42:40|960.8|960.6|961|960.6|961|960.6|960.8|960.6|1583
1619772170000|2021-04-30 08:42:50|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|3358
1619772180000|2021-04-30 08:43:00|961|960.6|961|960.6|961|960.6|961|960.6|178
1619772190000|2021-04-30 08:43:10|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|400
1619772200000|2021-04-30 08:43:20|961||961.2||961.2||961||483
1619772210000|2021-04-30 08:43:30|961|960.6|961|960.6|961|960.6|961|960.6|3396
1619772230000|2021-04-30 08:43:50|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|1778
1619772240000|2021-04-30 08:44:00|960.8||960.8||960.8||960.8||0
1619772250000|2021-04-30 08:44:10||960.6||960.4||960.6||960.4|394
1619772280000|2021-04-30 08:44:40||960.6||960.6||960.6||960.6|1000
1619772290000|2021-04-30 08:44:50|961|960.8|960.8|960.6|961|960.8|960.8|960.6|5221
1619772300000|2021-04-30 08:45:00|960.6|960.4|960.4|960.2|960.6|960.4|960.4|960|6772
1619772320000|2021-04-30 08:45:20|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|2168
1619772330000|2021-04-30 08:45:30|960.4|960|960.4|960.2|960.4|960.2|960|959.6|14570
1619772340000|2021-04-30 08:45:40||960||960||960||960|0
1619772360000|2021-04-30 08:46:00|960.2||960.2||960.4||960.2||3835
1619772380000|2021-04-30 08:46:20|960.4|960.2|960.4|960|960.4|960.2|960.4|960|2522
1619772400000|2021-04-30 08:46:40||960.2||960.2||960.2||960.2|0
1619772410000|2021-04-30 08:46:50|||||||||100
1619772460000|2021-04-30 08:47:40||960||960||960||960|5407
1619772490000|2021-04-30 08:48:10|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960|9942
1619772510000|2021-04-30 08:48:30|961|960.6|961.2|960.8|961.2|960.8|960.8|960.6|6950
1619772540000|2021-04-30 08:49:00|961.4|961|961.8|961.4|961.8|961.4|961.4|961|7243
1619772550000|2021-04-30 08:49:10||961.6||961.4||961.6||961.4|500
1619772560000|2021-04-30 08:49:20||961.6||961.4||961.6||961.4|5655
1619772600000|2021-04-30 08:50:00|962|961.6|961.8|961.6|962|961.8|961.8|961.4|8836
1619772610000|2021-04-30 08:50:10|962||962||962||962||0
1619772620000|2021-04-30 08:50:20|962.2|961.8|962.6|962.2|962.6|962.2|962.2|961.8|2588
1619772630000|2021-04-30 08:50:30|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|1445
1619772640000|2021-04-30 08:50:40|963||963||963||963||356
1619772660000|2021-04-30 08:51:00|963.2|962.8|963|962.6|963.2|962.8|963|962.6|0
1619772670000|2021-04-30 08:51:10|962.8||963||963||962.8||1000
1619772680000|2021-04-30 08:51:20|962.8||962.8||962.8||962.8||570
1619772690000|2021-04-30 08:51:30|963||963||963||963||0
1619772710000|2021-04-30 08:51:50|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|2306
1619772720000|2021-04-30 08:52:00|962.8||962.6||962.8||962.6||415
1619772740000|2021-04-30 08:52:20|||||||||1984
1619772750000|2021-04-30 08:52:30|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|121
1619772760000|2021-04-30 08:52:40|962.2|962|962.4|962|962.4|962|962.2|961.8|1940
1619772800000|2021-04-30 08:53:20|962.2|961.8|962|961.8|962.2|961.8|962|961.8|5965
1619772810000|2021-04-30 08:53:30|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|2515
1619772820000|2021-04-30 08:53:40|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2005
1619772860000|2021-04-30 08:54:20|961.6||961.6||961.6||961.6||300
1619772880000|2021-04-30 08:54:40|961.8||961.8||961.8||961.8||0
1619772890000|2021-04-30 08:54:50|962|961.6|961.8|961.6|962|961.8|961.8|961.6|5871
1619772900000|2021-04-30 08:55:00||961.4||961.4||961.4||961.4|830
1619772910000|2021-04-30 08:55:10|962|961.6|962|961.6|962|961.6|962|961.6|0
1619772920000|2021-04-30 08:55:20|961.8|961.4|962|961.6|962|961.6|961.8|961.4|500
1619772960000|2021-04-30 08:56:00|962.2|961.8|962.2|962|962.2|962|962.2|961.8|5845
1619773010000|2021-04-30 08:56:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|2261
1619773060000|2021-04-30 08:57:40|962.2|962|962.2|962|962.2|962|962.2|962|4995
1619773070000|2021-04-30 08:57:50|962.4|962.2|962.4|962|962.4|962.2|962.4|962|900
1619773080000|2021-04-30 08:58:00|||||||||500
1619773090000|2021-04-30 08:58:10|962.2|961.8|962|961.8|962.4|961.8|962|961.8|867
1619773100000|2021-04-30 08:58:20||961.6||961.6||961.6||961.6|300
1619773120000|2021-04-30 08:58:40|962.2|961.8|962.2|961.8|962.2|962|962|961.8|8000
1619773130000|2021-04-30 08:58:50|962|961.6|961.6|961.2|962|961.6|961.4|961.2|5604
1619773140000|2021-04-30 08:59:00|961.4|961|961.6|961.4|961.6|961.4|961.2|961|6859
1619773150000|2021-04-30 08:59:10|961.8||961.8||961.8||961.8||200
1619773160000|2021-04-30 08:59:20||961.6||961.4||961.6||961.4|0
1619773170000|2021-04-30 08:59:30|||||||||203
1619773200000|2021-04-30 09:00:00|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|3696
1619773210000|2021-04-30 09:00:10|961.4|961|960.8|960.6|961.4|961|960.8|960.6|3345
1619773220000|2021-04-30 09:00:20|||||||||543
1619773230000|2021-04-30 09:00:30|||||||||2582
1619773240000|2021-04-30 09:00:40|961||961||961||961||999
1619773270000|2021-04-30 09:01:10|961.2|960.8|961.2|960.8|961.4|961|961.2|960.8|6155
1619773280000|2021-04-30 09:01:20|961.4|961|961.6|961.2|961.6|961.2|961.2|961|4418
1619773290000|2021-04-30 09:01:30|961.8|961.4|961.4|961.2|961.8|961.4|961.4|961.2|2817
1619773300000|2021-04-30 09:01:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|1208
1619773330000|2021-04-30 09:02:10|961.6||961.6||961.6||961.6||0
1619773350000|2021-04-30 09:02:30|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|1503
1619773360000|2021-04-30 09:02:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|50
1619773380000|2021-04-30 09:03:00|961.4|961.2|961.2|961|961.4|961.2|961.2|961|1585
1619773390000|2021-04-30 09:03:10|961|960.8|961.2|960.8|961.2|960.8|961|960.8|1153
1619773400000|2021-04-30 09:03:20||961||961||961||961|0
1619773420000|2021-04-30 09:03:40|961.4|961.2|961.4|961.2|961.6|961.2|961.4|961.2|655
1619773430000|2021-04-30 09:03:50|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|1297
1619773440000|2021-04-30 09:04:00|||||||||634
1619773460000|2021-04-30 09:04:20|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|7095
1619773470000|2021-04-30 09:04:30||961.6||961.6||961.6||961.6|0
1619773480000|2021-04-30 09:04:40|962|961.8|962.6|962.2|962.8|962.6|962|961.8|7992
1619773500000|2021-04-30 09:05:00|962.4|962|961.6|961.2|962.4|962|961.6|961.2|6465
1619773510000|2021-04-30 09:05:10||961.4||961.4||961.4||961.4|0
1619773550000|2021-04-30 09:05:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|3200
1619773580000|2021-04-30 09:06:20|962.2|961.8|962.4|962|962.4|962|962.2|961.8|1319
1619773590000|2021-04-30 09:06:30||962.2||962.2||962.2||962.2|3000
1619773600000|2021-04-30 09:06:40|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|2084
1619773610000|2021-04-30 09:06:50|963|962.4|962.4|962.2|964|963.8|962.4|962.2|27813
1619773620000|2021-04-30 09:07:00|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|3303
1619773640000|2021-04-30 09:07:20|962.4|962|962.4|962|962.4|962|962.4|962|0
1619773660000|2021-04-30 09:07:40|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|0
1619773670000|2021-04-30 09:07:50|962.6|962.4|962.4|962|962.6|962.4|962.4|962|1146
1619773700000|2021-04-30 09:08:20|962.6|962.2|962.6|962.4|962.6|962.4|962.4|962|10212
1619773710000|2021-04-30 09:08:30|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|1242
1619773720000|2021-04-30 09:08:40|963|962.6|963.2|962.8|963.2|962.8|963|962.6|2702
1619773740000|2021-04-30 09:09:00|963||963||963||963||0
1619773760000|2021-04-30 09:09:20|963.2|963|963.6|963.4|963.8|963.4|963.2|963|8609
1619773770000|2021-04-30 09:09:30|963.8|963.6|964.2|963.8|964.2|963.8|963.8|963.6|0
1619773780000|2021-04-30 09:09:40|964.4|964|964.4|964.2|964.4|964.2|964.4|964|0
1619773790000|2021-04-30 09:09:50|||||||||1923
1619773800000|2021-04-30 09:10:00|965|964.6|964.8|964.6|965.4|965.2|964.6|964.4|73219
1619773810000|2021-04-30 09:10:10|964.6|964.4|964.8|964.4|965|964.4|964.6|964.4|8237
1619773820000|2021-04-30 09:10:20|964.6|964.2|964.4|964|964.8|964.2|964.2|963.8|7498
1619773850000|2021-04-30 09:10:50||964.2||964.2||964.2||964.2|0
1619773860000|2021-04-30 09:11:00|964.2|964|964|963.6|964.2|964|964|963.6|4166
1619773870000|2021-04-30 09:11:10|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|0
1619773880000|2021-04-30 09:11:20|963.6|963.4|963.4|963.2|963.8|963.6|963.4|963.2|1592
1619773900000|2021-04-30 09:11:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|2524
1619773920000|2021-04-30 09:12:00|963.6|963.6|963.6|963.4|963.6|963.6|963.6|963.4|28
1619773930000|2021-04-30 09:12:10|963.4|963.2|963|962.6|963.4|963.2|963|962.6|3500
1619773940000|2021-04-30 09:12:20|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1619773950000|2021-04-30 09:12:30|962.8|962.4|962.8|962.4|963|962.6|962.8|962.4|0
1619773960000|2021-04-30 09:12:40|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|4474
1619773970000|2021-04-30 09:12:50|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|0
1619774020000|2021-04-30 09:13:40|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|1163
1619774030000|2021-04-30 09:13:50|962.4||962.4||962.4||962.4||416
1619774040000|2021-04-30 09:14:00|962.2|961.8|962|961.8|962.2|961.8|962|961.8|9220
1619774050000|2021-04-30 09:14:10|962.2|962|962.2|961.8|962.2|962|962|961.8|5764
1619774060000|2021-04-30 09:14:20|962||962||962||962||473
1619774070000|2021-04-30 09:14:30|||||||||440
1619774080000|2021-04-30 09:14:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|6593
1619774090000|2021-04-30 09:14:50||961.8||961.8||961.8||961.8|50
1619774100000|2021-04-30 09:15:00|962.2|961.6|962.4|962|962.4|962.2|962.2|961.6|9152
1619774110000|2021-04-30 09:15:10|962.2|962.2|962.4|962|962.4|962.2|962.2|962|3021
1619774120000|2021-04-30 09:15:20|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962|1182
1619774130000|2021-04-30 09:15:30|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|2335
1619774140000|2021-04-30 09:15:40|963|962.8|963.4|963|963.4|963.2|963|962.8|8583
1619774150000|2021-04-30 09:15:50|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963|2414
1619774160000|2021-04-30 09:16:00||963.2||963.2||963.2||963.2|0
1619774170000|2021-04-30 09:16:10|963.4|963|963.2|963|963.4|963|963.2|963|39
1619774190000|2021-04-30 09:16:30|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|21503
1619774210000|2021-04-30 09:16:50|||||||||472
1619774220000|2021-04-30 09:17:00|963.8|963.6|964|963.6|964|963.8|963.8|963.6|22643
1619774230000|2021-04-30 09:17:10|963.8||963.8||963.8||963.8||0
1619774240000|2021-04-30 09:17:20|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|1690
1619774260000|2021-04-30 09:17:40|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|4468
1619774270000|2021-04-30 09:17:50|963.6||963.6||963.6||963.6||4975
1619774280000|2021-04-30 09:18:00|||||||||818
1619774290000|2021-04-30 09:18:10|||||||||500
1619774300000|2021-04-30 09:18:20|963.8||963.6||963.8||963.6||12786
1619774310000|2021-04-30 09:18:30|||||||||2881
1619774340000|2021-04-30 09:19:00|||||||||3690
1619774370000|2021-04-30 09:19:30|963.8|963.6|963.8|963.6|964|963.8|963.8|963.6|7512
1619774380000|2021-04-30 09:19:40|||||||||100
1619774400000|2021-04-30 09:20:00|||||||||114
1619774410000|2021-04-30 09:20:10|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|3444
1619774430000|2021-04-30 09:20:30|963.8|963.6|963.6|963.4|963.8|963.6|963.6|963.4|648
1619774440000|2021-04-30 09:20:40|963.8||963.8||963.8||963.8||0
1619774470000|2021-04-30 09:21:10|963.6||963.6||963.6||963.6||0
1619774480000|2021-04-30 09:21:20|963.8||963.8||963.8||963.8||0
1619774510000|2021-04-30 09:21:50|964|963.6|964.4|964|964.4|964.2|963.8|963.6|18509
1619774520000|2021-04-30 09:22:00|964.2|964.2|964.2|964|964.2|964.2|964.2|964|1651
1619774540000|2021-04-30 09:22:20|964.4|964.2|964|963.8|964.4|964.2|964|963.8|6593
1619774550000|2021-04-30 09:22:30|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|390
1619774560000|2021-04-30 09:22:40||963.6||963.6||963.6||963.6|0
1619774570000|2021-04-30 09:22:50|964||964||964||964||0
1619774580000|2021-04-30 09:23:00|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|1013
1619774620000|2021-04-30 09:23:40|964|963.6|964|963.8|964|963.8|963.8|963.6|6022
1619774630000|2021-04-30 09:23:50|963.8|963.6|963.8|963.6|963.8|963.8|963.8|963.6|916
1619774640000|2021-04-30 09:24:00|964||964||964||964||0
1619774660000|2021-04-30 09:24:20||963.8||963.8||963.8||963.8|520
1619774690000|2021-04-30 09:24:50|964.2|964|964.6|964.4|964.8|964.6|964.2|964|38174
1619774700000|2021-04-30 09:25:00|964.8|964.6|965.2|965|965.2|965|964.8|964.6|14151
1619774710000|2021-04-30 09:25:10|965.4|965.2|965.4|965|965.4|965.2|965.2|965|8388
1619774730000|2021-04-30 09:25:30|965.6|965.2|966.4|966|966.4|966.2|965.6|965|52155
1619774750000|2021-04-30 09:25:50|966.2|965.8|965.8|965.6|966.2|965.8|965.8|965.6|12793
1619774770000|2021-04-30 09:26:10|966|965.8|966|965.8|966|965.8|966|965.8|1352
1619774810000|2021-04-30 09:26:50|966.2|966|966.2|966|966.2|966|966.2|966|10000
1619774820000|2021-04-30 09:27:00|966|965.8|966|965.8|966.2|966|966|965.8|13623
1619774830000|2021-04-30 09:27:10|||||||||804
1619774840000|2021-04-30 09:27:20|965.8|965.6|966|965.6|966|965.6|965.8|965.6|4638
1619774850000|2021-04-30 09:27:30|965.8||965.8||965.8||965.8||0
1619774860000|2021-04-30 09:27:40|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|7425
1619774880000|2021-04-30 09:28:00|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1619774940000|2021-04-30 09:29:00|965.4|965.4|965.4|965|965.4|965.4|965.4|965|4130
1619774950000|2021-04-30 09:29:10|965.2||965.2||965.2||965.2||0
1619774980000|2021-04-30 09:29:40|965|964.8|965.2|965|965.2|965|965|964.8|9228
1619775000000|2021-04-30 09:30:00|965|964.8|965.2|964.8|965.2|964.8|965|964.8|6020
1619775010000|2021-04-30 09:30:10|965|965|965.2|965|965.2|965|965|964.8|4962
1619775020000|2021-04-30 09:30:20|||||||||4818
1619775030000|2021-04-30 09:30:30|||||||||322
1619775050000|2021-04-30 09:30:50|||||||||333
1619775060000|2021-04-30 09:31:00|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|9813
1619775070000|2021-04-30 09:31:10|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|7618
1619775080000|2021-04-30 09:31:20|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.2|8352
1619775100000|2021-04-30 09:31:40|966|965.8|966|965.8|966|965.8|966|965.8|3214
1619775110000|2021-04-30 09:31:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|2099
1619775170000|2021-04-30 09:32:50|966.2|965.8|966.4|966|966.4|966.2|966.2|965.8|33171
1619775190000|2021-04-30 09:33:10|966.2|965.8|966|965.6|966.2|965.8|966|965.6|5005
1619775200000|2021-04-30 09:33:20|965.8||965.8||965.8||965.8||110841
1619775220000|2021-04-30 09:33:40|||||||||82
1619775230000|2021-04-30 09:33:50|966|965.8|966|965.6|966|965.8|966|965.6|9194
1619775240000|2021-04-30 09:34:00|965.8||965.8||965.8||965.8||2259
1619775290000|2021-04-30 09:34:50|966|965.8|966|965.8|966|965.8|966|965.8|2182
1619775310000|2021-04-30 09:35:10|966.2|966|966|965.8|966.2|966|966|965.8|579
1619775320000|2021-04-30 09:35:20|||||||||315
1619775350000|2021-04-30 09:35:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|6722
1619775400000|2021-04-30 09:36:40|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|7566
1619775410000|2021-04-30 09:36:50|965.6||965.6||965.6||965.6||927
1619775420000|2021-04-30 09:37:00|965.8||965.8||965.8||965.8||0
1619775430000|2021-04-30 09:37:10|965.6|965.2|965.2|964.8|965.8|965.4|964.6|964.2|69000
1619775440000|2021-04-30 09:37:20|965|964.6|965|964.6|965.2|964.6|964.8|964.6|7824
1619775450000|2021-04-30 09:37:30|964.8|964.4|965|964.6|965|964.6|964.8|964.4|10423
1619775460000|2021-04-30 09:37:40|964.8|964.4|964.6|964.4|964.8|964.6|964.6|964.4|2866
1619775470000|2021-04-30 09:37:50|964.4|964.2|964.4|964|964.4|964.2|964.4|964|2262
1619775580000|2021-04-30 09:39:40|964.2|963.8|963.8|963.6|964.2|963.8|963.8|963.6|14372
1619775590000|2021-04-30 09:39:50|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|12559
1619775600000|2021-04-30 09:40:00|963.4|963.2|963.2|963|963.6|963.4|963.2|963|2448
1619775620000|2021-04-30 09:40:20|963|962.8|963.2|962.8|963.2|963|963|962.8|2622
1619775630000|2021-04-30 09:40:30|963.4|963|963.4|963.2|963.4|963.2|963.4|963|14148
1619775640000|2021-04-30 09:40:40|963.6|963.4|963.4|963.2|963.6|963.4|963.4|963.2|12703
1619775650000|2021-04-30 09:40:50|963.6|963.4|963.2|963|963.6|963.4|963.2|963|3636
1619775660000|2021-04-30 09:41:00|963|962.8|962.8|962.6|963|963|962.8|962.6|2322
1619775670000|2021-04-30 09:41:10||962.4||962.4||962.4||962.4|0
1619775680000|2021-04-30 09:41:20|962.6|962.2|962.2|962|962.6|962.2|962.2|962|7794
1619775690000|2021-04-30 09:41:30|962|961.8|962|961.8|962|961.8|962|961.8|314
1619775700000|2021-04-30 09:41:40|962.2|961.6|961.2|961|962.2|961.6|961.2|961|9774
1619775710000|2021-04-30 09:41:50|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|12280
1619775720000|2021-04-30 09:42:00|961.4|961.2|961.8|961.4|961.8|961.4|961.4|961|1774
1619775730000|2021-04-30 09:42:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1619775750000|2021-04-30 09:42:30||961.4||961.2||961.4||961.2|2325
1619775760000|2021-04-30 09:42:40||961.4||961.4||961.4||961.4|1879
1619775770000|2021-04-30 09:42:50|961.8|961.6|962|961.8|962|961.8|961.8|961.6|2903
1619775780000|2021-04-30 09:43:00|961.8|961.6|961.8|961.6|961.8|961.8|961.8|961.6|4993
1619775790000|2021-04-30 09:43:10|962|961.8|961.8|961.6|962|961.8|961.8|961.6|18613
1619775800000|2021-04-30 09:43:20|961.6|961.4|961.6|961.2|961.8|961.6|961.4|961.2|30206
1619775870000|2021-04-30 09:44:30|961.8|961.4|961.6|961.2|961.8|961.6|961.6|961.2|6456
1619775880000|2021-04-30 09:44:40||961.4||961.2||961.4||961.2|930
1619775890000|2021-04-30 09:44:50|961.8|961.4|962|961.6|962|961.6|961.8|961.4|4877
1619775900000|2021-04-30 09:45:00|962.2|961.8|961.8|961.6|962.2|962|961.8|961.6|9993
1619775930000|2021-04-30 09:45:30|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|5202
1619775960000|2021-04-30 09:46:00|962|961.6|962|961.6|962|961.8|961.8|961.6|6398
1619775970000|2021-04-30 09:46:10|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|1143
1619775980000|2021-04-30 09:46:20|961.8|961.2|962|961.6|962|961.6|961.8|961.2|3000
1619776000000|2021-04-30 09:46:40|961.8||961.8||961.8||961.8||5657
1619776010000|2021-04-30 09:46:50|962|961.8|962.4|962.2|962.4|962.2|961.8|961.8|42923
1619776020000|2021-04-30 09:47:00||962||962||962||962|0
1619776040000|2021-04-30 09:47:20|962.6|962.2|962.4|962.2|962.6|962.4|962.4|962.2|7328
1619776050000|2021-04-30 09:47:30||962||962||962||962|461
1619776090000|2021-04-30 09:48:10|962.2|961.8|962.4|962.2|962.6|962.4|961.8|961.4|66983
1619776100000|2021-04-30 09:48:20|962.6||962.6||962.6||962.6||0
1619776110000|2021-04-30 09:48:30|962.8|962.4|963.2|963|963.2|963|962.8|962.4|18262
1619776120000|2021-04-30 09:48:40|963.4|963.2|963.4|963|963.4|963.2|963.4|963|5929
1619776130000|2021-04-30 09:48:50|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|256
1619776140000|2021-04-30 09:49:00|963.8|963.2|963.8|963.6|963.8|963.6|963.8|963.2|4035
1619776150000|2021-04-30 09:49:10|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|934
1619776160000|2021-04-30 09:49:20||963.6||963.6||963.6||963.6|0
1619776170000|2021-04-30 09:49:30|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|32
1619776180000|2021-04-30 09:49:40|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|4289
1619776200000|2021-04-30 09:50:00|963.4|963|963.4|963|963.4|963|963.2|963|410
1619776220000|2021-04-30 09:50:20|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|20043
1619776230000|2021-04-30 09:50:30|963.6|963.2|963.6|963.2|963.8|963.6|963.6|963.2|4072
1619776250000|2021-04-30 09:50:50|963.4|963|963.2|963|963.4|963|963.2|963|5830
1619776260000|2021-04-30 09:51:00|963.4||963.4||963.4||963.4||0
1619776270000|2021-04-30 09:51:10|963.2||963.2||963.2||963.2||0
1619776280000|2021-04-30 09:51:20|963|962.8|963.2|962.8|963.2|962.8|963|962.6|40
1619776300000|2021-04-30 09:51:40|963|962.6|963|962.6|963|962.6|963|962.6|0
1619776310000|2021-04-30 09:51:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1619776330000|2021-04-30 09:52:10|963|962.6|963|962.6|963|962.6|963|962.6|0
1619776350000|2021-04-30 09:52:30|962.8|962.4|962.8|962.4|962.8|962.4|962.6|962.4|1987
1619776360000|2021-04-30 09:52:40|962.6|962.2|962.2|962|962.6|962.2|962.2|962|4999
1619776370000|2021-04-30 09:52:50|962|961.8|962|961.8|962|961.8|962|961.8|0
1619776380000|2021-04-30 09:53:00|961.8|961.6|962|961.8|962.2|962|961.8|961.6|20076
1619776390000|2021-04-30 09:53:10|961.8|961.6|962|961.6|962|961.8|961.8|961.6|747
1619776440000|2021-04-30 09:54:00|961.8||961.8||961.8||961.8||0
1619776460000|2021-04-30 09:54:20|||||||||2999
1619776470000|2021-04-30 09:54:30|962|961.4|961.4|961.2|962|961.4|961.4|961.2|9239
1619776480000|2021-04-30 09:54:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.2|10227
1619776490000|2021-04-30 09:54:50|961.6|961.2|961.8|961.4|961.8|961.6|961.6|961.2|983
1619776510000|2021-04-30 09:55:10||961.6||961.6||961.6||961.6|0
1619776540000|2021-04-30 09:55:40|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|1037
1619776560000|2021-04-30 09:56:00|961.4||961.4||961.4||961.4||4198
1619776570000|2021-04-30 09:56:10|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|787
1619776610000|2021-04-30 09:56:50|961.4|961|961.2|961|961.4|961|961.2|961|3888
1619776640000|2021-04-30 09:57:20|961|960.8|960.8|960.6|961|960.8|960.8|960.4|4433
1619776650000|2021-04-30 09:57:30|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.4|1144
1619776660000|2021-04-30 09:57:40|||||||||5000
1619776670000|2021-04-30 09:57:50|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|799
1619776680000|2021-04-30 09:58:00||960.6||960.4||960.6||960.4|454
1619776690000|2021-04-30 09:58:10|960.6|960.6|960.6|960.4|960.6|960.6|960.6|960.4|1344
1619776720000|2021-04-30 09:58:40|||||||||869
1619776740000|2021-04-30 09:59:00|960.8|960.6|960.6|960.4|960.8|960.6|960.6|960.4|2781
1619776790000|2021-04-30 09:59:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|7623
1619776800000|2021-04-30 10:00:00||960.4||960.4||960.4||960.4|0
1619776820000|2021-04-30 10:00:20|||||||||210
1619776830000|2021-04-30 10:00:30||960.6||960.4||960.6||960.4|200
1619776840000|2021-04-30 10:00:40|960.6||960.6||960.6||960.6||50
1619776850000|2021-04-30 10:00:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.4|2280
1619776860000|2021-04-30 10:01:00|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.4|493
1619776870000|2021-04-30 10:01:10|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|0
1619776880000|2021-04-30 10:01:20|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|6054
1619776890000|2021-04-30 10:01:30||960.4||960.4||960.4||960.4|0
1619776900000|2021-04-30 10:01:40||960.6||960.4||960.6||960.4|0
1619776920000|2021-04-30 10:02:00||960.6||960.4||960.6||960.4|0
1619776950000|2021-04-30 10:02:30||960.6||960.6||960.6||960.6|400
1619776960000|2021-04-30 10:02:40|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|2160
1619776980000|2021-04-30 10:03:00||960.6||960.4||960.6||960.4|0
1619776990000|2021-04-30 10:03:10|960.6|960.2|960.6|960.2|960.8|960.4|960.2|960|19647
1619777000000|2021-04-30 10:03:20|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|12632
1619777010000|2021-04-30 10:03:30||960.6||960.6||960.6||960.6|0
1619777040000|2021-04-30 10:04:00|960.6|960.4|961.2|961|961.2|961|960.6|960.4|13249
1619777080000|2021-04-30 10:04:40|961|960.8|961|960.8|961|960.8|961|960.8|1302
1619777090000|2021-04-30 10:04:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|5531
1619777110000|2021-04-30 10:05:10|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.4|9402
1619777120000|2021-04-30 10:05:20|960.6|960.4|960.6|960.4|960.8|960.6|960.6|960.4|3334
1619777130000|2021-04-30 10:05:30|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|2955
1619777140000|2021-04-30 10:05:40|961|960.8|961|960.8|961|960.8|961|960.8|748
1619777160000|2021-04-30 10:06:00|||||||||261
1619777180000|2021-04-30 10:06:20|960.8|960.4|961|960.6|961|960.6|960.6|960.4|25940
1619777220000|2021-04-30 10:07:00|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|2473
1619777250000|2021-04-30 10:07:30|||||||||1610
1619777280000|2021-04-30 10:08:00|960.4|960.2|960.2|960|960.4|960.2|960.2|960|1399
1619777300000|2021-04-30 10:08:20|960|959.8|959.8|959.4|960|959.8|959.6|959.4|57792
1619777310000|2021-04-30 10:08:30|960|959.6|960|959.6|960|959.8|960|959.6|8821
1619777320000|2021-04-30 10:08:40|||||||||1650
1619777340000|2021-04-30 10:09:00|960.2|959.8|960.2|960|960.2|960|960.2|959.8|3922
1619777350000|2021-04-30 10:09:10|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|6193
1619777360000|2021-04-30 10:09:20|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|2703
1619777370000|2021-04-30 10:09:30||960.4||960.4||960.4||960.4|0
1619777380000|2021-04-30 10:09:40|||||||||64
1619777390000|2021-04-30 10:09:50|||||||||69
1619777400000|2021-04-30 10:10:00|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|496
1619777410000|2021-04-30 10:10:10|960.6||960.6||960.6||960.6||0
1619777420000|2021-04-30 10:10:20|960.4||960.6||960.6||960.4||0
1619777430000|2021-04-30 10:10:30|960.4||960.4||960.4||960.4||2531
1619777440000|2021-04-30 10:10:40|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|2362
1619777480000|2021-04-30 10:11:20|960.8|960.6|961.2|961|961.2|961|960.8|960.6|7802
1619777520000|2021-04-30 10:12:00|961|960.8|961.2|961|961.2|961|961|960.8|7968
1619777550000|2021-04-30 10:12:30|||||||||1687
1619777560000|2021-04-30 10:12:40|961|960.8|961|960.8|961|960.8|961|960.8|51
1619777600000|2021-04-30 10:13:20|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|3569
1619777620000|2021-04-30 10:13:40|||||||||1281
1619777640000|2021-04-30 10:14:00|961|960.8|961.2|961|961.2|961|961|960.8|1452
1619777650000|2021-04-30 10:14:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2923
1619777670000|2021-04-30 10:14:30|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|1832
1619777680000|2021-04-30 10:14:40|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|2410
1619777700000|2021-04-30 10:15:00|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|10492
1619777710000|2021-04-30 10:15:10|||||||||4895
1619777720000|2021-04-30 10:15:20|962|961.8|962|961.8|962|961.8|961.8|961.6|4920
1619777730000|2021-04-30 10:15:30|962.2|962|962.2|962|962.2|962|962.2|962|3050
1619777740000|2021-04-30 10:15:40|962|961.8|962|961.8|962|961.8|962|961.8|4833
1619777760000|2021-04-30 10:16:00|||||||||380
1619777770000|2021-04-30 10:16:10|961.8|961.6|961.4|961.2|961.8|961.6|961.4|961.2|10156
1619777780000|2021-04-30 10:16:20|961.2|961|961|960.6|961.2|961|960.8|960.6|184
1619777800000|2021-04-30 10:16:40|960.8|960.4|960.6|960.2|960.8|960.4|960.4|960.2|3734
1619777810000|2021-04-30 10:16:50||960.4||960.4||960.4||960.4|4005
1619777820000|2021-04-30 10:17:00|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|5182
1619777830000|2021-04-30 10:17:10|960.6||960.4||960.6||960.4||0
1619777890000|2021-04-30 10:18:10|960.2|960|960.4|960.2|960.4|960.2|960.2|960|3196
1619777900000|2021-04-30 10:18:20|960.2|960|960.8|960.6|960.8|960.6|960.2|960|36617
1619777910000|2021-04-30 10:18:30|961|960.8|961|960.8|961|960.8|960.8|960.6|3425
1619777920000|2021-04-30 10:18:40|961.2|961|961.2|961|961.2|961|961.2|961|34
1619777930000|2021-04-30 10:18:50|961.4|961.2|961.4|961.2|961.6|961.4|961.2|961|8613
1619777940000|2021-04-30 10:19:00|961.2|961|961.2|960.8|961.4|961|961|960.8|5414
1619777950000|2021-04-30 10:19:10|961.4|961|961.4|961|961.4|961|961.4|961|0
1619777960000|2021-04-30 10:19:20|961.2||961.2||961.2||961.2||3019
1619777970000|2021-04-30 10:19:30|961|960.8|961|960.8|961|960.8|961|960.8|350
1619777990000|2021-04-30 10:19:50|960.8|960.6|961|960.8|961|960.8|960.8|960.6|1622
1619778020000|2021-04-30 10:20:20|961.2|961|961.4|961|961.4|961|961.2|961|5249
1619778030000|2021-04-30 10:20:30||961.2||961.2||961.2||961.2|107
1619778040000|2021-04-30 10:20:40|961.6|961.4|962|961.6|962|961.8|961.6|961.4|9175
1619778060000|2021-04-30 10:21:00|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|4650
1619778080000|2021-04-30 10:21:20|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|216
1619778100000|2021-04-30 10:21:40|961.4||961.4||961.4||961.4||0
1619778110000|2021-04-30 10:21:50|961.6||961.6||961.6||961.6||0
1619778120000|2021-04-30 10:22:00|961.4||961.4||961.4||961.4||0
1619778130000|2021-04-30 10:22:10|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|1487
1619778140000|2021-04-30 10:22:20|961.4|961.2|962|961.6|962|961.6|961.4|961.2|2159
1619778180000|2021-04-30 10:23:00|961.8||962||962||961.8||100
1619778190000|2021-04-30 10:23:10|961.8||961.8||962||961.8||0
1619778200000|2021-04-30 10:23:20|962||961.8||962||961.8||0
1619778220000|2021-04-30 10:23:40|962||962||962||962||0
1619778230000|2021-04-30 10:23:50|961.8||962||962||961.8||0
1619778240000|2021-04-30 10:24:00|961.8|961.4|961.4|961|961.8|961.6|961.2|961|11599
1619778250000|2021-04-30 10:24:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1619778270000|2021-04-30 10:24:30|961.4||961.4||961.4||961.4||0
1619778290000|2021-04-30 10:24:50|961.6|961.4|962|961.6|962|961.6|961.6|961.4|3742
1619778300000|2021-04-30 10:25:00|961.8|961.8|962.2|961.8|962.2|961.8|961.8|961.8|1040
1619778330000|2021-04-30 10:25:30||962||962||962||962|0
1619778340000|2021-04-30 10:25:40|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|620
1619778360000|2021-04-30 10:26:00|||||||||700
1619778410000|2021-04-30 10:26:50|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|1989
1619778460000|2021-04-30 10:27:40|||||||||2500
1619778480000|2021-04-30 10:28:00|||||||||2963
1619778520000|2021-04-30 10:28:40|||||||||3397
1619778530000|2021-04-30 10:28:50|962.8|962.6|963|962.6|963|962.8|962.8|962.6|7331
1619778540000|2021-04-30 10:29:00|962.8||962.8||962.8||962.8||4156
1619778560000|2021-04-30 10:29:20|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.4|5943
1619778570000|2021-04-30 10:29:30|962.6||962.6||962.6||962.6||0
1619778580000|2021-04-30 10:29:40|962.4|962.2|962.2|962|962.4|962.2|962.2|962|10202
1619778600000|2021-04-30 10:30:00|962|961.8|961.8|961.6|962|961.8|961.8|961.6|1532
1619778610000|2021-04-30 10:30:10|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|389
1619778620000|2021-04-30 10:30:20|961.4||961.4||961.4||961.4||0
1619778630000|2021-04-30 10:30:30|961.2|961|961|960.8|961.2|961|961|960.8|13543
1619778640000|2021-04-30 10:30:40|961.2|961|961.2|960.8|961.2|961|961.2|960.8|4357
1619778650000|2021-04-30 10:30:50|961.4|961|962.2|961.8|962.2|962|961.4|960.8|23289
1619778660000|2021-04-30 10:31:00|962|961.6|962.2|961.8|962.2|961.8|961.8|961.6|3352
1619778690000|2021-04-30 10:31:30|962.4|962|962.4|962|962.4|962.2|962.4|962|12737
1619778700000|2021-04-30 10:31:40||962.2||962.2||962.2||962.2|0
1619778720000|2021-04-30 10:32:00|962.2|962|962.2|962|962.2|962|962.2|962|3
1619778730000|2021-04-30 10:32:10|962|961.8|962|961.8|962.2|961.8|962|961.8|8645
1619778750000|2021-04-30 10:32:30|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|2667
1619778760000|2021-04-30 10:32:40|962|961.8|962|961.8|962|961.8|962|961.8|6497
1619778780000|2021-04-30 10:33:00|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1509
1619778800000|2021-04-30 10:33:20|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|11091
1619778830000|2021-04-30 10:33:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|997
1619778840000|2021-04-30 10:34:00|962|961.8|962.2|962|962.2|962|962|961.8|14120
1619778850000|2021-04-30 10:34:10|962|961.8|962|961.8|962|961.8|962|961.8|2919
1619778860000|2021-04-30 10:34:20|962.2||962.2||962.2||962.2||0
1619778880000|2021-04-30 10:34:40||962||962||962||962|0
1619778940000|2021-04-30 10:35:40|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|10510
1619778950000|2021-04-30 10:35:50|962.2|962|962.2|962|962.4|962|962.2|962|2866
1619778960000|2021-04-30 10:36:00|||||||||1975
1619778970000|2021-04-30 10:36:10|||||||||600
1619778980000|2021-04-30 10:36:20|962.4|962.2|962.4|962|962.4|962.2|962.4|962|1697
1619779000000|2021-04-30 10:36:40|962.2||962.2||962.4||962.2||0
1619779020000|2021-04-30 10:37:00|962|961.8|962|961.8|962|961.8|962|961.8|4754
1619779050000|2021-04-30 10:37:30|961.8|961.6|961.8|961.6|962|961.8|961.8|961.6|15729
1619779070000|2021-04-30 10:37:50|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|4845
1619779090000|2021-04-30 10:38:10||961.6||961.6||961.6||961.6|18
1619779100000|2021-04-30 10:38:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|908
1619779120000|2021-04-30 10:38:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|4024
1619779140000|2021-04-30 10:39:00|961.6|961.4|961.2|961|961.6|961.4|961.2|961|10430
1619779160000|2021-04-30 10:39:20|961|960.8|961.2|960.8|961.2|960.8|961|960.8|29
1619779170000|2021-04-30 10:39:30||961||961||961||961|1117
1619779180000|2021-04-30 10:39:40|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2419
1619779190000|2021-04-30 10:39:50|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1100
1619779200000|2021-04-30 10:40:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|1000
1619779230000|2021-04-30 10:40:30|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|11995
1619779240000|2021-04-30 10:40:40|961.6|961.4|962|961.8|962|961.8|961.6|961.4|8227
1619779250000|2021-04-30 10:40:50|961.8|961.6|961.8|961.4|962|961.6|961.6|961.4|6841
1619779270000|2021-04-30 10:41:10|961.6|961.6|962|961.8|962|961.8|961.6|961.6|1178
1619779300000|2021-04-30 10:41:40|||||||||1100
1619779330000|2021-04-30 10:42:10|961.8|961.6|962|961.6|962|961.6|961.8|961.6|2640
1619779370000|2021-04-30 10:42:50||961.8||961.8||961.8||961.8|0
1619779380000|2021-04-30 10:43:00|961.8|961.6|962|961.6|962|961.8|961.8|961.6|123
1619779410000|2021-04-30 10:43:30|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|4478
1619779440000|2021-04-30 10:44:00|961.4|961.2|961.4|961|961.4|961.2|961.4|961|4183
1619779460000|2021-04-30 10:44:20||961.2||961.2||961.2||961.2|0
1619779470000|2021-04-30 10:44:30||961||961||961||961|0
1619779480000|2021-04-30 10:44:40||961.2||961.2||961.2||961.2|0
1619779490000|2021-04-30 10:44:50||961||961||961||961|0
1619779500000|2021-04-30 10:45:00||961.2||961||961.2||961|0
1619779530000|2021-04-30 10:45:30|961.2|961.2|961.2|961|961.4|961.2|961.2|961|2106
1619779560000|2021-04-30 10:46:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|5847
1619779570000|2021-04-30 10:46:10|961.2|961|961.2|961|961.2|961|961.2|961|2211
1619779580000|2021-04-30 10:46:20|961|960.8|961.6|961.2|961.6|961.4|961|960.8|28373
1619779590000|2021-04-30 10:46:30|961.4|961|961.4|961|961.4|961|961.4|961|0
1619779600000|2021-04-30 10:46:40||961.2||961.2||961.2||961.2|0
1619779630000|2021-04-30 10:47:10|961.6|961.4|962.2|962|962.2|962|961.6|961.4|7127
1619779640000|2021-04-30 10:47:20|||||||||6326
1619779670000|2021-04-30 10:47:50|962|961.8|962|961.8|962|961.8|962|961.8|2692
1619779680000|2021-04-30 10:48:00|961.8|961.6|962|961.6|962|961.6|961.8|961.6|7885
1619779690000|2021-04-30 10:48:10|961.8|961.8|962|961.8|962|961.8|961.8|961.8|3531
1619779700000|2021-04-30 10:48:20|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1247
1619779710000|2021-04-30 10:48:30|961.8||961.8||961.8||961.8||0
1619779720000|2021-04-30 10:48:40|962|961.8|962|961.8|962|961.8|962|961.8|1068
1619779730000|2021-04-30 10:48:50||961.6||961.6||961.6||961.6|0
1619779770000|2021-04-30 10:49:30||961.8||961.6||961.8||961.6|0
1619779820000|2021-04-30 10:50:20|961.8|961.8|961.8|961.6|962|961.8|961.8|961.6|8837
1619779830000|2021-04-30 10:50:30|962|961.8|962|961.6|962|961.8|962|961.6|659
1619779850000|2021-04-30 10:50:50|962.2|961.8|962.4|962|962.4|962|962.2|961.8|2547
1619779860000|2021-04-30 10:51:00|962.2||962.2||962.2||962.2||0
1619779890000|2021-04-30 10:51:30|962|961.8|962.2|961.8|962.2|962|962|961.8|818
1619779900000|2021-04-30 10:51:40|962||962||962||962||0
1619779910000|2021-04-30 10:51:50|962.2|962|962|961.8|962.2|962|962|961.8|369
1619779920000|2021-04-30 10:52:00|962.2||962.2||962.2||962.2||0
1619779930000|2021-04-30 10:52:10||962||961.8||962||961.8|0
1619779940000|2021-04-30 10:52:20|962||962||962||962||576
1619779990000|2021-04-30 10:53:10|||||||||1128
1619780000000|2021-04-30 10:53:20|961.8|961.6|962|961.8|962|961.8|961.8|961.6|11897
1619780010000|2021-04-30 10:53:30|||||||||462
1619780020000|2021-04-30 10:53:40|962.2|962|962.2|962|962.2|962|962.2|962|1402
1619780040000|2021-04-30 10:54:00|962|961.8|962|961.8|962|961.8|962|961.8|1664
1619780050000|2021-04-30 10:54:10|962.2|962|962.2|962|962.2|962|962.2|961.8|10246
1619780070000|2021-04-30 10:54:30|||||||||3714
1619780100000|2021-04-30 10:55:00|962|961.8|962|961.8|962|961.8|962|961.8|2126
1619780170000|2021-04-30 10:56:10|962.2|962|962.4|962|962.4|962.2|962|961.8|13797
1619780180000|2021-04-30 10:56:20|962.2||962.2||962.2||962.2||0
1619780220000|2021-04-30 10:57:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962|507
1619780250000|2021-04-30 10:57:30|962.2|962|962.2|962|962.2|962|962.2|962|213
1619780280000|2021-04-30 10:58:00|962.4|962.2|962.4|962|962.4|962.2|962.4|962|4961
1619780290000|2021-04-30 10:58:10|962.6|962.2|962.4|962.2|962.6|962.4|962.4|962.2|7062
1619780310000|2021-04-30 10:58:30|962.6|962.4|962.4|962.2|962.6|962.4|962.4|962.2|7868
1619780330000|2021-04-30 10:58:50|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.2|907
1619780340000|2021-04-30 10:59:00|962.8|962.6|963.2|962.8|963.2|962.8|962.8|962.6|3086
1619780350000|2021-04-30 10:59:10|963|962.6|963|962.8|963|962.8|963|962.6|3112
1619780360000|2021-04-30 10:59:20|962.8|962.6|963|962.6|963|962.6|962.8|962.6|3759
1619780380000|2021-04-30 10:59:40|962.8|962.8|962.8|962.6|962.8|962.8|962.8|962.6|1343
1619780390000|2021-04-30 10:59:50|963|962.8|963|962.8|963|962.8|963|962.6|4033
1619780410000|2021-04-30 11:00:10|||||||||2806
1619780420000|2021-04-30 11:00:20|963.2|963|963.2|963|963.2|963|963.2|963|4362
1619780430000|2021-04-30 11:00:30|963|962.8|963|962.8|963|962.8|963|962.8|242
1619780440000|2021-04-30 11:00:40|963.2|963|963.2|963|963.2|963|963.2|963|0
1619780450000|2021-04-30 11:00:50|||||||||182
1619780490000|2021-04-30 11:01:30|963.4|963.2|963.2|963|963.4|963.2|963.2|963|5711
1619780540000|2021-04-30 11:02:20|963|962.8|963|962.8|963|962.8|963|962.8|9210
1619780550000|2021-04-30 11:02:30|963.2|963|963.2|963|963.2|963|963.2|963|0
1619780580000|2021-04-30 11:03:00|963|962.8|963.2|963|963.2|963|963|962.8|9651
1619780590000|2021-04-30 11:03:10|963|962.8|963|962.8|963|963|963|962.8|3481
1619780600000|2021-04-30 11:03:20|||||||||2600
1619780610000|2021-04-30 11:03:30|||||||||1000
1619780640000|2021-04-30 11:04:00|963.2|963|963.8|963.6|963.8|963.6|963.2|963|19074
1619780650000|2021-04-30 11:04:10|964|963.4|963.4|963.2|964|963.4|963.4|963.2|15143
1619780660000|2021-04-30 11:04:20|963.2|963|963.2|963|963.4|963|963.2|963|2181
1619780670000|2021-04-30 11:04:30|963.4|963.2|963.4|963|963.4|963.2|963.4|963|59
1619780680000|2021-04-30 11:04:40|963.2||963.2||963.2||963.2||0
1619780720000|2021-04-30 11:05:20|||||||||25
1619780770000|2021-04-30 11:06:10|963|962.8|963|962.8|963.2|962.8|963|962.8|1713
1619780780000|2021-04-30 11:06:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|1392
1619780800000|2021-04-30 11:06:40|963|962.8|963.2|963|963.2|963|963|962.8|5709
1619780810000|2021-04-30 11:06:50|||||||||2500
1619780820000|2021-04-30 11:07:00|963.4|963.2|963.4|963.2|963.6|963.4|963.4|963.2|3334
1619780830000|2021-04-30 11:07:10|963.2|963|963.2|963|963.2|963|963.2|963|1028
1619780840000|2021-04-30 11:07:20|963|962.8|963|962.8|963|962.8|963|962.8|1533
1619780850000|2021-04-30 11:07:30|963.2||963||963.2||963||0
1619780860000|2021-04-30 11:07:40|963.2|963|963.2|962.8|963.2|963|963|962.8|5465
1619780880000|2021-04-30 11:08:00|963||963||963||963||2660
1619780910000|2021-04-30 11:08:30|963.2|963|963|962.8|963.2|963|963|962.8|0
1619780920000|2021-04-30 11:08:40|963.2|963|963|962.8|963.4|963|963|962.8|7877
1619780940000|2021-04-30 11:09:00|963.2|963|963.2|963|963.4|963.2|963.2|963|6267
1619780970000|2021-04-30 11:09:30|963.4|963.2|963.2|963|963.4|963.2|963.2|963|2337
1619780980000|2021-04-30 11:09:40|963|962.8|963|962.8|963.2|962.8|963|962.8|814
1619780990000|2021-04-30 11:09:50|963.2|963|963.2|963|963.2|963|963.2|963|6734
1619781000000|2021-04-30 11:10:00|963|962.8|963|962.8|963|962.8|963|962.6|1470
1619781090000|2021-04-30 11:11:30|962.8|962.6|963|962.6|963|962.6|962.8|962.6|992
1619781110000|2021-04-30 11:11:50|962.8|962.4|962|961.8|962.8|962.4|961.8|961.6|19005
1619781120000|2021-04-30 11:12:00|961.8|961.6|961.8|961.6|962|961.8|961.8|961.6|3586
1619781130000|2021-04-30 11:12:10|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.4|269
1619781140000|2021-04-30 11:12:20|||||||||37
1619781150000|2021-04-30 11:12:30|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|2850
1619781160000|2021-04-30 11:12:40|961.6|961.4|961.4|961.2|961.8|961.4|961.4|961.2|11946
1619781170000|2021-04-30 11:12:50|961.2|961|961|960.8|961.2|961|961|960.8|3870
1619781200000|2021-04-30 11:13:20|||||||||846
1619781220000|2021-04-30 11:13:40|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|910
1619781230000|2021-04-30 11:13:50|961|960.6|961|960.6|961.2|961|960.8|960.6|9755
1619781240000|2021-04-30 11:14:00|961.2|960.8|961.2|961|961.4|961.2|961.2|960.6|5775
1619781250000|2021-04-30 11:14:10|961.4|961.2|961.4|961|961.4|961.2|961.4|961|4139
1619781290000|2021-04-30 11:14:50|961.2||961.2||961.4||961.2||1921
1619781300000|2021-04-30 11:15:00|961.4|961.2|961.8|961.4|961.8|961.6|961.4|961.2|10709
1619781310000|2021-04-30 11:15:10|961.6||961.8||961.8||961.6||106
1619781320000|2021-04-30 11:15:20|961.6||961.6||961.6||961.6||0
1619781330000|2021-04-30 11:15:30|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|1886
1619781370000|2021-04-30 11:16:10|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|1836
1619781420000|2021-04-30 11:17:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|2679
1619781430000|2021-04-30 11:17:10|961.8||961.8||961.8||961.8||0
1619781440000|2021-04-30 11:17:20|961.6|961.2|961.6|961.2|961.8|961.4|961.4|961.2|5068
1619781460000|2021-04-30 11:17:40|961.4|961|961.2|961|961.4|961|961.2|961|1768
1619781480000|2021-04-30 11:18:00|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|3068
1619781500000|2021-04-30 11:18:20|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|800
1619781510000|2021-04-30 11:18:30|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961.2|1521
1619781530000|2021-04-30 11:18:50|961.2|961|961.2|960.8|961.2|961|961|960.8|1231
1619781560000|2021-04-30 11:19:20|961|960.6|961|960.6|961|960.8|960.8|960.6|244
1619781570000|2021-04-30 11:19:30||960.8||960.8||960.8||960.8|0
1619781600000|2021-04-30 11:20:00|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|228
1619781610000|2021-04-30 11:20:10|960.6|960.4|960.2|960|960.6|960.4|960.2|960|2740
1619781620000|2021-04-30 11:20:20|960.4|960.2|960.4|960|960.6|960.2|960.2|960|12834
1619781650000|2021-04-30 11:20:50|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|4702
1619781660000|2021-04-30 11:21:00|||||||||376
1619781670000|2021-04-30 11:21:10|||||||||658
1619781680000|2021-04-30 11:21:20|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|263
1619781700000|2021-04-30 11:21:40|961|960.6|961.2|961|961.2|961|960.8|960.4|17138
1619781710000|2021-04-30 11:21:50|961|960.8|960.8|960.6|961|960.8|960.8|960.6|1646
1619781720000|2021-04-30 11:22:00|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|307
1619781730000|2021-04-30 11:22:10||960.6||960.6||960.6||960.6|0
1619781760000|2021-04-30 11:22:40|960.6|960.4|960.4|960.2|960.6|960.4|960.4|960|3001
1619781770000|2021-04-30 11:22:50|960.2|960|960.2|959.8|960.2|960|960.2|959.8|1209
1619781780000|2021-04-30 11:23:00|960|959.6|959.6|959.4|960|959.6|959.6|959.4|3470
1619781800000|2021-04-30 11:23:20|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|2664
1619781810000|2021-04-30 11:23:30||959.6||959.4||959.6||959.4|500
1619781820000|2021-04-30 11:23:40|959.6||959.6||959.6||959.6||0
1619781840000|2021-04-30 11:24:00|959.4|959.2|959.2|959|959.4|959.2|959.2|959|4427
1619781850000|2021-04-30 11:24:10|959.4|959.2|959.2|959|959.4|959.2|959.2|959|8301
1619781860000|2021-04-30 11:24:20|||||||||50
1619781880000|2021-04-30 11:24:40|||||||||123
1619781890000|2021-04-30 11:24:50|959|958.8|959.2|958.8|959.2|958.8|959|958.8|12745
1619781900000|2021-04-30 11:25:00|959|959|959.2|958.8|959.2|959|959|958.8|0
1619781910000|2021-04-30 11:25:10|959||959||959||959||0
1619781920000|2021-04-30 11:25:20|959.2||959||959.2||959||0
1619781930000|2021-04-30 11:25:30|959.2||959.2||959.2||959.2||0
1619781940000|2021-04-30 11:25:40|959||959.2||959.2||959||400
1619781950000|2021-04-30 11:25:50|959.4|959|959.6|959.4|959.6|959.4|959.4|959|12119
1619781960000|2021-04-30 11:26:00|||||||||368
1619781970000|2021-04-30 11:26:10|959.8|959.6|959.6|959.4|959.8|959.6|959.6|959.4|521
1619781990000|2021-04-30 11:26:30|959.8|959.6|959.8|959.6|960|959.6|959.8|959.6|4001
1619782000000|2021-04-30 11:26:40|960|959.8|960|959.8|960|959.8|960|959.8|1900
1619782020000|2021-04-30 11:27:00|959.8|959.6|959.6|959.4|959.8|959.6|959.6|959.4|7227
1619782030000|2021-04-30 11:27:10|||||||||1149
1619782050000|2021-04-30 11:27:30|||||||||2389
1619782070000|2021-04-30 11:27:50|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|2836
1619782080000|2021-04-30 11:28:00|959.6|959.6|959.6|959.4|959.6|959.6|959.6|959.4|3515
1619782090000|2021-04-30 11:28:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|3033
1619782160000|2021-04-30 11:29:20||959.4||959.4||959.4||959.4|0
1619782170000|2021-04-30 11:29:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|3915
1619782190000|2021-04-30 11:29:50|||||||||1560
1619782200000|2021-04-30 11:30:00|||||||||1957
1619782240000|2021-04-30 11:30:40|||||||||1239
1619782250000|2021-04-30 11:30:50|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|3228
1619782270000|2021-04-30 11:31:10|959.2|959|959.2|959|959.2|959|959.2|959|4863
1619782300000|2021-04-30 11:31:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|900
1619782310000|2021-04-30 11:31:50|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|1157
1619782320000|2021-04-30 11:32:00|959.8|959.4|960.2|960|960.2|960|959.8|959.4|19132
1619782330000|2021-04-30 11:32:10|960.4|960.2|960.6|960.4|960.6|960.4|960.4|960.2|2500
1619782340000|2021-04-30 11:32:20|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|1940
1619782350000|2021-04-30 11:32:30|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|11217
1619782370000|2021-04-30 11:32:50|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|748
1619782380000|2021-04-30 11:33:00|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.2|1865
1619782390000|2021-04-30 11:33:10|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|457
1619782420000|2021-04-30 11:33:40||960.4||960.4||960.4||960.4|0
1619782430000|2021-04-30 11:33:50|||||||||589
1619782440000|2021-04-30 11:34:00|960.8|960.6|960.8|960.4|960.8|960.6|960.6|960.4|6952
1619782450000|2021-04-30 11:34:10|960.6||960.6||960.6||960.6||0
1619782460000|2021-04-30 11:34:20|960.8||960.8||960.8||960.8||0
1619782500000|2021-04-30 11:35:00|960.6|960.2|960.6|960.2|960.6|960.2|960.6|960.2|1818
1619782510000|2021-04-30 11:35:10||960.4||960.2||960.4||960.2|2000
1619782530000|2021-04-30 11:35:30|||||||||500
1619782570000|2021-04-30 11:36:10|960.4||960.4||960.4||960.4||0
1619782580000|2021-04-30 11:36:20|960.2|960|960|959.6|960.2|960|960|959.6|5128
1619782590000|2021-04-30 11:36:30|959.8|959.4|959.4|959.2|959.8|959.4|959.4|959|1160
1619782600000|2021-04-30 11:36:40|959.2|959|959|958.8|959.2|959|959|958.8|5388
1619782610000|2021-04-30 11:36:50||958.6||958.6||958.6||958.6|0
1619782630000|2021-04-30 11:37:10|958.8||959||959||958.8||0
1619782640000|2021-04-30 11:37:20|958.8||958.8||958.8||958.8||0
1619782650000|2021-04-30 11:37:30|||||||||652
1619782660000|2021-04-30 11:37:40|||||||||1400
1619782670000|2021-04-30 11:37:50|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|782
1619782680000|2021-04-30 11:38:00|958.6|958.4|958.6|958.4|958.8|958.4|958.6|958.4|8081
1619782690000|2021-04-30 11:38:10|958.4|958.2|958.2|958|958.4|958.2|958.2|958|2485
1619782700000|2021-04-30 11:38:20|958.4|958.2|958.4|958|958.4|958.2|958.4|958|9545
1619782710000|2021-04-30 11:38:30||958.2||958.2||958.2||958.2|0
1619782720000|2021-04-30 11:38:40|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|5327
1619782730000|2021-04-30 11:38:50|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|935
1619782740000|2021-04-30 11:39:00|||||||||150
1619782790000|2021-04-30 11:39:50|958.2|958|958.2|958|958.2|958|958.2|958|1806
1619782830000|2021-04-30 11:40:30|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|11581
1619782870000|2021-04-30 11:41:10|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|7297
1619782890000|2021-04-30 11:41:30|958.8|958.6|959|958.8|959|958.8|958.8|958.6|7661
1619782900000|2021-04-30 11:41:40||958.6||958.6||958.6||958.6|0
1619782930000|2021-04-30 11:42:10|958.8|958.4|958.6|958.4|958.8|958.4|958.4|958.2|7490
1619782940000|2021-04-30 11:42:20|||||||||300
1619782950000|2021-04-30 11:42:30|||||||||5000000
1619782960000|2021-04-30 11:42:40|958.4|958.2|958.4|958.2|958.6|958.4|958.4|958.2|2450
1619782970000|2021-04-30 11:42:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|21
1619782980000|2021-04-30 11:43:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|100
1619783000000|2021-04-30 11:43:20|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|6474
1619783040000|2021-04-30 11:44:00||958.4||958.2||958.4||958.2|0
1619783090000|2021-04-30 11:44:50|958.4||958.4||958.4||958.4||4000
1619783100000|2021-04-30 11:45:00|958.6||958.6||958.6||958.6||392
1619783160000|2021-04-30 11:46:00|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|9084
1619783180000|2021-04-30 11:46:20|959|958.8|958.8|958.6|959|958.8|958.8|958.6|1815
1619783190000|2021-04-30 11:46:30|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3157
1619783200000|2021-04-30 11:46:40||958.6||958.6||958.6||958.6|132
1619783220000|2021-04-30 11:47:00|959|958.8|959.4|959.2|959.4|959.2|959|958.8|12077
1619783230000|2021-04-30 11:47:10|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|4164
1619783260000|2021-04-30 11:47:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|6744
1619783320000|2021-04-30 11:48:40|959.4|959.4|959.6|959.2|959.6|959.4|959.4|959.2|2649
1619783330000|2021-04-30 11:48:50||959.4||959.4||959.4||959.4|3110
1619783340000|2021-04-30 11:49:00||959.2||959.2||959.2||959.2|0
1619783350000|2021-04-30 11:49:10|959.4||959.4||959.4||959.4||0
1619783370000|2021-04-30 11:49:30|959.2|959|959.6|959.4|959.6|959.4|959.2|959|4609
1619783380000|2021-04-30 11:49:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|562
1619783390000|2021-04-30 11:49:50|959.6||959.6||959.6||959.6||0
1619783420000|2021-04-30 11:50:20|959.4||959.4||959.4||959.4||1000
1619783430000|2021-04-30 11:50:30|||||||||20
1619783440000|2021-04-30 11:50:40|||||||||84
1619783470000|2021-04-30 11:51:10|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|7862
1619783480000|2021-04-30 11:51:20|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|5631
1619783510000|2021-04-30 11:51:50|959.4||959.4||959.4||959.4||1203
1619783520000|2021-04-30 11:52:00|||||||||53
1619783530000|2021-04-30 11:52:10|||||||||699
1619783540000|2021-04-30 11:52:20|||||||||1000
1619783550000|2021-04-30 11:52:30|||||||||237
1619783560000|2021-04-30 11:52:40|959.2|959|959.2|959|959.2|959|959.2|959|4580
1619783570000|2021-04-30 11:52:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|4079
1619783600000|2021-04-30 11:53:20|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|1455
1619783610000|2021-04-30 11:53:30|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|260
1619783640000|2021-04-30 11:54:00|959.8|959.4|959.6|959.4|959.8|959.6|959.6|959.4|8557
1619783650000|2021-04-30 11:54:10|959.8|959.6|959.6|959.4|959.8|959.6|959.6|959.4|2760
1619783680000|2021-04-30 11:54:40|||||||||338
1619783690000|2021-04-30 11:54:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|3633
1619783700000|2021-04-30 11:55:00|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|3720
1619783740000|2021-04-30 11:55:40|||||||||18
1619783760000|2021-04-30 11:56:00|959.2|959|959.4|959|959.4|959.2|959.2|959|1849
1619783770000|2021-04-30 11:56:10|||||||||53
1619783780000|2021-04-30 11:56:20|959.2|958.8|959|958.8|959.2|958.8|959|958.8|7841
1619783790000|2021-04-30 11:56:30||958.6||958.6||958.6||958.6|0
1619783810000|2021-04-30 11:56:50||958.8||958.8||958.8||958.8|0
1619783870000|2021-04-30 11:57:50|959.2|959|959.4|959|959.4|959|959.2|959|3528
1619783940000|2021-04-30 11:59:00|959.2||959.2||959.2||959.2||2828
1619783950000|2021-04-30 11:59:10|||||||||308
1619783970000|2021-04-30 11:59:30|959.4||959.4||959.4||959.4||0
1619783980000|2021-04-30 11:59:40|959.6|959.2|959.8|959.4|959.8|959.4|959.6|959.2|2329
1619783990000|2021-04-30 11:59:50||959.6||959.4||959.6||959.4|78
1619784000000|2021-04-30 12:00:00||959.6||959.6||959.6||959.6|607
1619784010000|2021-04-30 12:00:10|960|959.8|960.4|960|960.4|960.2|960|959.8|2874
1619784030000|2021-04-30 12:00:30|||||||||56
1619784050000|2021-04-30 12:00:50|960.2||960.2||960.2||960.2||92
1619784060000|2021-04-30 12:01:00|960|959.8|960.4|960|960.4|960|960|959.8|5076
1619784070000|2021-04-30 12:01:10|||||||||1000
1619784090000|2021-04-30 12:01:30|960.2|959.8|960.2|959.8|960.2|959.8|960|959.8|3980
1619784100000|2021-04-30 12:01:40|960.4|960|960.2|959.8|960.4|960|960|959.8|4122
1619784110000|2021-04-30 12:01:50|960||960.2||960.2||960||0
1619784120000|2021-04-30 12:02:00|960|959.6|960|959.6|960.2|959.8|959.8|959.6|9892
1619784130000|2021-04-30 12:02:10|959.8||959.8||959.8||959.8||363
1619784140000|2021-04-30 12:02:20|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.4|3542
1619784150000|2021-04-30 12:02:30|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|93
1619784160000|2021-04-30 12:02:40|960|959.6|960.2|960|960.2|960|960|959.6|8814
1619784180000|2021-04-30 12:03:00|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|3274
1619784200000|2021-04-30 12:03:20|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|1369
1619784210000|2021-04-30 12:03:30|||||||||179
1619784220000|2021-04-30 12:03:40|||||||||291
1619784230000|2021-04-30 12:03:50|960.8|960.6|960.8|960.4|960.8|960.6|960.6|960.4|10759
1619784240000|2021-04-30 12:04:00|960.6||960.6||960.8||960.6||4940
1619784300000|2021-04-30 12:05:00|||||||||18
1619784310000|2021-04-30 12:05:10|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|2355
1619784330000|2021-04-30 12:05:30|960.6|960.4|960.2|960|960.6|960.4|960.2|960|10113
1619784340000|2021-04-30 12:05:40|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|6279
1619784400000|2021-04-30 12:06:40||960.4||960.4||960.4||960.4|998
1619784460000|2021-04-30 12:07:40|||||||||1364
1619784480000|2021-04-30 12:08:00|960.8|960.6|960.8|960.6|961|960.8|960.8|960.6|8672
1619784540000|2021-04-30 12:09:00|||||||||276
1619784550000|2021-04-30 12:09:10|961|960.8|961|960.8|961.2|961|961|960.6|13247
1619784560000|2021-04-30 12:09:20|||||||||258
1619784580000|2021-04-30 12:09:40|961.2|961|961.2|961|961.2|961|961.2|961|352
1619784600000|2021-04-30 12:10:00|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|958
1619784610000|2021-04-30 12:10:10|||||||||87
1619784620000|2021-04-30 12:10:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|4965
1619784650000|2021-04-30 12:10:50|||||||||1204
1619784660000|2021-04-30 12:11:00|||||||||103
1619784670000|2021-04-30 12:11:10|||||||||751
1619784680000|2021-04-30 12:11:20|||||||||62
1619784720000|2021-04-30 12:12:00|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|5713
1619784750000|2021-04-30 12:12:30|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|6657
1619784760000|2021-04-30 12:12:40|961.8|961.6|961.8|961.6|961.8|961.6|961.6|961.4|2139
1619784770000|2021-04-30 12:12:50||961.4||961.6||961.6||961.4|0
1619784780000|2021-04-30 12:13:00|||||||||522
1619784790000|2021-04-30 12:13:10|961.6|961.4|961.6|961.2|961.6|961.4|961.4|961.2|10193
1619784800000|2021-04-30 12:13:20||961.4||961.4||961.4||961.4|1000
1619784820000|2021-04-30 12:13:40|961.4|961.2|961|960.8|961.4|961.2|960.8|960.6|14268
1619784830000|2021-04-30 12:13:50||960.6||960.6||960.6||960.6|0
1619784840000|2021-04-30 12:14:00|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|175
1619784880000|2021-04-30 12:14:40||960.6||960.6||960.6||960.6|3595
1619784890000|2021-04-30 12:14:50||960.4||960.4||960.4||960.4|0
1619784910000|2021-04-30 12:15:10|961|960.6|961.4|961|961.4|961|961|960.6|7558
1619784940000|2021-04-30 12:15:40||961.2||961.2||961.2||961.2|0
1619784950000|2021-04-30 12:15:50|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.2|8551
1619784970000|2021-04-30 12:16:10|||||||||783
1619784980000|2021-04-30 12:16:20|||||||||81
1619785000000|2021-04-30 12:16:40||961.6||961.4||961.6||961.4|200
1619785010000|2021-04-30 12:16:50|961.6||961.6||961.6||961.6||0
1619785020000|2021-04-30 12:17:00|||||||||74
1619785030000|2021-04-30 12:17:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2808
1619785040000|2021-04-30 12:17:20|961.2|961|961.2|961|961.2|961|961.2|961|3049
1619785050000|2021-04-30 12:17:30|961.4|961.2|961.4|961.2|961.6|961.2|961.4|961.2|13723
1619785090000|2021-04-30 12:18:10|961.2|961|961|960.8|961.2|961|961|960.8|4700
1619785100000|2021-04-30 12:18:20|961.2|961|961.4|961|961.4|961|961.2|961|1703
1619785120000|2021-04-30 12:18:40|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1619785180000|2021-04-30 12:19:40|961|961|961.2|960.8|961.2|961|961|960.8|3709
1619785230000|2021-04-30 12:20:30|961||961||961.2||961||2313
1619785240000|2021-04-30 12:20:40|||||||||68
1619785260000|2021-04-30 12:21:00|961.2|961|961.2|961|961.2|961|961.2|961|5117
1619785270000|2021-04-30 12:21:10|961.4|961.2|961.4|961|961.4|961.2|961.2|961|4964
1619785320000|2021-04-30 12:22:00|961.6|961.2|961.8|961.6|961.8|961.6|961.6|961|12242
1619785330000|2021-04-30 12:22:10|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|5696
1619785340000|2021-04-30 12:22:20||961.4||961.4||961.4||961.4|0
1619785350000|2021-04-30 12:22:30|961.6||961.8||961.8||961.6||3760
1619785380000|2021-04-30 12:23:00|961.6|961.2|961.4|961|961.6|961.2|961.2|961|6983
1619785440000|2021-04-30 12:24:00|961.2||961.2||961.2||961.2||0
1619785450000|2021-04-30 12:24:10|961|960.8|961.2|960.8|961.2|960.8|961|960.8|3840
1619785490000|2021-04-30 12:24:50|961.4|961|961.4|961.2|961.6|961.2|961.4|961|6450
1619785500000|2021-04-30 12:25:00|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|974
1619785510000|2021-04-30 12:25:10|961.2|961|961.4|961|961.4|961|961.2|961|2177
1619785560000|2021-04-30 12:26:00|961.2||961.4||961.4||961.2||0
1619785590000|2021-04-30 12:26:30|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|11519
1619785610000|2021-04-30 12:26:50|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|4706
1619785620000|2021-04-30 12:27:00|||||||||2956
1619785650000|2021-04-30 12:27:30|||||||||723
1619785670000|2021-04-30 12:27:50|961.2|961|961.2|961|961.2|961|961.2|961|3569
1619785680000|2021-04-30 12:28:00|961|960.8|961|960.8|961|960.8|961|960.8|3958
1619785690000|2021-04-30 12:28:10|||||||||560
1619785700000|2021-04-30 12:28:20|||||||||376
1619785720000|2021-04-30 12:28:40|961.2||961||961.2||961||7371
1619785730000|2021-04-30 12:28:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|7637
1619785750000|2021-04-30 12:29:10|||||||||876
1619785820000|2021-04-30 12:30:20|||||||||1732
1619785830000|2021-04-30 12:30:30|961|960.8|961.4|961|961.4|961|961|960.8|15918
1619785840000|2021-04-30 12:30:40||961.2||961||961.2||961|0
1619785850000|2021-04-30 12:30:50|961.6|961.2|962.2|961.8|962.2|961.8|961.6|961|21454
1619785860000|2021-04-30 12:31:00|||||||||919
1619785880000|2021-04-30 12:31:20|962|961.6|962|961.8|962|961.8|962|961.6|3921
1619785890000|2021-04-30 12:31:30|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|2682
1619785900000|2021-04-30 12:31:40|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|0
1619785910000|2021-04-30 12:31:50|||||||||752
1619785940000|2021-04-30 12:32:20|961.4||961.4||961.4||961.4||0
1619785960000|2021-04-30 12:32:40|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|4129
1619785970000|2021-04-30 12:32:50|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|520
1619785990000|2021-04-30 12:33:10|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|1200
1619786000000|2021-04-30 12:33:20|961.6||961.6||961.6||961.6||0
1619786020000|2021-04-30 12:33:40|||||||||3188
1619786040000|2021-04-30 12:34:00|961.8|961.6|961.8|961.6|962|961.8|961.8|961.6|4339
1619786050000|2021-04-30 12:34:10|962|961.8|961.8|961.6|962|961.8|961.8|961.6|2387
1619786060000|2021-04-30 12:34:20|962||962||962||962||0
1619786090000|2021-04-30 12:34:50|961.8||961.8||961.8||961.8||1504
1619786100000|2021-04-30 12:35:00|||||||||56
1619786130000|2021-04-30 12:35:30|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|4531
1619786140000|2021-04-30 12:35:40|961.2|961|960.8|960.6|961.2|961|960.8|960.6|4375
1619786150000|2021-04-30 12:35:50|960.6|960.4|960.4|960.2|960.6|960.4|960.4|960|8826
1619786160000|2021-04-30 12:36:00|960.2|960|960.2|960|960.2|960|960.2|960|958
1619786170000|2021-04-30 12:36:10|960.4|960.2|960.4|960|960.4|960.2|960.4|960|1170
1619786180000|2021-04-30 12:36:20||960.2||960||960.2||960|0
1619786190000|2021-04-30 12:36:30||960.2||960.2||960.2||960.2|100
1619786200000|2021-04-30 12:36:40||960||960||960||960|0
1619786210000|2021-04-30 12:36:50|960.6|960.2|960.8|960.4|961|960.8|960.6|960|32396
1619786220000|2021-04-30 12:37:00|960.6|960.6|960.8|960.4|960.8|960.6|960.6|960.4|1773
1619786240000|2021-04-30 12:37:20||960.6||960.4||960.6||960.4|0
1619786250000|2021-04-30 12:37:30||960.6||960.4||960.6||960.4|2038
1619786280000|2021-04-30 12:38:00||960.6||960.4||960.6||960.4|0
1619786290000|2021-04-30 12:38:10|960.6|960.6|960.8|960.6|960.8|960.6|960.6|960.4|8934
1619786300000|2021-04-30 12:38:20|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|1084
1619786320000|2021-04-30 12:38:40|960.6||960.8||960.8||960.6||0
1619786330000|2021-04-30 12:38:50|960.6||960.6||960.6||960.6||0
1619786340000|2021-04-30 12:39:00|960.8||960.8||960.8||960.8||0
1619786350000|2021-04-30 12:39:10|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|2296
1619786370000|2021-04-30 12:39:30|960.4||960.6||960.6||960.4||265
1619786390000|2021-04-30 12:39:50|960.4|960|960.4|960|960.4|960|960.2|960|3009
1619786410000|2021-04-30 12:40:10||960.2||960.2||960.2||960.2|0
1619786420000|2021-04-30 12:40:20||960||960.2||960.2||960|3673
1619786540000|2021-04-30 12:42:20|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|8822
1619786550000|2021-04-30 12:42:30|960.8|960.2|960.2|960|960.8|960.2|960.2|960|16166
1619786560000|2021-04-30 12:42:40|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|2488
1619786590000|2021-04-30 12:43:10|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|3643
1619786620000|2021-04-30 12:43:40|960.4|960.2|960.2|959.8|960.4|960.2|960|959.8|8556
1619786640000|2021-04-30 12:44:00|960||960.2||960.2||960||0
1619786660000|2021-04-30 12:44:20|960|959.6|959.8|959.6|960|959.6|959.8|959.6|432
1619786670000|2021-04-30 12:44:30|960|959.8|960|959.8|960|959.8|960|959.8|150
1619786680000|2021-04-30 12:44:40|959.8|959.6|960|959.8|960|959.8|959.8|959.6|81
1619786690000|2021-04-30 12:44:50|959.8|959.6|960|959.6|960|959.8|959.8|959.6|2421
1619786700000|2021-04-30 12:45:00||959.8||959.8||959.8||959.8|0
1619786710000|2021-04-30 12:45:10|960.2|960|960.6|960.2|960.6|960.2|960|960|12509
1619786720000|2021-04-30 12:45:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1619786730000|2021-04-30 12:45:30|961|960.6|960.8|960.6|961|960.8|960.8|960.4|4341
1619786770000|2021-04-30 12:46:10|961|960.8|961|960.8|961|960.8|961|960.8|2957
1619786780000|2021-04-30 12:46:20|961.2|961|961.4|961|961.4|961|961.2|961|5804
1619786790000|2021-04-30 12:46:30|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961.2|24
1619786800000|2021-04-30 12:46:40|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2435
1619786810000|2021-04-30 12:46:50|961.6||961.8||961.8||961.6||622
1619786820000|2021-04-30 12:47:00|961.6|961.6|961.8|961.6|961.8|961.6|961.6|961.6|1054
1619786840000|2021-04-30 12:47:20|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|3600
1619786860000|2021-04-30 12:47:40||961.6||961.6||961.6||961.6|0
1619786880000|2021-04-30 12:48:00|962|961.8|962|961.8|962|961.8|962|961.8|4161
1619786890000|2021-04-30 12:48:10|962.2|962|962.2|962|962.2|962|962.2|962|4151
1619786910000|2021-04-30 12:48:30|962|961.8|962|961.8|962|961.8|962|961.8|2752
1619786920000|2021-04-30 12:48:40|962.2||962.2||962.2||962.2||0
1619786940000|2021-04-30 12:49:00|962||962||962||962||0
1619786960000|2021-04-30 12:49:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|2097
1619786990000|2021-04-30 12:49:50|962|961.8|962|961.8|962|961.8|962|961.8|5988
1619787010000|2021-04-30 12:50:10|962.2|962|962.4|962|962.4|962|962.2|962|2356
1619787020000|2021-04-30 12:50:20|962.2||962.4||962.4||962.2||0
1619787060000|2021-04-30 12:51:00|962.2||962.4||962.4||962.2||0
1619787070000|2021-04-30 12:51:10||962.2||962.2||962.2||962.2|0
1619787110000|2021-04-30 12:51:50|962.6|962.4|962.8|962.4|962.8|962.6|962.6|962.4|13727
1619787120000|2021-04-30 12:52:00|962.6||962.8||962.8||962.6||0
1619787130000|2021-04-30 12:52:10||962.6||962.6||962.6||962.4|0
1619787170000|2021-04-30 12:52:50|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|7593
1619787200000|2021-04-30 12:53:20|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|8680
1619787210000|2021-04-30 12:53:30||962.4||962.4||962.4||962.4|0
1619787230000|2021-04-30 12:53:50||962.2||962.2||962.2||962.2|550
1619787260000|2021-04-30 12:54:20||962.4||962.4||962.4||962.2|0
1619787280000|2021-04-30 12:54:40||962.2||962.2||962.2||962.2|0
1619787290000|2021-04-30 12:54:50||962.4||962.2||962.4||962.2|0
1619787310000|2021-04-30 12:55:10||962.4||962.4||962.4||962.4|0
1619787330000|2021-04-30 12:55:30|962.8|962.6|962.8|962.6|962.8|962.6|962.6|962.4|17399
1619787340000|2021-04-30 12:55:40|||||||||2497
1619787350000|2021-04-30 12:55:50|963|962.8|962.8|962.6|963|962.8|962.8|962.6|7503
1619787360000|2021-04-30 12:56:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|3536
1619787380000|2021-04-30 12:56:20|||||||||500
1619787390000|2021-04-30 12:56:30|||||||||208
1619787420000|2021-04-30 12:57:00|||||||||1366
1619787450000|2021-04-30 12:57:30|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|3626
1619787460000|2021-04-30 12:57:40|963||962.8||963||962.8||2676
1619787480000|2021-04-30 12:58:00|963|962.8|963|962.8|963|962.8|962.8|962.6|26092
1619787490000|2021-04-30 12:58:10|||||||||200
1619787510000|2021-04-30 12:58:30|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|7987
1619787530000|2021-04-30 12:58:50|||||||||663
1619787550000|2021-04-30 12:59:10|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|4920
1619787560000|2021-04-30 12:59:20|963|962.8|963.4|963.2|963.6|963.4|963|962.8|77901
1619787570000|2021-04-30 12:59:30|963.6|963.4|963.6|963.2|964|963.6|963.6|963.2|21819
1619787580000|2021-04-30 12:59:40|963.4||963.4||963.4||963.4||0
1619787590000|2021-04-30 12:59:50|963.2|963|963.2|963|963.2|963|963.2|963|4208
1619787600000|2021-04-30 13:00:00|963.4||963.2||963.4||963.2||258
1619787610000|2021-04-30 13:00:10|963|962.8|962.8|962.4|963|962.8|962.6|962.4|14340
1619787620000|2021-04-30 13:00:20|963|962.6|963|962.6|963|962.8|963|962.6|1787
1619787640000|2021-04-30 13:00:40|962.8|962.4|963|962.6|963|962.6|962.8|962.4|0
1619787690000|2021-04-30 13:01:30||962.8||962.8||962.8||962.8|2000
1619787700000|2021-04-30 13:01:40|963.2|963|963.4|963.2|963.4|963.2|963.2|963|6326
1619787720000|2021-04-30 13:02:00|963.2|963|963.4|963|963.4|963|963|962.8|8909
1619787740000|2021-04-30 13:02:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1619787750000|2021-04-30 13:02:30|963|962.6|962.8|962.4|963.2|962.6|962.6|962.4|3137
1619787760000|2021-04-30 13:02:40|||||||||345
1619787770000|2021-04-30 13:02:50|962.6|962.2|962.4|962|962.6|962.2|962.4|962|2187
1619787780000|2021-04-30 13:03:00|962.2||962.2||962.2||962.2||0
1619787790000|2021-04-30 13:03:10|962|961.8|962|961.8|962.2|962|962|961.8|1512
1619787800000|2021-04-30 13:03:20|962.2||962.2||962.2||962.2||0
1619787810000|2021-04-30 13:03:30|962||962||962||962||0
1619787820000|2021-04-30 13:03:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|1142
1619787830000|2021-04-30 13:03:50|962|961.8|962|961.6|962|961.8|962|961.6|4683
1619787840000|2021-04-30 13:04:00|961.8||961.8||961.8||961.8||0
1619787850000|2021-04-30 13:04:10|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|3859
1619787880000|2021-04-30 13:04:40|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|6903
1619787890000|2021-04-30 13:04:50|961.6|961.6|961.8|961.6|962|961.6|961.6|961.4|2440
1619787900000|2021-04-30 13:05:00|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|983
1619787910000|2021-04-30 13:05:10|961.8|961.4|962|961.6|962|961.6|961.8|961.4|3301
1619787930000|2021-04-30 13:05:30|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.4|0
1619787940000|2021-04-30 13:05:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1976
1619787950000|2021-04-30 13:05:50|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|3207
1619787970000|2021-04-30 13:06:10||961.6||961.6||961.6||961.6|0
1619787980000|2021-04-30 13:06:20|961.6|961.4|961.4|961|961.6|961.4|961.4|961|1505
1619788020000|2021-04-30 13:07:00|||||||||105
1619788030000|2021-04-30 13:07:10||961.2||961||961.2||961|791
1619788070000|2021-04-30 13:07:50|961.2||961.2||961.2||961.2||0
1619788080000|2021-04-30 13:08:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|5623
1619788090000|2021-04-30 13:08:10|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.2|7018
1619788100000|2021-04-30 13:08:20|960.6|960.4|960.6|960.4|960.8|960.4|960.6|960.4|1139
1619788110000|2021-04-30 13:08:30|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|2175
1619788120000|2021-04-30 13:08:40|960.8|960.4|961.2|960.8|961.2|960.8|960.8|960.4|8230
1619788130000|2021-04-30 13:08:50|961||961||961||961||0
1619788150000|2021-04-30 13:09:10|961.2|961|961.2|961|961.2|961|961.2|961|22
1619788160000|2021-04-30 13:09:20|961|960.8|961.2|960.8|961.2|960.8|961|960.8|281
1619788170000|2021-04-30 13:09:30|961||961||961||961||0
1619788180000|2021-04-30 13:09:40|960.8|960.6|960.8|960.6|961|960.8|960.8|960.6|1460
1619788190000|2021-04-30 13:09:50|||||||||200
1619788200000|2021-04-30 13:10:00|961|960.8|961|960.8|961|960.8|961|960.8|1716
1619788230000|2021-04-30 13:10:30|961.2|961|961.6|961.2|961.6|961.2|961.2|961|4431
1619788250000|2021-04-30 13:10:50|961.8|961.4|961.8|961.6|962|961.6|961.8|961.2|6072
1619788260000|2021-04-30 13:11:00|962|961.8|962|961.8|962|961.8|962|961.8|991
1619788280000|2021-04-30 13:11:20|||||||||84
1619788290000|2021-04-30 13:11:30|962.2|962|962.8|962.4|962.8|962.4|962.2|962|7581
1619788300000|2021-04-30 13:11:40|962.6|962.6|962.4|962.2|962.6|962.6|962.4|962.2|7479
1619788310000|2021-04-30 13:11:50|962.2|962|962.2|961.8|962.2|962|962.2|961.8|3694
1619788320000|2021-04-30 13:12:00|||||||||175
1619788330000|2021-04-30 13:12:10||962||961.8||962||961.8|0
1619788350000|2021-04-30 13:12:30|||||||||46
1619788370000|2021-04-30 13:12:50|962|961.6|962|961.6|962|961.6|961.8|961.6|6164
1619788380000|2021-04-30 13:13:00||961.8||961.8||961.8||961.8|0
1619788430000|2021-04-30 13:13:50|961.8|961.6|961.2|961|961.8|961.6|961.2|961|9408
1619788440000|2021-04-30 13:14:00|961.4|961.2|961.8|961.6|962|961.6|961.4|961|6164
1619788460000|2021-04-30 13:14:20|961.6|961.4|961.6|961.4|961.8|961.6|961.6|961.4|546
1619788490000|2021-04-30 13:14:50|961.8||961.6||961.8||961.6||420
1619788500000|2021-04-30 13:15:00|||||||||218
1619788510000|2021-04-30 13:15:10|||||||||683
1619788520000|2021-04-30 13:15:20|961.4|961.2|961.8|961.4|961.8|961.6|961.4|961.2|11749
1619788530000|2021-04-30 13:15:30||961.6||961.6||961.6||961.6|0
1619788550000|2021-04-30 13:15:50|962|961.8|962.2|962|962.4|962|962|961.6|6596
1619788560000|2021-04-30 13:16:00|962|961.8|962|961.6|962|961.8|962|961.6|4000
1619788570000|2021-04-30 13:16:10||961.8||961.8||961.8||961.8|113
1619788580000|2021-04-30 13:16:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|196
1619788610000|2021-04-30 13:16:50|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1774
1619788630000|2021-04-30 13:17:10|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|260
1619788650000|2021-04-30 13:17:30|962|961.8|962.2|962|962.4|962.2|962|961.8|9154
1619788690000|2021-04-30 13:18:10|962|961.8|962|961.8|962|961.8|962|961.8|2813
1619788710000|2021-04-30 13:18:30|961.8|961.6|961.6|961.2|961.8|961.6|961.4|961.2|3887
1619788720000|2021-04-30 13:18:40|961.8|961.4|962|961.6|962|961.6|961.8|961.4|2562
1619788760000|2021-04-30 13:19:20|962.4|961.8|961.8|961.6|962.4|962.2|961.6|961.2|39755
1619788770000|2021-04-30 13:19:30||961.4||961.4||961.4||961.4|1298
1619788790000|2021-04-30 13:19:50|961.6||961.6||961.6||961.6||0
1619788800000|2021-04-30 13:20:00|961.2|961|961.2|961|961.2|961|961.2|960.8|15020
1619788810000|2021-04-30 13:20:10||960.8||960.8||960.8||960.8|0
1619788830000|2021-04-30 13:20:30|961.4|961|961.4|961.2|961.4|961.2|961.4|960.8|3284
1619788840000|2021-04-30 13:20:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|2793
1619788860000|2021-04-30 13:21:00|961.6||961.6||961.8||961.6||0
1619788870000|2021-04-30 13:21:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2017
1619788880000|2021-04-30 13:21:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1346
1619788900000|2021-04-30 13:21:40|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|387
1619788930000|2021-04-30 13:22:10|961.2|961|961|960.8|961.2|961|961|960.6|2453
1619788950000|2021-04-30 13:22:30|||||||||88
1619788960000|2021-04-30 13:22:40|961.2|961|961|960.8|961.2|961|961|960.8|159
1619788980000|2021-04-30 13:23:00|961.2|961|961.2|961|961.2|961|961.2|961|9
1619789000000|2021-04-30 13:23:20|961|960.8|960.8|960.6|961|960.8|960.8|960.4|4726
1619789010000|2021-04-30 13:23:30|961|960.8|961|960.6|961|960.8|961|960.6|3781
1619789020000|2021-04-30 13:23:40||960.8||960.8||960.8||960.8|0
1619789080000|2021-04-30 13:24:40|961.2|961|961|960.8|961.2|961|961|960.8|9324
1619789100000|2021-04-30 13:25:00|||||||||628
1619789120000|2021-04-30 13:25:20|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|4569
1619789130000|2021-04-30 13:25:30|961||961||961||961||0
1619789140000|2021-04-30 13:25:40|960.8||960.8||960.8||960.8||0
1619789160000|2021-04-30 13:26:00|961|960.8|961|960.8|961|960.8|961|960.8|2783
1619789200000|2021-04-30 13:26:40|961.2|961|961.4|961|961.4|961|961.2|961|6674
1619789210000|2021-04-30 13:26:50|961.2|961.2|961.4|961.2|961.4|961.2|961.2|961.2|3359
1619789220000|2021-04-30 13:27:00||961||961.2||961.2||961|5000
1619789250000|2021-04-30 13:27:30|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|4042
1619789260000|2021-04-30 13:27:40|||||||||103
1619789270000|2021-04-30 13:27:50|||||||||400
1619789280000|2021-04-30 13:28:00|||||||||200
1619789300000|2021-04-30 13:28:20|961.8|961.6|961.8|961.6|962.2|961.8|961.8|961.6|15074
1619789310000|2021-04-30 13:28:30|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|4916
1619789350000|2021-04-30 13:29:10|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|3066
1619789370000|2021-04-30 13:29:30|||||||||1936
1619789390000|2021-04-30 13:29:50|962|961.8|962.4|962|962.4|962.2|962|961.8|6726
1619789400000|2021-04-30 13:30:00|962.2|961.8|961.6|961.4|962.4|962.2|961|960.6|45018
1619789410000|2021-04-30 13:30:10|961.8|961.6|961.6|961.2|961.8|961.6|961.6|961.2|4710
1619789420000|2021-04-30 13:30:20|961.4|961.4|961.4|961.2|961.4|961.4|961.4|961.2|1
1619789430000|2021-04-30 13:30:30|961.2|961|961.6|961.2|961.8|961.6|961.2|961|991
1619789440000|2021-04-30 13:30:40|961.4|961|961.2|961|961.4|961|961.2|961|318
1619789450000|2021-04-30 13:30:50|961|960.8|961|960.8|961|960.8|961|960.8|12022
1619789460000|2021-04-30 13:31:00|961.2|961|961.6|961.4|961.8|961.4|961.2|960.8|6966
1619789470000|2021-04-30 13:31:10|961.8|961.6|961.2|961|961.8|961.6|961.2|961|850
1619789480000|2021-04-30 13:31:20|961.4|960.8|961.2|961|961.4|961.2|961.2|960.8|2267
1619789500000|2021-04-30 13:31:40|961.4|961.2|961.8|961.4|961.8|961.4|961.4|961.2|71
1619789510000|2021-04-30 13:31:50|962|961.6|962.4|962.2|962.4|962.2|962|961.6|7456
1619789520000|2021-04-30 13:32:00|962.6|962.4|962.8|962.6|963|962.8|962.6|962.4|6308
1619789530000|2021-04-30 13:32:10|962.6|962.4|962|961.8|962.6|962.4|961.8|961.6|6187
1619789540000|2021-04-30 13:32:20|962.2|962|963.6|963.4|964.2|964|962.2|962|101669
1619789550000|2021-04-30 13:32:30|963.4|963.2|963|962.8|963.4|963.2|963|962.8|2836
1619789560000|2021-04-30 13:32:40|962.8|962.6|963|962.6|963|962.8|962.6|962.4|16475
1619789570000|2021-04-30 13:32:50|962.8|962.4|963|962.8|963|962.8|962.6|962.4|1354
1619789580000|2021-04-30 13:33:00|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|14911
1619789590000|2021-04-30 13:33:10||962.6||962.4||962.6||962.4|0
1619789610000|2021-04-30 13:33:30|963|962.6|963|962.6|963|962.8|963|962.6|22176
1619789620000|2021-04-30 13:33:40|963.2|962.8|963.4|963|963.4|963|963|962.6|9968
1619789630000|2021-04-30 13:33:50|963.2|962.8|963|962.8|963.2|963|963|962.8|5966
1619789640000|2021-04-30 13:34:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2631
1619789650000|2021-04-30 13:34:10|963.4|963|963.4|963|963.4|963|963.4|963|0
1619789660000|2021-04-30 13:34:20|963.2|962.8|963.6|963.2|963.6|963.4|963|962.8|16254
1619789670000|2021-04-30 13:34:30|963.4|963|963.2|962.8|963.4|963.2|963|962.8|17484
1619789690000|2021-04-30 13:34:50|963.4|963|963.2|962.8|963.4|963.2|963|962.8|3444
1619789730000|2021-04-30 13:35:30|963.4|963|963.2|962.8|963.4|963.2|963.2|962.8|15104
1619789750000|2021-04-30 13:35:50||963||963||963||962.8|0
1619789760000|2021-04-30 13:36:00|963|962.8|963|962.8|963|962.8|963|962.8|76
1619789770000|2021-04-30 13:36:10|963.2||963.2||963.2||963.2||0
1619789780000|2021-04-30 13:36:20||963||962.8||963||962.8|3545
1619789790000|2021-04-30 13:36:30|963|963|963|962.8|963|963|963|962.8|200
1619789800000|2021-04-30 13:36:40|||||||||18
1619789810000|2021-04-30 13:36:50|||||||||30
1619789830000|2021-04-30 13:37:10|||||||||71
1619789840000|2021-04-30 13:37:20|963.2||963.2||963.2||963.2||0
1619789850000|2021-04-30 13:37:30|963|962.6|962.8|962.4|963|962.6|962.8|962.4|6375
1619789860000|2021-04-30 13:37:40|962.6|962.6|962.4|962.2|962.6|962.6|962.4|962.2|2488
1619789880000|2021-04-30 13:38:00|962.2|962|962|961.8|962.4|962.2|962|961.8|7045
1619789890000|2021-04-30 13:38:10|961.8|961.6|961.8|961.6|961.8|961.6|961.6|961.4|6927
1619789900000|2021-04-30 13:38:20|961.6|961.4|961.6|961.2|961.6|961.4|961.2|961|36206
1619789910000|2021-04-30 13:38:30||961.4||961.4||961.4||961.4|0
1619789920000|2021-04-30 13:38:40|961.8|961.6|962|961.8|962|961.8|961.6|961.4|20337
1619789930000|2021-04-30 13:38:50|961.8|961.6|961.6|961.4|962|961.6|961.6|961.4|23632
1619789940000|2021-04-30 13:39:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.4|0
1619789950000|2021-04-30 13:39:10|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|20
1619789960000|2021-04-30 13:39:20|961.4|961.2|961.4|961.2|961.6|961.4|961.4|961.2|4791
1619789980000|2021-04-30 13:39:40|||||||||2900
1619789990000|2021-04-30 13:39:50|961.2|961|961.2|961|961.2|961|961.2|961|2602
1619790020000|2021-04-30 13:40:20|961.4|961.2|961.4|961.2|961.4|961.2|961.2|961|6330
1619790030000|2021-04-30 13:40:30|961.6|961.4|962|961.8|962|961.8|961.6|961.4|4306
1619790040000|2021-04-30 13:40:40||961.6||961.6||961.6||961.6|0
1619790050000|2021-04-30 13:40:50|962.2|961.8|962.2|962|962.2|962|962|961.8|1696
1619790060000|2021-04-30 13:41:00|962.4|962.2|963.2|962.8|963.2|962.8|962.2|962|3140
1619790070000|2021-04-30 13:41:10|963||963||963||963||0
1619790080000|2021-04-30 13:41:20||962.6||962.6||962.6||962.6|5180
1619790090000|2021-04-30 13:41:30|962.8|962.4|962.8|962.4|962.8|962.4|962.6|962.4|2080
1619790100000|2021-04-30 13:41:40||962.6||962.6||962.6||962.6|0
1619790110000|2021-04-30 13:41:50||962.4||962.4||962.4||962.4|2209
1619790130000|2021-04-30 13:42:10||962.6||962.6||962.6||962.6|0
1619790140000|2021-04-30 13:42:20|||||||||71
1619790160000|2021-04-30 13:42:40|963|962.8|963|962.6|963|962.8|963|962.6|544
1619790170000|2021-04-30 13:42:50|962.8|962.8|962.8|962.6|962.8|962.8|962.8|962.6|1370
1619790180000|2021-04-30 13:43:00|963||962.8||963||962.8||0
1619790200000|2021-04-30 13:43:20|963||963||963||963||0
1619790220000|2021-04-30 13:43:40|962.8|962.4|962.4|962.2|962.8|962.4|962.4|962.2|5641
1619790230000|2021-04-30 13:43:50|962.2|962|962.4|962|962.4|962|962.2|962|3320
1619790240000|2021-04-30 13:44:00|962.2||962.2||962.2||962.2||0
1619790250000|2021-04-30 13:44:10|962|961.8|961.8|961.6|962|961.8|961.8|961.6|6511
1619790260000|2021-04-30 13:44:20|962|961.8|962|961.6|962|961.8|961.8|961.6|4622
1619790270000|2021-04-30 13:44:30|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|6557
1619790280000|2021-04-30 13:44:40||961.4||961.4||961.4||961.4|0
1619790300000|2021-04-30 13:45:00|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|10331
1619790310000|2021-04-30 13:45:10|961.4|961|961.4|961|961.6|961|961.4|961|13897
1619790340000|2021-04-30 13:45:40||961.2||961.2||961.2||961.2|1250
1619790350000|2021-04-30 13:45:50|||||||||742
1619790360000|2021-04-30 13:46:00|||||||||4791
1619790370000|2021-04-30 13:46:10|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|13825
1619790390000|2021-04-30 13:46:30|||||||||1150
1619790400000|2021-04-30 13:46:40|961.2|961|961.2|961|961.2|961|961.2|961|1186
1619790420000|2021-04-30 13:47:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|12676
1619790430000|2021-04-30 13:47:10|961.2|961|961.6|961.4|961.6|961.4|961.2|961|10780
1619790440000|2021-04-30 13:47:20|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|3092
1619790480000|2021-04-30 13:48:00|961.6|961.6|961.4|961.2|961.8|961.6|961.4|961.2|3959
1619790500000|2021-04-30 13:48:20|961.2|961|961.2|961|961.2|961|961.2|961|3094
1619790510000|2021-04-30 13:48:30|961.4|960.8|961.2|960.8|961.4|960.8|961.2|960.8|14011
1619790520000|2021-04-30 13:48:40|961||961||961||961||0
1619790530000|2021-04-30 13:48:50|||||||||7112
1619790540000|2021-04-30 13:49:00|961.2|961|961.4|961|961.4|961.2|961|960.8|9528
1619790550000|2021-04-30 13:49:10|961.2|961.2|961.4|961|961.4|961.2|961.2|961|2849
1619790560000|2021-04-30 13:49:20||961.2||961||961.2||961|0
1619790580000|2021-04-30 13:49:40|961.6|961.2|961.8|961.6|961.8|961.6|961.6|961.2|2451
1619790600000|2021-04-30 13:50:00|962|961.8|962.2|962|962.4|962.2|962|961.8|6027
1619790610000|2021-04-30 13:50:10|962|961.8|962|961.8|962|961.8|962|961.8|1742
1619790620000|2021-04-30 13:50:20|962.2|962|962.2|962|962.4|962.2|962.2|962|9807
1619790630000|2021-04-30 13:50:30|962.4|962.2|962.2|961.8|962.4|962.2|962.2|961.8|4244
1619790640000|2021-04-30 13:50:40|962.4|962|962.4|962.2|962.6|962.2|962.4|962|3507
1619790650000|2021-04-30 13:50:50|962.6|962|962.8|962.4|962.8|962.4|962.4|962|24831
1619790660000|2021-04-30 13:51:00|963|962.6|962.8|962.6|963|962.8|962.6|962.4|19014
1619790670000|2021-04-30 13:51:10|963|962.4|962.6|962.4|963|962.4|962.6|962.4|1205
1619790680000|2021-04-30 13:51:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|2329
1619790690000|2021-04-30 13:51:30|962.2|962|962.2|962|962.2|962|962.2|962|2609
1619790700000|2021-04-30 13:51:40|962.4|962.2|962.4|962|962.6|962.4|962.4|962|6936
1619790710000|2021-04-30 13:51:50|962.2|962.2|962.4|962|962.6|962.2|962.2|962|3743
1619790720000|2021-04-30 13:52:00|962.2||962.4||962.4||962.2||0
1619790730000|2021-04-30 13:52:10|962.6|962.2|962.4|962.2|962.6|962.4|962.4|962.2|6245
1619790740000|2021-04-30 13:52:20|962.6|962|962|961.8|962.6|962|962|961.6|8722
1619790750000|2021-04-30 13:52:30|961.8|961.6|962|961.8|962.2|961.8|961.8|961.6|1998
1619790780000|2021-04-30 13:53:00|961.8|961.6|962.4|962|962.4|962.2|961.8|961.6|13727
1619790790000|2021-04-30 13:53:10||962.2||962.2||962.2||962.2|5612
1619790810000|2021-04-30 13:53:30||962||962||962||962|2595
1619790820000|2021-04-30 13:53:40|962.2||962.2||962.2||962.2||0
1619790830000|2021-04-30 13:53:50|962.4|962.2|962|961.8|962.4|962.2|961.8|961.6|20179
1619790840000|2021-04-30 13:54:00||961.6||961.6||961.6||961.6|0
1619790850000|2021-04-30 13:54:10|962.2|961.8|962.2|961.8|962.2|962|962|961.8|6413
1619790860000|2021-04-30 13:54:20|962||962||962||962||0
1619790870000|2021-04-30 13:54:30|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|2491
1619790880000|2021-04-30 13:54:40|961.8||961.6||961.8||961.6||147
1619790900000|2021-04-30 13:55:00|961.8|961.6|961.8|961.6|962|961.8|961.8|961.6|5003
1619790910000|2021-04-30 13:55:10|962|961.8|962|961.8|962|961.8|961.8|961.6|1259
1619790920000|2021-04-30 13:55:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|595
1619790940000|2021-04-30 13:55:40|961.6|961.4|961.2|961|961.6|961.4|961.2|961|15620
1619790950000|2021-04-30 13:55:50|961|960.8|961|960.8|961|960.8|961|960.8|1435
1619790960000|2021-04-30 13:56:00|961.2|961|961|960.6|961.2|961|961|960.6|1093
1619790970000|2021-04-30 13:56:10||960.8||960.8||960.8||960.8|2315
1619790980000|2021-04-30 13:56:20|961.2|961|961.2|960.8|961.2|961|961.2|960.8|1105
1619790990000|2021-04-30 13:56:30|961|960.6|961.4|961.2|961.6|961.2|961|960.6|10587
1619791000000|2021-04-30 13:56:40|961.2|961|961.2|961|961.4|961|961.2|961|6335
1619791010000|2021-04-30 13:56:50|961.4|961.2|961.4|961|961.4|961.2|961.2|961|7322
1619791020000|2021-04-30 13:57:00|961.6|961.2|961.8|961.6|961.8|961.6|961.6|961.2|4455
1619791060000|2021-04-30 13:57:40|962|961.8|961.8|961.6|962|961.8|961.8|961.6|1592
1619791080000|2021-04-30 13:58:00|||||||||2594
1619791110000|2021-04-30 13:58:30|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|6615
1619791140000|2021-04-30 13:59:00|962|961.6|961.8|961.6|962.2|961.8|961.8|961.6|7540
1619791150000|2021-04-30 13:59:10|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|6989
1619791160000|2021-04-30 13:59:20|961.6||961.6||961.6||961.6||0
1619791170000|2021-04-30 13:59:30||961.4||961.4||961.4||961.2|0
1619791190000|2021-04-30 13:59:50|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|1529
1619791200000|2021-04-30 14:00:00|961.6||961.4||961.6||961.4||1386
1619791210000|2021-04-30 14:00:10|||||||||503
1619791250000|2021-04-30 14:00:50|961.2|961|961.2|961|961.4|961.2|961.2|961|3638
1619791260000|2021-04-30 14:01:00|961|960.8|961|960.6|961|960.8|961|960.6|3991
1619791270000|2021-04-30 14:01:10|960.8||960.8||960.8||960.8||70
1619791280000|2021-04-30 14:01:20|961|960.8|960.8|960.6|961|960.8|960.8|960.6|14716
1619791290000|2021-04-30 14:01:30|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|3946
1619791310000|2021-04-30 14:01:50|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|9701
1619791320000|2021-04-30 14:02:00|960.6|960.2|960.4|960.2|960.6|960.2|960.4|960.2|8639
1619791330000|2021-04-30 14:02:10|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|10078
1619791340000|2021-04-30 14:02:20|960.8|960.4|960.8|960.4|960.8|960.6|960.8|960.2|19218
1619791350000|2021-04-30 14:02:30|||||||||134
1619791360000|2021-04-30 14:02:40|960.6||960.6||960.6||960.6||0
1619791370000|2021-04-30 14:02:50|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|3844
1619791380000|2021-04-30 14:03:00|960.2|960|960|959.8|960.2|960|960|959.8|19563
1619791390000|2021-04-30 14:03:10|960.2|960|960.4|960|960.4|960.2|960.2|960|2674
1619791410000|2021-04-30 14:03:30|960.2|959.8|960.2|960|960.2|960|960|959.8|5049
1619791440000|2021-04-30 14:04:00|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|3345
1619791450000|2021-04-30 14:04:10|960.8|960.4|960.8|960.6|961|960.8|960.6|960.4|12633
1619791460000|2021-04-30 14:04:20|960.6|960.4|961|960.8|961|960.8|960.6|960.4|11728
1619791470000|2021-04-30 14:04:30|960.8|960.6|960.8|960.6|961|960.8|960.6|960.4|46022
1619791490000|2021-04-30 14:04:50|961|960.8|961|960.6|961|960.8|960.8|960.6|21062
1619791500000|2021-04-30 14:05:00|960.8|960.8|961.4|961|961.4|961|960.8|960.8|1010
1619791510000|2021-04-30 14:05:10|961.2||961.2||961.2||961.2||0
1619791530000|2021-04-30 14:05:30|961.4|961.2|961.2|961|961.6|961.2|961.2|961|7540
1619791540000|2021-04-30 14:05:40|961|960.8|961.2|961|961.2|961|961|960.8|14296
1619791550000|2021-04-30 14:05:50|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|1003
1619791560000|2021-04-30 14:06:00|961.8||961.8||961.8||961.8||0
1619791580000|2021-04-30 14:06:20|961.6|961.6|961.2|960.8|961.8|961.6|961.2|960.8|17463
1619791590000|2021-04-30 14:06:30|961.4|961|961.4|961.2|961.4|961.2|961.4|961|827
1619791600000|2021-04-30 14:06:40|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|1548
1619791610000|2021-04-30 14:06:50|||||||||59
1619791620000|2021-04-30 14:07:00|961.2|961|961|960.8|961.2|961|961|960.8|5816
1619791630000|2021-04-30 14:07:10|||||||||1587
1619791640000|2021-04-30 14:07:20|||||||||1000
1619791650000|2021-04-30 14:07:30|961.2|961|960.8|960.6|961.2|961|960.8|960.6|13751
1619791660000|2021-04-30 14:07:40|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960|20917
1619791670000|2021-04-30 14:07:50|960.6||960.4||960.6||960.4||0
1619791680000|2021-04-30 14:08:00|960.2|960|959.8|959.6|960.2|960|959.8|959.6|3247
1619791690000|2021-04-30 14:08:10|960|959.8|960|959.8|960|959.8|960|959.8|360
1619791700000|2021-04-30 14:08:20|960.2|960|960|959.8|960.2|960|959.8|959.6|1977
1619791710000|2021-04-30 14:08:30|||||||||1424
1619791730000|2021-04-30 14:08:50|960.2|960|960.2|960|960.2|960|960.2|960|5477
1619791740000|2021-04-30 14:09:00|||||||||105
1619791770000|2021-04-30 14:09:30|960.4|960.2|960.4|960|960.4|960.2|960.2|960|11965
1619791790000|2021-04-30 14:09:50|960.2|959.8|960|959.8|960.2|960|959.8|959.6|12275
1619791800000|2021-04-30 14:10:00|960.2|960|960.4|960|960.4|960|960.2|960|1661
1619791810000|2021-04-30 14:10:10|960.6|960.2|960.6|960.2|960.6|960.4|960.6|960.2|96
1619791830000|2021-04-30 14:10:30|960.8|960.4|961|960.8|961|960.8|960.8|960.4|7689
1619791840000|2021-04-30 14:10:40||960.6||960.6||960.6||960.6|0
1619791850000|2021-04-30 14:10:50|960.8||960.8||960.8||960.8||0
1619791860000|2021-04-30 14:11:00|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|3381
1619791920000|2021-04-30 14:12:00|960.8|960.6|960.6|960.4|960.8|960.6|960.6|960.4|16564
1619791950000|2021-04-30 14:12:30|960.4|960.2|960.2|959.8|960.4|960.2|960.2|959.8|12817
1619791960000|2021-04-30 14:12:40|960||960||960||960||0
1619791980000|2021-04-30 14:13:00|959.8|959.6|959.2|959|959.8|959.6|959.2|959|6502
1619791990000|2021-04-30 14:13:10|959|958.8|959|958.6|959|958.8|959|958.6|585
1619792000000|2021-04-30 14:13:20||958.8||958.8||958.8||958.8|0
1619792010000|2021-04-30 14:13:30|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|0
1619792020000|2021-04-30 14:13:40|||||||||18
1619792040000|2021-04-30 14:14:00|958.6|958.4|958.6|958.2|958.8|958.6|958.6|958.2|23634
1619792050000|2021-04-30 14:14:10|958.4||958.4||958.4||958.4||0
1619792060000|2021-04-30 14:14:20|958.2|958|958.4|958|958.4|958|958.2|958|5886
1619792070000|2021-04-30 14:14:30|958.2|958.2|958.2|958|958.4|958.2|958.2|958|3134
1619792080000|2021-04-30 14:14:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|11362
1619792090000|2021-04-30 14:14:50|958.2|958|958.4|958|958.4|958.2|957.8|957.6|36783
1619792100000|2021-04-30 14:15:00|958.6|958.2|959.4|959|959.4|959|958.6|958.2|5483
1619792110000|2021-04-30 14:15:10|959.2|958.8|959|958.8|959.2|958.8|958.8|958.6|14133
1619792120000|2021-04-30 14:15:20|959.2|959|959.2|958.8|959.2|959|959|958.8|1076
1619792130000|2021-04-30 14:15:30||959||958.8||959||958.8|0
1619792140000|2021-04-30 14:15:40|959|958.6|958.8|958.6|959|958.6|958.8|958.6|1912
1619792150000|2021-04-30 14:15:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|61
1619792160000|2021-04-30 14:16:00|958.4|958.2|958.6|958.2|958.6|958.2|958.2|957.8|11296
1619792170000|2021-04-30 14:16:10|958.4|958|958.4|958|958.4|958|958.4|958|0
1619792180000|2021-04-30 14:16:20|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|2951
1619792190000|2021-04-30 14:16:30|959|958.6|959|958.6|959|958.6|959|958.6|21
1619792210000|2021-04-30 14:16:50||958.8||958.8||958.8||958.8|0
1619792220000|2021-04-30 14:17:00|959.2|959|959.4|959|959.4|959|959.2|959|4254
1619792230000|2021-04-30 14:17:10|959.2|958.8|959|958.8|959.2|958.8|959|958.8|6675
1619792240000|2021-04-30 14:17:20|958.8|958.6|958.8|958.4|958.8|958.6|958.6|958.4|4740
1619792260000|2021-04-30 14:17:40|958.6||958.6||958.6||958.6||0
1619792280000|2021-04-30 14:18:00|958.8|958.6|959|958.6|959|958.6|958.8|958.4|5463
1619792290000|2021-04-30 14:18:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|3242
1619792300000|2021-04-30 14:18:20|959.6|959.2|960|959.6|960|959.6|959.6|959.2|2474
1619792310000|2021-04-30 14:18:30|959.8|959.8|959.8|959.6|959.8|959.8|959.8|959.6|2933
1619792320000|2021-04-30 14:18:40|960||960||960||960||0
1619792350000|2021-04-30 14:19:10|959.8|959.4|959.6|959.2|960|959.6|959.4|959.2|17488
1619792360000|2021-04-30 14:19:20|959.8|959.4|959.6|959.2|959.8|959.6|959.4|959.2|6221
1619792370000|2021-04-30 14:19:30||959.4||959.4||959.4||959.4|0
1619792380000|2021-04-30 14:19:40|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|259
1619792390000|2021-04-30 14:19:50|||||||||1974
1619792400000|2021-04-30 14:20:00|959.6||959.6||959.6||959.6||0
1619792410000|2021-04-30 14:20:10|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|270
1619792420000|2021-04-30 14:20:20|959.6|959.2|959.4|959.2|959.6|959.2|959.4|959.2|2949
1619792440000|2021-04-30 14:20:40|959.2|959|959.2|959|959.2|959|959.2|959|4177
1619792460000|2021-04-30 14:21:00|959.4||959.2||959.4||959.2||4347
1619792470000|2021-04-30 14:21:10|959.4|959.2|959.4|959.2|959.4|959.2|959.2|959.2|3259
1619792480000|2021-04-30 14:21:20|959.2|959|959.2|959|959.2|959|959.2|959|18
1619792490000|2021-04-30 14:21:30|959.4|959.2|959.4|959|959.4|959.2|959.4|959|691
1619792500000|2021-04-30 14:21:40|959.2||959.2||959.4||959.2||43
1619792510000|2021-04-30 14:21:50|959.4|959.2|959.2|959|959.4|959.2|959.2|959|82
1619792520000|2021-04-30 14:22:00|959|958.8|959|958.8|959|958.8|959|958.8|4522
1619792530000|2021-04-30 14:22:10|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|1489
1619792540000|2021-04-30 14:22:20|958.6||958.6||958.6||958.6||386
1619792580000|2021-04-30 14:23:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1636
1619792590000|2021-04-30 14:23:10|||||||||26796
1619792600000|2021-04-30 14:23:20|958.2|958|957.6|957.4|958.2|958|957.6|957.4|17847
1619792610000|2021-04-30 14:23:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1728
1619792620000|2021-04-30 14:23:40|957.2|957|957|956.8|957.2|957|957|956.8|30108
1619792630000|2021-04-30 14:23:50|||||||||1461
1619792640000|2021-04-30 14:24:00|957.2|957|957.2|957|957.2|957|957|956.8|4705
1619792650000|2021-04-30 14:24:10|957|956.8|956.8|956.6|957|956.8|956.6|956.4|6048
1619792660000|2021-04-30 14:24:20|||||||||6983
1619792690000|2021-04-30 14:24:50|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1940
1619792710000|2021-04-30 14:25:10|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|15899
1619792720000|2021-04-30 14:25:20|956.2|956|956.4|956|956.4|956|956.2|956|6292
1619792730000|2021-04-30 14:25:30||956.2||956||956.2||956|0
1619792740000|2021-04-30 14:25:40|956.6|956.2|956.6|956.2|956.8|956.6|956.6|956.2|25643
1619792750000|2021-04-30 14:25:50|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|1665
1619792760000|2021-04-30 14:26:00|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|603
1619792770000|2021-04-30 14:26:10|957|956.6|956.8|956.6|957|956.8|956.8|956.6|8694
1619792790000|2021-04-30 14:26:30|957||957||957||956.8||869
1619792800000|2021-04-30 14:26:40|956.8||957||957||956.8||0
1619792820000|2021-04-30 14:27:00|956.8|956.4|956.4|956.2|956.8|956.4|956.4|956|7311
1619792830000|2021-04-30 14:27:10|956.2|956|956.2|955.8|956.4|956.2|956|955.6|4481
1619792850000|2021-04-30 14:27:30|956|955.6|955.8|955.6|956|955.8|955.8|955.6|23293
1619792860000|2021-04-30 14:27:40|956|955.8|956|955.6|956|955.8|956|955.6|17889
1619792870000|2021-04-30 14:27:50|956.2|955.8|956.2|956|956.4|956.2|956.2|955.8|9003
1619792880000|2021-04-30 14:28:00|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3461
1619792890000|2021-04-30 14:28:10|956.8|956.4|957|956.6|957|956.6|956.8|956.4|4958
1619792900000|2021-04-30 14:28:20||956.8||956.8||956.8||956.8|0
1619792910000|2021-04-30 14:28:30|957.2|957|957.4|957|957.4|957|957.2|957|2107
1619792920000|2021-04-30 14:28:40|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1619792930000|2021-04-30 14:28:50||957.4||957.2||957.4||957.2|0
1619792940000|2021-04-30 14:29:00|957.4|957.4|957.6|957.2|957.6|957.4|957.4|957.2|1262
1619792950000|2021-04-30 14:29:10|957.4||957.4||957.4||957.4||0
1619792970000|2021-04-30 14:29:30|957.2|957|957.2|956.8|957.2|957|957|956.8|6989
1619792980000|2021-04-30 14:29:40|957|956.6|956.8|956.6|957|956.6|956.6|956.4|0
1619792990000|2021-04-30 14:29:50|957|956.8|957|956.8|957|956.8|957|956.8|53
1619793000000|2021-04-30 14:30:00||956.6||956.6||956.6||956.6|0
1619793010000|2021-04-30 14:30:10|956.8||956.8||956.8||956.8||200
1619793030000|2021-04-30 14:30:30|||||||||724
1619793040000|2021-04-30 14:30:40|||||||||1600
1619793050000|2021-04-30 14:30:50|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|626
1619793060000|2021-04-30 14:31:00|956.6||956.8||956.8||956.6||0
1619793070000|2021-04-30 14:31:10||956.6||956.4||956.6||956.4|0
1619793080000|2021-04-30 14:31:20||956.6||956.6||956.6||956.6|647
1619793090000|2021-04-30 14:31:30|957|956.8|956.8|956.6|957|956.8|956.8|956.6|2283
1619793100000|2021-04-30 14:31:40|957||957||957||956.8||0
1619793110000|2021-04-30 14:31:50|||||||||250
1619793120000|2021-04-30 14:32:00|956.8|956.8|956.6|956.4|957|956.8|956.6|956.4|7748
1619793140000|2021-04-30 14:32:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|1314
1619793150000|2021-04-30 14:32:30|||||||||852
1619793160000|2021-04-30 14:32:40|||||||||531
1619793180000|2021-04-30 14:33:00|||||||||1105
1619793190000|2021-04-30 14:33:10|956.2|956|956|955.8|956.2|956|956|955.8|2349
1619793200000|2021-04-30 14:33:20|||||||||1500
1619793210000|2021-04-30 14:33:30|||||||||20
1619793220000|2021-04-30 14:33:40|955.8|955.6|955.8|955.6|956|955.6|955.8|955.6|14199
1619793230000|2021-04-30 14:33:50|956|955.8|956|955.6|956|955.8|956|955.6|440
1619793240000|2021-04-30 14:34:00|955.8||955.8||955.8||955.8||0
1619793250000|2021-04-30 14:34:10|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|996
1619793280000|2021-04-30 14:34:40|955.4|955.2|955.4|955|955.4|955.2|955.2|955|15674
1619793290000|2021-04-30 14:34:50|955.2||955.2||955.2||955.2||1922
1619793300000|2021-04-30 14:35:00|955.4|955.2|955.4|955|955.4|955.2|955.2|955|6488
1619793330000|2021-04-30 14:35:30|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|16277
1619793360000|2021-04-30 14:36:00||955.4||955.4||955.4||955.2|1500
1619793370000|2021-04-30 14:36:10|955.8|955.6|956|955.6|956|955.6|955.8|955.6|10023
1619793380000|2021-04-30 14:36:20|955.8||955.8||956||955.8||2697
1619793390000|2021-04-30 14:36:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|1923
1619793400000|2021-04-30 14:36:40|955.6|955.2|956.2|956|956.6|956.4|955.2|955|99843
1619793410000|2021-04-30 14:36:50|956|955.8|956.2|956|956.6|956.2|956|955.8|8455
1619793420000|2021-04-30 14:37:00|956|955.8|956.4|956|956.4|956|956|955.8|5412
1619793430000|2021-04-30 14:37:10||956.2||956.2||956.2||956.2|427
1619793440000|2021-04-30 14:37:20|956.6||956.4||956.6||956.4||3319
1619793450000|2021-04-30 14:37:30|956.2|956|956.2|955.8|956.2|956|956.2|955.8|3036
1619793460000|2021-04-30 14:37:40|956|955.6|955.4|955|956|955.6|955.2|955|902
1619793470000|2021-04-30 14:37:50|955.6|955.2|955.4|955.2|955.6|955.4|955.4|955|3088
1619793480000|2021-04-30 14:38:00|955.2|955|955|954.8|955.2|955|955|954.6|3931
1619793490000|2021-04-30 14:38:10|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|60
1619793500000|2021-04-30 14:38:20|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|641
1619793510000|2021-04-30 14:38:30||954.4||954.6||954.6||954.4|0
1619793520000|2021-04-30 14:38:40|955|954.8|955|954.6|955|954.8|954.8|954.6|8406
1619793530000|2021-04-30 14:38:50|954.8|954.8|955.2|955|955.4|955|954.8|954.6|7270
1619793540000|2021-04-30 14:39:00|955.4|954.8|954.8|954.6|955.4|954.8|954.8|954.6|1140
1619793550000|2021-04-30 14:39:10|955|954.8|955|954.6|955|954.8|955|954.6|884
1619793570000|2021-04-30 14:39:30||954.8||954.8||954.8||954.8|0
1619793580000|2021-04-30 14:39:40|||||||||248
1619793590000|2021-04-30 14:39:50|955.2|955|955.8|955.6|955.8|955.6|955.2|955|11289
1619793600000|2021-04-30 14:40:00|956|955.4|955.4|955|956|955.4|955.2|955|2157
1619793610000|2021-04-30 14:40:10||955.2||955.2||955.2||955.2|0
1619793640000|2021-04-30 14:40:40|955.6|955.4|955.6|955.2|955.8|955.6|955.6|955.2|10228
1619793660000|2021-04-30 14:41:00||955.4||955.2||955.4||955.2|4852
1619793670000|2021-04-30 14:41:10|955.4||955.6||955.6||955.4||1152
1619793680000|2021-04-30 14:41:20|955.4|955.4|956.2|955.8|956.2|955.8|955.4|955.4|17717
1619793690000|2021-04-30 14:41:30|956.4|956|956.6|956.2|956.6|956.2|956.4|956|3306
1619793700000|2021-04-30 14:41:40|956.4|956|956.2|956|956.4|956|956.2|956|17312
1619793710000|2021-04-30 14:41:50|956|955.8|956|955.8|956|955.8|955.8|955.6|6023
1619793720000|2021-04-30 14:42:00|955.8|955.6|956|955.6|956|955.8|955.8|955.6|1154
1619793760000|2021-04-30 14:42:40|955.8||955.8||955.8||955.8||0
1619793770000|2021-04-30 14:42:50|956|955.8|956|955.8|956|955.8|955.8|955.6|5472
1619793780000|2021-04-30 14:43:00|955.8|955.6|955.8|955.6|955.8|955.8|955.8|955.6|400
1619793800000|2021-04-30 14:43:20|||||||||605
1619793810000|2021-04-30 14:43:30|956|955.8|956|955.8|956|955.8|956|955.8|494
1619793820000|2021-04-30 14:43:40|956.2|956|956.2|956|956.2|956|956|955.8|17112
1619793830000|2021-04-30 14:43:50|956.4||956.4||956.4||956.4||0
1619793840000|2021-04-30 14:44:00|956.2|955.8|956.4|956|956.4|956|956|955.8|9573
1619793850000|2021-04-30 14:44:10|956.2|956.2|956.6|956.2|956.6|956.2|956.2|956.2|2388
1619793860000|2021-04-30 14:44:20||956.4||956.4||956.4||956.4|0
1619793870000|2021-04-30 14:44:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|2027
1619793880000|2021-04-30 14:44:40|||||||||485
1619793900000|2021-04-30 14:45:00|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|5971
1619793940000|2021-04-30 14:45:40|956.4|956.2|956.2|956|956.4|956.2|956.2|956|8201
1619793950000|2021-04-30 14:45:50|956|955.8|956.2|956|956.2|956|956|955.8|4825
1619793960000|2021-04-30 14:46:00|956.4|956.2|956.4|956.2|956.8|956.4|956.4|956.2|6025
1619793970000|2021-04-30 14:46:10|956.2|956|956|955.8|956.2|956|956|955.8|224
1619793980000|2021-04-30 14:46:20|956.2|956|956.4|956.2|956.4|956.2|956.2|956|2140
1619793990000|2021-04-30 14:46:30|956.6|956.4|956.6|956.4|956.8|956.4|956.6|956.4|275
1619794000000|2021-04-30 14:46:40|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|30
1619794010000|2021-04-30 14:46:50|956.6|956.4|956.6|956.4|956.8|956.4|956.6|956.4|2855
1619794020000|2021-04-30 14:47:00|956.8||956.8||956.8||956.6||0
1619794030000|2021-04-30 14:47:10|956.6|956.6|956.6|956.4|956.8|956.6|956.6|956.4|1735
1619794040000|2021-04-30 14:47:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|631
1619794050000|2021-04-30 14:47:30|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|1273
1619794080000|2021-04-30 14:48:00||956.4||956.2||956.4||956.2|0
1619794100000|2021-04-30 14:48:20|956.4|956|956|955.6|956.4|956|956|955.6|11067
1619794110000|2021-04-30 14:48:30|956.2|955.8|955.8|955.6|956.2|955.8|955.8|955.6|5088
1619794120000|2021-04-30 14:48:40|956||955.8||956||955.8||45
1619794130000|2021-04-30 14:48:50|956|955.8|956|955.6|956|955.8|955.8|955.6|6621
1619794140000|2021-04-30 14:49:00|955.8||955.8||955.8||955.8||191
1619794150000|2021-04-30 14:49:10||955.4||955.4||955.4||955.4|2236
1619794170000|2021-04-30 14:49:30|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.6|2410
1619794180000|2021-04-30 14:49:40|||||||||1300
1619794190000|2021-04-30 14:49:50|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|3448
1619794200000|2021-04-30 14:50:00||955.4||955.4||955.4||955.2|5350
1619794210000|2021-04-30 14:50:10|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2365
1619794220000|2021-04-30 14:50:20|956|955.8|956.4|956|956.4|956|956|955.8|3936
1619794230000|2021-04-30 14:50:30||956.2||956.2||956.2||956.2|1764
1619794240000|2021-04-30 14:50:40|956.6|956|956|955.6|956.6|956|956|955.6|9423
1619794250000|2021-04-30 14:50:50||955.8||955.8||955.8||955.8|0
1619794260000|2021-04-30 14:51:00||955.6||955.8||955.8||955.6|1531
1619794270000|2021-04-30 14:51:10|956.2|956|956|955.6|956.4|956|956|955.6|14315
1619794280000|2021-04-30 14:51:20|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|4229
1619794290000|2021-04-30 14:51:30|956||956||956||956||0
1619794300000|2021-04-30 14:51:40|956.2|956|956.2|956|956.2|956|956.2|956|0
1619794310000|2021-04-30 14:51:50|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|125
1619794320000|2021-04-30 14:52:00|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|3843
1619794330000|2021-04-30 14:52:10|956.8|956.2|956.6|956.2|956.8|956.2|956.4|956.2|2755
1619794340000|2021-04-30 14:52:20|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|7831
1619794350000|2021-04-30 14:52:30|956.6|956.4|956.6|956.4|956.8|956.6|956.6|956.2|3993
1619794360000|2021-04-30 14:52:40|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|698
1619794380000|2021-04-30 14:53:00|956.4|956.4|956.6|956.2|956.6|956.4|956.4|956.2|2358
1619794390000|2021-04-30 14:53:10|956.8|956.4|956.6|956.2|956.8|956.6|956.6|956.2|5736
1619794400000|2021-04-30 14:53:20|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1619794410000|2021-04-30 14:53:30|956.6|956.2|956.2|956|956.6|956.4|956.2|956|2781
1619794440000|2021-04-30 14:54:00|956|955.8|956|955.8|956|955.8|956|955.8|6220
1619794450000|2021-04-30 14:54:10|956.2|956|956.4|956|956.4|956.2|956.2|956|1510
1619794460000|2021-04-30 14:54:20|956.2|956.2|956.6|956.2|956.6|956.2|956.2|956.2|2518
1619794510000|2021-04-30 14:55:10|956.4|956|956.2|956|956.4|956|956.2|956|3281
1619794520000|2021-04-30 14:55:20|||||||||1120
1619794530000|2021-04-30 14:55:30|956|955.8|956.2|955.8|956.2|955.8|956|955.8|2338
1619794550000|2021-04-30 14:55:50|956|956|956|955.6|956.2|956|956|955.6|15563
1619794560000|2021-04-30 14:56:00|955.8|955.4|955.6|955.2|956|955.4|955.6|955.2|7496
1619794570000|2021-04-30 14:56:10|955.4||955.4||955.4||955.4||0
1619794590000|2021-04-30 14:56:30||955||955||955.2||955|4898
1619794600000|2021-04-30 14:56:40|955.2|955.2|955.4|955.2|955.4|955.2|955.2|955.2|901
1619794610000|2021-04-30 14:56:50|955.2|955|955.2|955|955.4|955|955.2|955|1320
1619794620000|2021-04-30 14:57:00|955.4|955.2|955.4|955.2|955.4|955.2|955.2|955|5548
1619794630000|2021-04-30 14:57:10|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|7082
1619794640000|2021-04-30 14:57:20|956|955.8|956.2|955.8|956.2|955.8|956|955.6|2256
1619794660000|2021-04-30 14:57:40|||||||||2019
1619794680000|2021-04-30 14:58:00|956|956|956|955.8|956.2|956|956|955.8|6308
1619794700000|2021-04-30 14:58:20|||||||||1700
1619794710000|2021-04-30 14:58:30|955.8|955.6|956|955.8|956|955.8|955.8|955.6|4323
1619794720000|2021-04-30 14:58:40|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|5546
1619794730000|2021-04-30 14:58:50|956||956||956||956||0
1619794740000|2021-04-30 14:59:00|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|1302
1619794750000|2021-04-30 14:59:10|955.6|955.6|955.6|955.4|955.6|955.6|955.6|955.4|2445
1619794760000|2021-04-30 14:59:20|||||||||8623
1619794770000|2021-04-30 14:59:30|955.8|955.6|956.2|955.8|956.2|955.8|955.8|955.6|5605
1619794780000|2021-04-30 14:59:40|956|955.6|956|955.6|956|955.8|955.8|955.6|12575
1619794790000|2021-04-30 14:59:50|955.8|955.4|956|955.6|956|955.6|955.6|955.4|5612
1619794800000|2021-04-30 15:00:00|955.8|955.4|955.8|955.4|956|955.4|955.8|955.4|0
1619794810000|2021-04-30 15:00:10|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|5201
1619794820000|2021-04-30 15:00:20|||||||||782
1619794830000|2021-04-30 15:00:30|955.6|955.4|955.8|955.6|956|955.8|955.6|955.2|5578
1619794840000|2021-04-30 15:00:40|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|1521
1619794850000|2021-04-30 15:00:50|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|2956
1619794860000|2021-04-30 15:01:00|955.4|955.2|955.4|955.2|955.6|955.4|955.2|955|3741
1619794870000|2021-04-30 15:01:10|||||||||20
1619794880000|2021-04-30 15:01:20|||||||||400
1619794890000|2021-04-30 15:01:30|955.2|955|955.2|955|955.2|955|955.2|955|1137
1619794900000|2021-04-30 15:01:40|955|954.8|955|954.8|955.2|955|955|954.8|9065
1619794910000|2021-04-30 15:01:50|955.2|955|955.4|955|955.4|955.2|955.2|955|2280
1619794920000|2021-04-30 15:02:00||955.2||955||955.2||955|421
1619794930000|2021-04-30 15:02:10|955.2|954.8|955|954.8|955.4|955|955|954.8|6896
1619794940000|2021-04-30 15:02:20|955.2|955|955|954.8|955.2|955|955|954.8|3509
1619794950000|2021-04-30 15:02:30|955.2|955|955.4|955.2|955.4|955.2|955.2|955|6896
1619794960000|2021-04-30 15:02:40|955.2|955|955|954.8|955.2|955|955|954.8|2668
1619794980000|2021-04-30 15:03:00|||||||||56
1619794990000|2021-04-30 15:03:10|955.2|955|955.4|955.2|955.4|955.2|955.2|955|1202
1619795000000|2021-04-30 15:03:20|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|2996
1619795010000|2021-04-30 15:03:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|6990
1619795020000|2021-04-30 15:03:40||955.6||955.6||955.6||955.6|0
1619795030000|2021-04-30 15:03:50|||||||||788
1619795040000|2021-04-30 15:04:00|955.6|955.4|955.4|955|955.6|955.4|955.4|955|2402
1619795050000|2021-04-30 15:04:10|955.6|955.2|955.2|955|955.6|955.2|955.2|955|3796
1619795060000|2021-04-30 15:04:20|955|954.8|955.2|954.8|955.2|955|955|954.8|3503
1619795070000|2021-04-30 15:04:30|955||955||955||955||0
1619795080000|2021-04-30 15:04:40|954.8|954.6|955|954.6|955|954.6|954.8|954.4|3171
1619795110000|2021-04-30 15:05:10|954.8||954.8||954.8||954.8||0
1619795120000|2021-04-30 15:05:20|955|954.8|955|954.6|955|954.8|954.8|954.6|3626
1619795130000|2021-04-30 15:05:30|955.2|954.8|955.2|954.8|955.2|955|955.2|954.6|6159
1619795140000|2021-04-30 15:05:40|955.4|955|955.6|955.2|955.6|955.4|955.2|955|13916
1619795150000|2021-04-30 15:05:50|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|5595
1619795160000|2021-04-30 15:06:00|956|955.4|955.8|955.4|956|955.8|955.4|955.2|14575
1619795170000|2021-04-30 15:06:10|956|955.6|956|955.6|956|955.6|956|955.6|0
1619795180000|2021-04-30 15:06:20||955.8||955.6||955.8||955.6|0
1619795190000|2021-04-30 15:06:30|955.8|955.2|955.2|955|956|955.2|955.2|955|15283
1619795200000|2021-04-30 15:06:40|955.4|955.2|955.4|955|955.4|955.2|955.2|955|5390
1619795210000|2021-04-30 15:06:50|955.2|955.2|955.4|955|955.4|955.2|955.2|955|6847
1619795220000|2021-04-30 15:07:00|955.2|955.2|955.2|955|955.4|955.2|955.2|955|5183
1619795230000|2021-04-30 15:07:10|||||||||1502
1619795250000|2021-04-30 15:07:30|955|954.8|955|954.8|955|954.8|955|954.8|8381
1619795270000|2021-04-30 15:07:50|955.2|955|955|954.8|955.2|955|955|954.8|5809
1619795280000|2021-04-30 15:08:00|||||||||200
1619795290000|2021-04-30 15:08:10|954.8|954.6|955|954.8|955|954.8|954.8|954.6|3008
1619795310000|2021-04-30 15:08:30|955.2|954.6|955.2|955|955.2|955|955.2|954.6|12481
1619795320000|2021-04-30 15:08:40|955|954.8|955|954.8|955|954.8|955|954.6|1384
1619795330000|2021-04-30 15:08:50|||||||||5411
1619795340000|2021-04-30 15:09:00|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|4217
1619795350000|2021-04-30 15:09:10|954.8|954.6|954.8|954.4|955|954.8|954.8|954.4|7669
1619795370000|2021-04-30 15:09:30|954.6||954.6||954.8||954.6||889
1619795390000|2021-04-30 15:09:50|954.4|954.2|954.4|954|954.4|954.2|954.4|954|4518
1619795400000|2021-04-30 15:10:00|954.2||954.2||954.2||954.2||345
1619795420000|2021-04-30 15:10:20|||||||||100
1619795430000|2021-04-30 15:10:30|954.4|954.2|954.8|954.6|954.8|954.6|954.2|954.2|14102
1619795440000|2021-04-30 15:10:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|222
1619795450000|2021-04-30 15:10:50|954.4|954.2|954.4|954.2|954.8|954.4|954.4|954.2|3701
1619795460000|2021-04-30 15:11:00|954.6||954.6||954.6||954.6||690
1619795470000|2021-04-30 15:11:10||954.4||954.2||954.4||954.2|0
1619795480000|2021-04-30 15:11:20|954.4||954.4||954.6||954.4||1100
1619795510000|2021-04-30 15:11:50|954.6|954.4|955|954.6|955|954.6|954.6|954.2|16359
1619795520000|2021-04-30 15:12:00|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.4|1872
1619795530000|2021-04-30 15:12:10|954.6||954.6||954.8||954.6||1034
1619795540000|2021-04-30 15:12:20|954.4|954.2|954.2|954|954.6|954.2|954.2|954|2908
1619795550000|2021-04-30 15:12:30|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|100
1619795560000|2021-04-30 15:12:40|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|11402
1619795570000|2021-04-30 15:12:50|955|954.8|954.8|954.6|955|954.8|954.8|954.6|853
1619795580000|2021-04-30 15:13:00|||||||||3241
1619795590000|2021-04-30 15:13:10|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|3207
1619795600000|2021-04-30 15:13:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2460
1619795620000|2021-04-30 15:13:40|954.8|954.6|955|954.8|955|954.8|954.8|954.4|10891
1619795630000|2021-04-30 15:13:50|954.8|954.6|954.8|954.6|954.8|954.8|954.8|954.6|7479
1619795650000|2021-04-30 15:14:10|955|954.8|955|954.6|955|954.8|955|954.6|2630
1619795660000|2021-04-30 15:14:20||954.8||954.8||954.8||954.8|1250
1619795670000|2021-04-30 15:14:30|955.2|955|955|954.8|955.4|955|955|954.8|5260
1619795690000|2021-04-30 15:14:50|||||||||1356
1619795700000|2021-04-30 15:15:00|||||||||1173
1619795710000|2021-04-30 15:15:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|4229
1619795720000|2021-04-30 15:15:20|955.4|955|955.2|954.8|955.4|955.2|955.2|954.8|2240
1619795730000|2021-04-30 15:15:30|955.4|955|955.2|955|955.4|955.2|955.2|955|2020
1619795750000|2021-04-30 15:15:50|||||||||758
1619795770000|2021-04-30 15:16:10|||||||||20
1619795780000|2021-04-30 15:16:20|955.4|955.2|955.2|955|955.4|955.2|955.2|955|6104
1619795820000|2021-04-30 15:17:00|||||||||7620
1619795840000|2021-04-30 15:17:20|||||||||1737
1619795850000|2021-04-30 15:17:30|||||||||65
1619795860000|2021-04-30 15:17:40|||||||||40
1619795870000|2021-04-30 15:17:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|17025
1619795880000|2021-04-30 15:18:00|||||||||166
1619795890000|2021-04-30 15:18:10|||||||||365
1619795900000|2021-04-30 15:18:20|955.6|955.4|956|955.6|956|955.8|955.6|955.4|10874
1619795920000|2021-04-30 15:18:40|956.2|955.8|956.2|956|956.2|956|956|955.8|9174
1619795930000|2021-04-30 15:18:50|||||||||912
1619795940000|2021-04-30 15:19:00|||||||||458
1619795950000|2021-04-30 15:19:10|956|955.8|956.2|956|956.2|956|956|955.8|12395
1619795960000|2021-04-30 15:19:20|956|955.8|956|955.8|956|955.8|956|955.8|4588
1619795970000|2021-04-30 15:19:30|956.2|956|956.4|956.2|956.6|956.4|956.2|955.8|13563
1619795980000|2021-04-30 15:19:40|956.2|956|956|955.6|956.2|956|955.8|955.6|12877
1619795990000|2021-04-30 15:19:50|955.8||955.8||955.8||955.8||4094
1620025210000|2021-05-03 07:00:10|960|958|959|958.2|960|958.2|958.4|956.2|138408
1620025220000|2021-05-03 07:00:20|958.8|958.4|959.6|959|959.6|959.2|958.8|958.4|2952
1620025230000|2021-05-03 07:00:30|959.4||959.4||959.6||959.4||930
1620025240000|2021-05-03 07:00:40|959.6|959.2|959.6|959|959.6|959.2|959.6|959|1300
1620025250000|2021-05-03 07:00:50|960|959.2|960|959.2|960|959.4|960|959.2|12586
1620025260000|2021-05-03 07:01:00|960.2|959.4|961.2|960.4|961.4|960.4|960.2|959.4|12002
1620025270000|2021-05-03 07:01:10|961.6|960.6|961|960|962|961|960.8|960|1666
1620025280000|2021-05-03 07:01:20||960.2||960.2||960.2||960.2|0
1620025290000|2021-05-03 07:01:30|961.2|960.4|961.2|960.6|961.2|960.6|961.2|960.4|1750
1620025300000|2021-05-03 07:01:40|||||||||782
1620025310000|2021-05-03 07:01:50|961.6|960.8|961.8|960.8|961.8|960.8|961.6|960.8|1123
1620025320000|2021-05-03 07:02:00|961.6|960.6|962|961.2|962|961.2|961.4|960.6|0
1620025330000|2021-05-03 07:02:10|961.8|960.8|960.2|960|962|960.8|960.2|960|6107
1620025340000|2021-05-03 07:02:20|960.4|960.2|961.4|960.4|961.4|960.4|960.2|960|770
1620025350000|2021-05-03 07:02:30|961.6|960.6|960.8|960|961.6|960.8|960.4|959.8|6247
1620025360000|2021-05-03 07:02:40|961.2|960.2|962|961|962|961|961.2|960.2|750
1620025380000|2021-05-03 07:03:00|962.6|961.2|963.6|963|963.6|963|962.6|961.2|5000
1620025390000|2021-05-03 07:03:10|963.8|962.8|961.8|961.2|964|963|961.6|961.2|24232
1620025410000|2021-05-03 07:03:30|962||962||962||962||0
1620025430000|2021-05-03 07:03:50|961.8|960.8|962|961.2|962|961.2|961.6|960.6|1835
1620025440000|2021-05-03 07:04:00|961.6|961|962|961.2|962|961.2|961.6|960.8|2176
1620025460000|2021-05-03 07:04:20|||||||||450
1620025500000|2021-05-03 07:05:00|962.2|961.4|963|962.4|963.2|962.6|962.2|961.4|6217
1620025510000|2021-05-03 07:05:10|962.8|962|963|962.4|963|962.4|962.8|962|3368
1620025520000|2021-05-03 07:05:20|963.2|962.6|962.8|962.4|963.4|962.8|962.8|962|4835
1620025530000|2021-05-03 07:05:30|963.2|962.6|963.2|962.4|963.2|962.6|963.2|962.4|3146
1620025540000|2021-05-03 07:05:40|963|962.2|962.8|962.4|963|962.6|962.6|962|2295
1620025550000|2021-05-03 07:05:50|962.6|962|962|961.8|962.6|962.4|962|961.2|4144
1620025560000|2021-05-03 07:06:00|962.4|961.6|962.6|961.8|962.6|962|962.2|961.4|3707
1620025570000|2021-05-03 07:06:10||962||962||962||962|0
1620025580000|2021-05-03 07:06:20||961.8||961.8||961.8||961.8|163
1620025590000|2021-05-03 07:06:30|962.4||962.4||962.4||962.4||0
1620025600000|2021-05-03 07:06:40|962.6|962|962.4|961.8|962.6|962|962.4|961.8|4174
1620025610000|2021-05-03 07:06:50|962.2|961.6|962.2|961.8|962.4|961.8|962.2|961.6|580
1620025630000|2021-05-03 07:07:10|962|961.4|962.2|961.4|962.2|961.8|961.8|961|3861
1620025640000|2021-05-03 07:07:20|962.4|961.6|962.6|962|962.6|962.2|962.4|961.4|2296
1620025650000|2021-05-03 07:07:30|962.8|962.2|962.6|962|962.8|962.4|962.6|962|3058
1620025660000|2021-05-03 07:07:40|962.4|961.8|962.4|961.8|962.4|961.8|962|961.4|1210
1620025670000|2021-05-03 07:07:50|962.2|962|962.4|961.8|962.4|962|962.2|961.4|2888
1620025680000|2021-05-03 07:08:00|962.2|961.6|962.2|961.8|962.4|961.8|962.2|961.4|344
1620025690000|2021-05-03 07:08:10|962|961.6|962.2|961.8|962.2|961.8|961.8|961.2|4609
1620025710000|2021-05-03 07:08:30|962.4|962|962.8|962.4|962.8|962.4|962.4|962|2139
1620025730000|2021-05-03 07:08:50||962.2||962.2||962.2||962|2774
1620025740000|2021-05-03 07:09:00|963|962.4|964|963.2|964.2|963.8|963|962.2|3253
1620025750000|2021-05-03 07:09:10|963.8|963|963.4|963|963.8|963|963.2|962.6|2470
1620025760000|2021-05-03 07:09:20|963.2|962.6|963.4|963|963.4|963|963|962.4|5428
1620025770000|2021-05-03 07:09:30|963.6|963.2|964.2|963.6|964.4|963.8|963.6|963|2355
1620025780000|2021-05-03 07:09:40|964.4|963.8|963.8|963.2|964.4|963.8|963.2|962.6|1343
1620025790000|2021-05-03 07:09:50|964|963|963.6|963|964|963.4|963.6|963|0
1620025800000|2021-05-03 07:10:00|963.4|962.8|963.2|962.8|963.4|962.8|963|962.6|1838
1620025810000|2021-05-03 07:10:10|963.4|963|963.4|962.8|963.8|963.4|963.4|962.8|572
1620025820000|2021-05-03 07:10:20|963.2|962.6|963.2|962.6|963.4|963|963.2|962.6|0
1620025830000|2021-05-03 07:10:30|963|962.4|963.4|963|963.4|963|963|962.4|142
1620025840000|2021-05-03 07:10:40|963.2|962.8|963.2|962.6|963.2|962.8|963|962.4|152
1620025850000|2021-05-03 07:10:50|963|962.4|962.8|962.4|963|962.4|962.8|962.4|0
1620025890000|2021-05-03 07:11:30|||||||||50
1620025900000|2021-05-03 07:11:40|963|962.6|963|962.4|963|962.8|962.8|962.4|3198
1620025910000|2021-05-03 07:11:50|||||||||104
1620025930000|2021-05-03 07:12:10|963.2|962.6|964|963.6|964|963.6|963|962.6|3082
1620025940000|2021-05-03 07:12:20|||||||||188
1620025950000|2021-05-03 07:12:30|963.8|962.8|963.2|962.6|963.8|963.6|962.6|962|90517
1620025960000|2021-05-03 07:12:40|963|962.8|962.6|962.4|963.2|963|962.4|961.8|1544
1620025970000|2021-05-03 07:12:50|962.8|962.6|962.8|962.4|963|962.6|962.4|962|1582
1620025980000|2021-05-03 07:13:00|962.6|962.2|962.4|961.8|962.8|962.4|962.4|961.8|235
1620025990000|2021-05-03 07:13:10|962.2|962|962.6|962|962.8|962.2|962|961.4|344
1620026000000|2021-05-03 07:13:20|962.4|962.2|962.6|962.2|962.6|962.2|962.4|961.8|0
1620026010000|2021-05-03 07:13:30|962.4|962|962.6|962.2|962.6|962.2|962.4|961.8|23
1620026020000|2021-05-03 07:13:40|962.4|962|962.6|962|962.6|962|962.4|961.8|50
1620026030000|2021-05-03 07:13:50|962.4|961.8|962.2|961.8|962.6|962.2|962.2|961.8|2333
1620026040000|2021-05-03 07:14:00|962.6|962|964|963.4|964|963.4|962.6|961.8|21606
1620026050000|2021-05-03 07:14:10|964.2|963.6|963.8|963.6|964.2|963.8|963.8|963.2|3219
1620026060000|2021-05-03 07:14:20|964|963.4|964|963.6|964.2|963.8|964|963.4|5824
1620026070000|2021-05-03 07:14:30|964.2|963.8|964.2|964|964.2|964|964.2|963.8|211
1620026080000|2021-05-03 07:14:40|964|963.6|964|963.6|964.2|963.6|963.8|963.2|9007
1620026090000|2021-05-03 07:14:50|||||||||337
1620026100000|2021-05-03 07:15:00|963.8|963.8|964|963.6|964|963.8|963.8|963.6|5212
1620026110000|2021-05-03 07:15:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|792
1620026130000|2021-05-03 07:15:30||963.6||963.6||963.6||963.6|0
1620026150000|2021-05-03 07:15:50|964|963.4|963.4|963|964|963.4|963.4|963|7588
1620026170000|2021-05-03 07:16:10|963.2||963.4||963.4||963.2||4590
1620026210000|2021-05-03 07:16:50|963.2|962.6|963.2|962.8|963.2|963|962.8|962.4|12736
1620026220000|2021-05-03 07:17:00|963.4|963|963.4|963|963.4|963|963.4|962.8|2341
1620026260000|2021-05-03 07:17:40|963.2|962.8|963|962.6|963.2|962.8|963|962.6|516
1620026270000|2021-05-03 07:17:50|963.2|962.8|963.2|963|963.4|963|963.2|962.8|270
1620026280000|2021-05-03 07:18:00||962.8||962.8||962.8||962.8|0
1620026310000|2021-05-03 07:18:30|963|962.6|962.8|962.4|963|962.6|962.8|962.4|1937
1620026320000|2021-05-03 07:18:40|962.6||962.6||962.6||962.6||2216
1620026330000|2021-05-03 07:18:50|962.4|962.2|963|962.8|963|962.8|962.4|962|14441
1620026340000|2021-05-03 07:19:00|963.2|963|963.2|962.8|963.4|963|963.2|962.8|2979
1620026350000|2021-05-03 07:19:10|963|962.6|963|962.8|963.2|962.8|962.8|962.6|3562
1620026360000|2021-05-03 07:19:20|962.8|962.6|963|962.6|963|962.6|962.8|962.6|141
1620026370000|2021-05-03 07:19:30||962.8||962.6||962.8||962.6|2346
1620026390000|2021-05-03 07:19:50|962.8||963||963||962.8||200
1620026400000|2021-05-03 07:20:00|963.2|962.8|963|962.6|963.4|963.2|963|962.6|30047
1620026410000|2021-05-03 07:20:10|963.2|962.8|963.4|963|963.4|963|963.2|962.8|2364
1620026420000|2021-05-03 07:20:20|963.2|963.2|963.4|963|963.4|963.2|963.2|963|2959
1620026430000|2021-05-03 07:20:30|963.2|962.8|963.4|963|963.4|963|963.2|962.8|2133
1620026440000|2021-05-03 07:20:40|963.2||963.2||963.2||963.2||0
1620026450000|2021-05-03 07:20:50|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|1940
1620026460000|2021-05-03 07:21:00|963|962.6|962.4|962.2|963|962.6|962.4|962|2700
1620026470000|2021-05-03 07:21:10|962.6||962.6||962.6||962.6||0
1620026480000|2021-05-03 07:21:20|962.8|962.4|963.2|962.8|963.2|962.8|962.8|962.4|5150
1620026500000|2021-05-03 07:21:40||963||962.8||963||962.8|580
1620026510000|2021-05-03 07:21:50|963|962.6|963.2|962.8|963.2|962.8|963|962.6|2099
1620026520000|2021-05-03 07:22:00|963.4|963|963.4|963.2|963.4|963.2|963.4|963|3713
1620026540000|2021-05-03 07:22:20|963.2|963|963.4|963|963.4|963|963.2|962.8|5178
1620026560000|2021-05-03 07:22:40|963.6|963.2|963.8|963.6|964|963.6|963.4|963|16289
1620026570000|2021-05-03 07:22:50|964|963.8|964|963.6|964.2|963.8|963.8|963.6|7538
1620026580000|2021-05-03 07:23:00|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.6|0
1620026590000|2021-05-03 07:23:10|964.4|964|964.4|963.8|964.6|964.4|964.4|963.8|6028
1620026610000|2021-05-03 07:23:30|964.2|963.6|964.2|963.8|964.2|963.8|964|963.6|0
1620026620000|2021-05-03 07:23:40|964|963.6|964|963.6|964|963.6|964|963.6|0
1620026630000|2021-05-03 07:23:50|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1620026640000|2021-05-03 07:24:00|964.4|964|964.4|964|964.4|964|964.4|964|0
1620026650000|2021-05-03 07:24:10||964.2||964||964.2||964|1744
1620026660000|2021-05-03 07:24:20|964.6|964.2|964.6|964.2|964.6|964.4|964.6|964.2|2950
1620026690000|2021-05-03 07:24:50|964.4|964.4|964.6|964.4|964.6|964.4|964.4|964.2|6681
1620026700000|2021-05-03 07:25:00|964.4|964.2|964|963.6|964.6|964.4|963.8|963.6|37569
1620026710000|2021-05-03 07:25:10|963.8||964||964||963.8||438
1620026720000|2021-05-03 07:25:20|963.8|963.2|963|962.6|963.8|963.6|963|962.6|21696
1620026730000|2021-05-03 07:25:30|962.8|962.4|962.8|962.4|963|962.6|962.6|962.4|4182
1620026740000|2021-05-03 07:25:40|962.6|962.2|962.2|961.8|962.8|962.4|962.2|961.8|8525
1620026750000|2021-05-03 07:25:50|962|961.6|961.8|961.4|962|961.6|961.8|961.4|2318
1620026760000|2021-05-03 07:26:00|961.6|961.2|961.6|961.2|961.6|961.2|961.4|961|3238
1620026770000|2021-05-03 07:26:10|961.4|961|961.2|961|961.4|961|961.2|961|2857
1620026780000|2021-05-03 07:26:20|961|960.8|961|960.8|961|960.8|961|960.8|4809
1620026790000|2021-05-03 07:26:30|960.8|960.6|961|960.6|961|960.6|960.8|960.6|2627
1620026800000|2021-05-03 07:26:40|960.8|960.4|960.6|960.2|961|960.4|960.6|960.2|3448
1620026810000|2021-05-03 07:26:50|||||||||1000
1620026830000|2021-05-03 07:27:10|960.4|960|960.4|960|960.6|960|960.4|960|4088
1620026840000|2021-05-03 07:27:20|960.6|960.2|960.8|960.6|961|960.6|960.6|960.2|21288
1620026850000|2021-05-03 07:27:30|960.6|960.4|960.6|960|960.6|960.4|960.4|960|3299
1620026870000|2021-05-03 07:27:50|960.8|960.2|961|960.6|961|960.6|960.6|960.2|21178
1620026890000|2021-05-03 07:28:10|960.8|960.4|960.8|960.2|960.8|960.4|960.6|960.2|13349
1620026900000|2021-05-03 07:28:20|961|960.4|960.8|960.2|961|960.4|960.8|960.2|0
1620026910000|2021-05-03 07:28:30|961|960.4|960.6|960.2|961|960.4|960.6|960.2|1200
1620026920000|2021-05-03 07:28:40|960.8|960.4|961|960.4|961|960.4|960.8|960.4|0
1620026930000|2021-05-03 07:28:50|961.2|960.6|961.6|961|961.6|961|961.2|960.6|5011
1620026940000|2021-05-03 07:29:00|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|0
1620026950000|2021-05-03 07:29:10|961.4|961|961.2|960.6|961.6|961.2|961.2|960.6|5992
1620026960000|2021-05-03 07:29:20|961.4|960.8|961.4|961|961.4|961|961.4|960.8|196
1620026970000|2021-05-03 07:29:30|961.6|961.2|961.6|961.2|962|961.4|961.6|961.2|6464
1620026980000|2021-05-03 07:29:40|961.8|961.4|962|961.8|962.4|962|961.8|961.4|2405
1620027020000|2021-05-03 07:30:20|962.2|962|962.6|962.2|962.6|962.2|962.2|962|5045
1620027030000|2021-05-03 07:30:30|962.8|962.4|963|962.6|963|962.6|962.8|962.2|4653
1620027070000|2021-05-03 07:31:10|||||||||400
1620027080000|2021-05-03 07:31:20|963.2|962.8|963.6|963.2|963.6|963.2|963.2|962.8|7734
1620027090000|2021-05-03 07:31:30|963.4|963|963.2|962.8|963.6|963|963|962.6|38333
1620027100000|2021-05-03 07:31:40|963|962.6|963|962.6|963.2|962.8|963|962.6|0
1620027110000|2021-05-03 07:31:50|962.8|962.4|962.4|962|962.8|962.4|962.2|961.8|11665
1620027120000|2021-05-03 07:32:00|962.6|961.8|963.4|963|963.8|963.4|962.6|961.8|11986
1620027130000|2021-05-03 07:32:10|963.2|962.8|962.8|962.4|963.2|962.8|962.8|962.4|2173
1620027140000|2021-05-03 07:32:20|962.6|962.2|962.6|962|962.8|962.2|962.4|962|4432
1620027150000|2021-05-03 07:32:30||962.2||962||962.2||962|0
1620027160000|2021-05-03 07:32:40||962.2||962.2||962.2||962.2|0
1620027170000|2021-05-03 07:32:50|962.4|962|962.6|962|962.6|962|962.4|962|3336
1620027180000|2021-05-03 07:33:00||962.2||962.2||962.2||962.2|0
1620027190000|2021-05-03 07:33:10|962.8|962.4|963.4|963.2|963.6|963.2|962.8|962.2|6177
1620027200000|2021-05-03 07:33:20|963.6||963.4||963.8||963.4||1057
1620027220000|2021-05-03 07:33:40|963.6|963.4|963.8|963.6|964|963.6|963.6|963.4|1739
1620027230000|2021-05-03 07:33:50|964|963.4|964|963.6|964|963.6|963.8|963.2|358
1620027240000|2021-05-03 07:34:00|963.8|963.4|964|963.6|964|963.6|963.8|963.2|1144
1620027250000|2021-05-03 07:34:10|963.8|963.2|963.8|963.2|963.8|963.6|963.6|963.2|1570
1620027260000|2021-05-03 07:34:20|964|963.4|964|963.6|964|963.6|964|963.4|0
1620027270000|2021-05-03 07:34:30|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|344
1620027280000|2021-05-03 07:34:40|963.6|963.4|963.8|963.2|963.8|963.4|963.6|963.2|3339
1620027290000|2021-05-03 07:34:50|963.6|963|962.8|962.4|963.6|963|962.8|962.4|5310
1620027300000|2021-05-03 07:35:00|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|344
1620027330000|2021-05-03 07:35:30|963|962.6|963.2|962.8|963.2|962.8|963|962.6|6212
1620027350000|2021-05-03 07:35:50|963.4|963|963.4|963|963.4|963.2|963.4|963|1095
1620027360000|2021-05-03 07:36:00|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|0
1620027370000|2021-05-03 07:36:10|964|963.6|964.4|964|964.4|964|964|963.6|3749
1620027400000|2021-05-03 07:36:40|964.2|963.8|964.2|963.8|964.2|964|964.2|963.8|9218
1620027410000|2021-05-03 07:36:50|964|963.6|964|963.6|964.2|963.8|963.8|963.6|5485
1620027430000|2021-05-03 07:37:10|964.2||964||964.2||964||0
1620027440000|2021-05-03 07:37:20|964.2||964||964.2||964||0
1620027490000|2021-05-03 07:38:10|||||||||1005
1620027500000|2021-05-03 07:38:20|963.8|963.4|963.6|963.4|963.8|963.6|963.6|963.4|5562
1620027510000|2021-05-03 07:38:30|963.4|963.2|963.4|963|963.4|963.2|963.4|963|7368
1620027520000|2021-05-03 07:38:40|963.2|962.8|963.2|962.8|963.2|963|963|962.8|12405
1620027530000|2021-05-03 07:38:50|963||963||963||963||474
1620027540000|2021-05-03 07:39:00|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|2888
1620027550000|2021-05-03 07:39:10|963|962.8|963|962.8|963|962.8|962.8|962.6|4808
1620027560000|2021-05-03 07:39:20|962.8|962.6|962.8|962.6|963|962.8|962.8|962.6|7427
1620027570000|2021-05-03 07:39:30|962.6|962.4|961.8|961.6|962.6|962.4|961.8|961.6|14525
1620027580000|2021-05-03 07:39:40|962||961.8||962||961.8||228
1620027590000|2021-05-03 07:39:50|962||961.8||962||961.8||4167
1620027600000|2021-05-03 07:40:00|962|961.8|961.8|961.6|962|961.8|961.8|961.6|4603
1620027610000|2021-05-03 07:40:10|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|9852
1620027620000|2021-05-03 07:40:20|961.4|961.2|961.2|961|961.4|961.2|961.2|961|3297
1620027630000|2021-05-03 07:40:30|961|960.8|961|960.8|961|960.8|961|960.8|572
1620027640000|2021-05-03 07:40:40|960.8|960.6|960.8|960.6|961|960.8|960.8|960.6|1050
1620027650000|2021-05-03 07:40:50|961|960.8|961|960.6|961|960.8|961|960.6|5263
1620027660000|2021-05-03 07:41:00|961.2|960.8|962.2|962|962.2|962|961|960.8|16236
1620027670000|2021-05-03 07:41:10|962.4|962.2|962.2|961.8|962.8|962.4|962.2|961.8|4307
1620027680000|2021-05-03 07:41:20|962.4||962.2||962.4||962.2||0
1620027720000|2021-05-03 07:42:00|962|961.4|961.8|961.4|962.2|961.4|961.8|961.4|14594
1620027760000|2021-05-03 07:42:40|961.6|961.2|961.2|960.8|961.6|961.2|961.2|960.8|3995
1620027770000|2021-05-03 07:42:50|961||961||961||961||828
1620027780000|2021-05-03 07:43:00|961.2|961|961.2|960.8|961.2|961|961.2|960.8|2313
1620027800000|2021-05-03 07:43:20|961||961||961||961||0
1620027810000|2021-05-03 07:43:30|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|2147
1620027820000|2021-05-03 07:43:40|960.6|960.4|960.6|960.2|960.8|960.4|960.6|960.2|1673
1620027840000|2021-05-03 07:44:00|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|253
1620027850000|2021-05-03 07:44:10|961|960.6|961.8|961.4|961.8|961.4|961|960.4|10706
1620027860000|2021-05-03 07:44:20|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|11277
1620027870000|2021-05-03 07:44:30|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.4|30
1620027890000|2021-05-03 07:44:50|||||||||525
1620027900000|2021-05-03 07:45:00|962|961.8|962.8|962.4|962.8|962.4|961.8|961.8|6503
1620027910000|2021-05-03 07:45:10|963|962.6|962.8|962.4|963.6|963.2|962.4|962|33576
1620027920000|2021-05-03 07:45:20|963|962.6|963|962.8|963.2|962.8|963|962.6|630
1620027940000|2021-05-03 07:45:40|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|3240
1620027950000|2021-05-03 07:45:50|||||||||1200
1620027960000|2021-05-03 07:46:00|963|962.6|963.4|963|963.6|963.2|963|962.6|7678
1620027970000|2021-05-03 07:46:10|963.2|962.8|962.8|962.4|963.4|962.8|962.6|962.4|33328
1620027980000|2021-05-03 07:46:20|962.6|962.2|962.4|962|962.8|962.2|962.4|962|10602
1620027990000|2021-05-03 07:46:30|962.6|962.2|962.8|962.6|962.8|962.6|962.6|962.2|2234
1620028000000|2021-05-03 07:46:40|963|962.4|963|962.4|963|962.4|963|962.4|47
1620028020000|2021-05-03 07:47:00||962.6||962.6||962.6||962.6|0
1620028030000|2021-05-03 07:47:10|963.2|962.8|963.4|963|963.4|963|963.2|962.8|6414
1620028040000|2021-05-03 07:47:20|963.2|962.8|963|962.8|963.4|963|963|962.8|7175
1620028050000|2021-05-03 07:47:30|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|1811
1620028060000|2021-05-03 07:47:40|||||||||1175
1620028090000|2021-05-03 07:48:10|963|962.8|963.2|963|963.2|963|963|962.6|7909
1620028120000|2021-05-03 07:48:40|963|962.8|963.2|962.8|963.2|962.8|963|962.8|5306
1620028130000|2021-05-03 07:48:50|963|962.6|962.8|962.6|963|962.6|962.8|962.6|2730
1620028140000|2021-05-03 07:49:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|16
1620028150000|2021-05-03 07:49:10|962.6||962.6||962.6||962.6||0
1620028160000|2021-05-03 07:49:20|962.8||962.8||962.8||962.8||405
1620028180000|2021-05-03 07:49:40|963|962.6|963.4|963|963.4|963|962.8|962.6|3849
1620028190000|2021-05-03 07:49:50|963.2|962.8|963|962.6|963.2|962.8|962.8|962.6|4469
1620028200000|2021-05-03 07:50:00|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.6|1000
1620028210000|2021-05-03 07:50:10|||||||||1000
1620028220000|2021-05-03 07:50:20||963||963||963||963|2340
1620028230000|2021-05-03 07:50:30|||||||||1014
1620028250000|2021-05-03 07:50:50|963|962.8|962.8|962.4|963.2|962.8|962.6|962.2|19548
1620028260000|2021-05-03 07:51:00|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|5918
1620028270000|2021-05-03 07:51:10|962.2|962|962.4|962|962.4|962.2|962.2|962|3759
1620028280000|2021-05-03 07:51:20|962.2|961.8|962.4|962|962.4|962|962.2|961.8|500
1620028320000|2021-05-03 07:52:00|||||||||670
1620028330000|2021-05-03 07:52:10|962.6|962.2|963|962.6|963|962.6|962.6|962.2|5468
1620028340000|2021-05-03 07:52:20|962.8|962.4|962.8|962.6|963|962.6|962.6|962.4|8218
1620028350000|2021-05-03 07:52:30|963||963||963||963||6
1620028370000|2021-05-03 07:52:50|963.2|962.8|963.4|963|963.4|963|963|962.8|8410
1620028380000|2021-05-03 07:53:00|||||||||24888
1620028390000|2021-05-03 07:53:10|963.2||963.4||963.4||963.2||6075
1620028400000|2021-05-03 07:53:20||963.2||963||963.2||963|2569
1620028420000|2021-05-03 07:53:40||963.2||963||963.2||963|1997
1620028430000|2021-05-03 07:53:50|963.2|962.8|963.4|963|963.4|963|963|962.8|3615
1620028440000|2021-05-03 07:54:00|963.2|962.8|962.8|962.6|963.2|962.8|962.4|962|18166
1620028450000|2021-05-03 07:54:10|963|962.8|963|962.8|963|962.8|963|962.8|228
1620028460000|2021-05-03 07:54:20|963.2|962.6|963|962.8|963.2|962.8|963|962.6|1359
1620028470000|2021-05-03 07:54:30|962.8|962.6|963|962.6|963|962.6|962.8|962.6|6
1620028520000|2021-05-03 07:55:20|962.8|962.4|962.8|962.6|963|962.6|962.8|962.4|6198
1620028530000|2021-05-03 07:55:30|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|2702
1620028540000|2021-05-03 07:55:40|||||||||19
1620028560000|2021-05-03 07:56:00|962.4|962.2|962.4|962.2|962.4|962.4|962.4|962.2|3316
1620028570000|2021-05-03 07:56:10|962.6||962.6||962.6||962.6||0
1620028590000|2021-05-03 07:56:30||962.4||962.4||962.4||962.2|0
1620028600000|2021-05-03 07:56:40|962.8|962.6|962.8|962.4|962.8|962.6|962.4|962.2|6804
1620028610000|2021-05-03 07:56:50|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1620028640000|2021-05-03 07:57:20|962.4|962|962.4|962|962.4|962.2|962.2|962|3482
1620028650000|2021-05-03 07:57:30|962.2|961.8|962|961.6|962.4|961.8|962|961.6|554
1620028660000|2021-05-03 07:57:40||961.8||961.6||961.8||961.6|0
1620028710000|2021-05-03 07:58:30|962.2|961.8|962.6|962.2|962.8|962.4|962.2|961.6|9548
1620028720000|2021-05-03 07:58:40|962.8|962.4|963|962.6|963|962.6|962.8|962.4|774
1620028730000|2021-05-03 07:58:50|962.8|962.4|962.4|962|962.8|962.4|962.4|962|2679
1620028740000|2021-05-03 07:59:00|962.6|962.2|962.4|962|962.8|962.4|962.4|961.8|3603
1620028750000|2021-05-03 07:59:10|||||||||80
1620028760000|2021-05-03 07:59:20|962.2|961.8|962|961.6|962.2|961.8|962|961.6|10361
1620028790000|2021-05-03 07:59:50|961.8|961.4|961.6|961.2|961.8|961.4|961.6|961.2|2329
1620028800000|2021-05-03 08:00:00|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.2|2547
1620028810000|2021-05-03 08:00:10||961.2||961.4||961.4||961.2|4839
1620028820000|2021-05-03 08:00:20||961.2||961.4||961.4||961.2|0
1620028830000|2021-05-03 08:00:30||961.2||961.2||961.2||961.2|100
1620028840000|2021-05-03 08:00:40|961.6||961.6||961.6||961.6||0
1620028870000|2021-05-03 08:01:10|961.4|961|961.4|961|961.6|961|961.4|961|1849
1620028900000|2021-05-03 08:01:40|961.6|961.2|961.4|961|961.6|961.2|961.4|961|7214
1620028930000|2021-05-03 08:02:10|961.6|961.2|961.4|961|961.6|961.4|961.4|961|6359
1620028940000|2021-05-03 08:02:20|961.6|961.2|961.4|961|961.6|961.2|961.2|961|7203
1620028950000|2021-05-03 08:02:30|961.2|960.8|960.8|960.6|961.2|960.8|960.8|960.6|10739
1620028960000|2021-05-03 08:02:40|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|15
1620028970000|2021-05-03 08:02:50|960.6|960.2|960.4|960|960.6|960.2|960.4|960|1885
1620028980000|2021-05-03 08:03:00|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|7274
1620028990000|2021-05-03 08:03:10|960.6||960.6||960.6||960.6||2
1620029000000|2021-05-03 08:03:20|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|5441
1620029020000|2021-05-03 08:03:40|||||||||1
1620029040000|2021-05-03 08:04:00|960.4|960|960.2|960|960.4|960|960.2|960|4801
1620029050000|2021-05-03 08:04:10|960|959.8|960|959.8|960|959.8|960|959.8|7308
1620029060000|2021-05-03 08:04:20|||||||||20
1620029070000|2021-05-03 08:04:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|4957
1620029080000|2021-05-03 08:04:40|960|959.8|960.2|959.8|960.2|960|960|959.8|11839
1620029090000|2021-05-03 08:04:50|960|959.6|959.8|959.4|960|959.6|959.6|959.4|3650
1620029110000|2021-05-03 08:05:10|960|959.6|959.8|959.6|960|959.8|959.8|959.4|1820
1620029120000|2021-05-03 08:05:20|960|959.8|960.6|960.2|960.6|960.2|960|959.8|6035
1620029130000|2021-05-03 08:05:30|960.8|960.4|961.2|961|961.4|961|960.8|960.4|9713
1620029140000|2021-05-03 08:05:40|961|960.8|960.8|960.4|961|960.8|960.8|960.4|5043
1620029150000|2021-05-03 08:05:50|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|3524
1620029170000|2021-05-03 08:06:10|960.4|960.4|960.4|960.2|960.4|960.4|960.4|960.2|2200
1620029180000|2021-05-03 08:06:20|960.2|960|960|959.8|960.2|960.2|960|959.8|1840
1620029190000|2021-05-03 08:06:30|||||||||300
1620029200000|2021-05-03 08:06:40|959.8|959.6|960|959.6|960|959.8|959.8|959.6|3035
1620029210000|2021-05-03 08:06:50||959.8||959.8||959.8||959.8|4046
1620029240000|2021-05-03 08:07:20|960.2|960|960.6|960.2|960.6|960.2|960.2|960|9961
1620029250000|2021-05-03 08:07:30|960.4||960.4||960.4||960.4||1235
1620029260000|2021-05-03 08:07:40|960.6|960.4|960.6|960.4|960.8|960.6|960.6|960.2|8966
1620029270000|2021-05-03 08:07:50|960.8|960.6|961.2|961|961.2|961|960.8|960.6|7481
1620029280000|2021-05-03 08:08:00|961.4|961.2|961.2|960.8|961.4|961.2|961.2|960.8|12175
1620029300000|2021-05-03 08:08:20|961|960.6|961|960.6|961.2|960.6|960.6|960.2|12528
1620029310000|2021-05-03 08:08:30|||||||||20
1620029410000|2021-05-03 08:10:10|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|1555
1620029420000|2021-05-03 08:10:20|960.8|960.4|961|960.6|961|960.8|960.8|960.2|7687
1620029450000|2021-05-03 08:10:50|960.8||960.8||960.8||960.8||475
1620029460000|2021-05-03 08:11:00|961|960.8|961|960.8|961|960.8|961|960.8|3410
1620029470000|2021-05-03 08:11:10|961.2|961|961.6|961.2|961.6|961.2|961.2|961|3819
1620029480000|2021-05-03 08:11:20|961.4|961|961.4|961|961.4|961|961.4|961|0
1620029490000|2021-05-03 08:11:30|961.2||961.4||961.4||961.2||0
1620029500000|2021-05-03 08:11:40|961.2|960.8|961.2|960.8|961.2|961|961|960.8|3310
1620029510000|2021-05-03 08:11:50|961||961||961||961||0
1620029530000|2021-05-03 08:12:10|961.2|961|961.2|960.8|961.2|961|961.2|960.8|4
1620029540000|2021-05-03 08:12:20|961|960.6|960.6|960.4|961.2|960.6|960.6|960.2|7098
1620029550000|2021-05-03 08:12:30|960.8|960.2|960.6|960.2|960.8|960.6|960.6|960.2|7175
1620029560000|2021-05-03 08:12:40|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|340
1620029580000|2021-05-03 08:13:00|960.6|960.2|960.6|960.2|960.8|960.4|960.6|960.2|9333
1620029600000|2021-05-03 08:13:20||960.4||960.2||960.4||960.2|1344
1620029620000|2021-05-03 08:13:40|960.4|960.4|960.6|960.4|960.6|960.4|960.4|960.4|5278
1620029640000|2021-05-03 08:14:00|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|1541
1620029690000|2021-05-03 08:14:50|960.8|960.4|960.4|960|961|960.8|960.2|960|16793
1620029720000|2021-05-03 08:15:20|960.6|960.2|961|960.6|961|960.6|960.6|960.2|8334
1620029730000|2021-05-03 08:15:30|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|1346
1620029740000|2021-05-03 08:15:40|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|3489
1620029770000|2021-05-03 08:16:10|960.4|960|960|959.8|960.4|960|960|959.8|5410
1620029780000|2021-05-03 08:16:20|||||||||200
1620029810000|2021-05-03 08:16:50|||||||||3550
1620029850000|2021-05-03 08:17:30|959.8|959.6|959.4|959.2|959.8|959.6|959.4|959.2|2226
1620029860000|2021-05-03 08:17:40|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|2480
1620029870000|2021-05-03 08:17:50|959.6|959.4|959|958.8|960.2|960|959|958.8|68010
1620029880000|2021-05-03 08:18:00|959.2|959|959.6|959.2|959.8|959.6|959.2|958.8|34727
1620029890000|2021-05-03 08:18:10|959.8|959.4|959.6|959.4|959.8|959.6|959.6|959.2|13313
1620029900000|2021-05-03 08:18:20|||||||||2478
1620029910000|2021-05-03 08:18:30|959.8|959.6|960|959.8|960|959.8|959.8|959.6|3326
1620029920000|2021-05-03 08:18:40|960.2|960|960|959.8|960.2|960|960|959.8|9187
1620029930000|2021-05-03 08:18:50|960.2|960|960|959.8|960.2|960|960|959.8|2048
1620029940000|2021-05-03 08:19:00|959.8|959.6|960|959.8|960|959.8|959.8|959.4|8407
1620029950000|2021-05-03 08:19:10|959.8|959.6|959.8|959.4|959.8|959.8|959.8|959.4|1692
1620029980000|2021-05-03 08:19:40|959.6|959.2|959.4|959.2|959.8|959.2|959.4|959|3953
1620029990000|2021-05-03 08:19:50|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|2586
1620030000000|2021-05-03 08:20:00|959.4|959|959.4|959|959.4|959|959.2|959|355
1620030040000|2021-05-03 08:20:40|959.2|958.8|959.2|959|959.4|959|958.8|958.6|25450
1620030050000|2021-05-03 08:20:50|959.4|959.2|959.4|959.2|959.6|959.4|959.4|959.2|3562
1620030060000|2021-05-03 08:21:00||959||959.2||959.2||959|0
1620030070000|2021-05-03 08:21:10|959.6|959.4|960|959.6|960|959.6|959.6|959.4|1391
1620030080000|2021-05-03 08:21:20|959.8|959.4|959.8|959.4|960|959.4|959.8|959.4|0
1620030110000|2021-05-03 08:21:50|960|959.6|959.8|959.4|960|959.8|959.8|959.4|397
1620030120000|2021-05-03 08:22:00|960|959.6|960.2|959.8|960.2|960|960|959.6|10261
1620030130000|2021-05-03 08:22:10|960|959.6|959.8|959.6|960|959.6|959.8|959.6|9786
1620030150000|2021-05-03 08:22:30|960|959.8|960|959.6|960.2|959.8|959.8|959.6|333
1620030160000|2021-05-03 08:22:40|959.8|959.4|959.4|959.2|959.8|959.4|959.4|959.2|3816
1620030170000|2021-05-03 08:22:50||959||959||959||959|1150
1620030180000|2021-05-03 08:23:00|959.2||959.2||959.2||959.2||0
1620030200000|2021-05-03 08:23:20|959.4|959.2|959.2|959|959.4|959.2|959.2|959|6183
1620030210000|2021-05-03 08:23:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|2280
1620030220000|2021-05-03 08:23:40||959||959.2||959.2||959|0
1620030230000|2021-05-03 08:23:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|33
1620030240000|2021-05-03 08:24:00|959.6|959.2|959|958.8|959.6|959.4|959|958.8|8206
1620030250000|2021-05-03 08:24:10|||||||||70
1620030260000|2021-05-03 08:24:20|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|12
1620030270000|2021-05-03 08:24:30|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|8046
1620030280000|2021-05-03 08:24:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|2273
1620030300000|2021-05-03 08:25:00|958.6||958.4||958.6||958.4||6000
1620030310000|2021-05-03 08:25:10|||||||||2945
1620030320000|2021-05-03 08:25:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|4131
1620030330000|2021-05-03 08:25:30|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1514
1620030350000|2021-05-03 08:25:50|958.2|958|958.2|958|958.2|958|958.2|958|3099
1620030360000|2021-05-03 08:26:00|958.4|958.2|958.4|958|958.4|958.2|958.4|958|404
1620030380000|2021-05-03 08:26:20|||||||||1000
1620030400000|2021-05-03 08:26:40|||||||||253
1620030410000|2021-05-03 08:26:50|958.2||958.2||958.2||958.2||15777
1620030420000|2021-05-03 08:27:00|958|957.8|958.2|958|958.2|958|958|957.8|1735
1620030430000|2021-05-03 08:27:10|958.4|958.2|958.2|958|958.4|958.2|958.2|958|6288
1620030440000|2021-05-03 08:27:20|958.4|958.2|959|958.8|959.2|958.8|958.4|958.2|10600
1620030450000|2021-05-03 08:27:30|959.2|959|959.2|959|959.2|959|959.2|959|2681
1620030460000|2021-05-03 08:27:40|959.4|959.2|960|959.6|960|959.6|959.4|959.2|4967
1620030470000|2021-05-03 08:27:50|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|4056
1620030510000|2021-05-03 08:28:30|959.6|959.2|958.8|958.6|959.6|959.4|958.6|958.4|41359
1620030520000|2021-05-03 08:28:40|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3445
1620030550000|2021-05-03 08:29:10|958.6|958.2|958.4|958.2|958.6|958.2|958.4|958.2|2704
1620030560000|2021-05-03 08:29:20|958.2|958|958|957.8|958.4|958.2|958|957.8|7201
1620030570000|2021-05-03 08:29:30|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|12517
1620030580000|2021-05-03 08:29:40|957.6||957.6||957.6||957.6||0
1620030590000|2021-05-03 08:29:50|957.4|957.2|957|956.8|957.4|957.2|957|956.8|14072
1620030620000|2021-05-03 08:30:20|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|2270
1620030640000|2021-05-03 08:30:40|||||||||2600
1620030650000|2021-05-03 08:30:50|956.4|956.2|956.2|956|956.4|956.2|956.2|956|3533
1620030660000|2021-05-03 08:31:00|||||||||477
1620030670000|2021-05-03 08:31:10|||||||||86
1620030680000|2021-05-03 08:31:20|956.4|956.2|955.8|955.6|956.4|956.2|955.8|955.6|66108
1620030690000|2021-05-03 08:31:30|956|955.8|956.2|955.8|956.2|956|956|955.8|9424
1620030700000|2021-05-03 08:31:40|956|955.6|956|955.8|956.2|956|956|955.6|4853
1620030710000|2021-05-03 08:31:50|956.2|956|956|955.8|956.2|956|956|955.8|8862
1620030720000|2021-05-03 08:32:00|956.2|956|956.2|956|956.2|956|956.2|955.8|2966
1620030760000|2021-05-03 08:32:40|956|955.8|956.2|955.8|956.2|955.8|956|955.8|1521
1620030800000|2021-05-03 08:33:20|956.4|956|956.6|956.4|956.6|956.4|956.4|956|15464
1620030810000|2021-05-03 08:33:30|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1313
1620030840000|2021-05-03 08:34:00|956.8|956.4|956.8|956.6|957|956.8|956.4|956.2|32219
1620030850000|2021-05-03 08:34:10|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1361
1620030860000|2021-05-03 08:34:20|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|267
1620030870000|2021-05-03 08:34:30|956.8||956.6||956.8||956.6||0
1620030890000|2021-05-03 08:34:50|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|4174
1620030900000|2021-05-03 08:35:00||956.4||956.4||956.4||956.4|0
1620030930000|2021-05-03 08:35:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|665
1620030940000|2021-05-03 08:35:40|957|956.4|956.4|956|957|956.4|956.2|956|9550
1620030960000|2021-05-03 08:36:00|||||||||210
1620030970000|2021-05-03 08:36:10|956.2||956.4||956.4||956.2||0
1620030980000|2021-05-03 08:36:20|||||||||1000
1620030990000|2021-05-03 08:36:30|956.2||956.2||956.2||956.2||0
1620031000000|2021-05-03 08:36:40|||||||||477
1620031010000|2021-05-03 08:36:50|956.4||956.4||956.4||956.4||579
1620031060000|2021-05-03 08:37:40|956.2|956.2|956.2|956|956.4|956.2|956.2|956|8602
1620031070000|2021-05-03 08:37:50|956|955.8|956|955.8|956.2|956|956|955.8|3920
1620031080000|2021-05-03 08:38:00|955.8|955.6|956|955.8|956|955.8|955.8|955.6|3875
1620031090000|2021-05-03 08:38:10||955.6||955.6||955.6||955.6|0
1620031100000|2021-05-03 08:38:20|955.8||955.8||955.8||955.8||253
1620031110000|2021-05-03 08:38:30||955.4||955.4||955.4||955.4|336
1620031120000|2021-05-03 08:38:40||955.6||955.4||955.6||955.4|0
1620031150000|2021-05-03 08:39:10|956|955.6|956|955.8|956|955.8|955.8|955.6|30
1620031160000|2021-05-03 08:39:20|956.2|956|956.4|956.2|956.4|956.2|956.2|956|5051
1620031170000|2021-05-03 08:39:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|41
1620031190000|2021-05-03 08:39:50|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|5178
1620031200000|2021-05-03 08:40:00|956.4|956|956.4|956.2|956.6|956.2|956.4|956|307
1620031210000|2021-05-03 08:40:10|956.2|956|956.2|956|956.2|956|956.2|956|922
1620031220000|2021-05-03 08:40:20|956.4|956.2|956.2|956|956.4|956.2|956.2|956|863
1620031230000|2021-05-03 08:40:30|956|955.8|956|955.8|956|955.8|956|955.8|2647
1620031250000|2021-05-03 08:40:50|956.2|956|956.4|956|956.4|956|956.2|956|2661
1620031260000|2021-05-03 08:41:00|956.2||956.2||956.2||956.2||79
1620031280000|2021-05-03 08:41:20|||||||||131
1620031290000|2021-05-03 08:41:30|956|955.8|956|955.8|956|955.8|956|955.8|5452
1620031310000|2021-05-03 08:41:50|955.8|955.6|955.4|955.2|955.8|955.6|955.4|955.2|6168
1620031320000|2021-05-03 08:42:00|||||||||1549
1620031350000|2021-05-03 08:42:30|955.6|955.4|955.8|955.4|955.8|955.6|955.6|955.4|5652
1620031380000|2021-05-03 08:43:00|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.6|2370
1620031390000|2021-05-03 08:43:10|956|955.8|955.6|955.4|956|955.8|955.6|955.4|2786
1620031400000|2021-05-03 08:43:20|||||||||550
1620031430000|2021-05-03 08:43:50|955.4|955.2|955.2|955|955.4|955.2|955.2|955|2533
1620031440000|2021-05-03 08:44:00|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955|4388
1620031450000|2021-05-03 08:44:10|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|4926
1620031470000|2021-05-03 08:44:30|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1012
1620031490000|2021-05-03 08:44:50||955.4||955.4||955.4||955.4|0
1620031510000|2021-05-03 08:45:10||955.2||955.4||955.4||955.2|2054
1620031520000|2021-05-03 08:45:20|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|2488
1620031580000|2021-05-03 08:46:20|956|955.6|956|955.6|956|955.8|956|955.6|1271
1620031600000|2021-05-03 08:46:40|955.8|955.8|956|955.8|956|955.8|955.8|955.8|2950
1620031610000|2021-05-03 08:46:50|956.2|956|956.4|956|956.4|956.2|956.2|956|13051
1620031650000|2021-05-03 08:47:30|956.6|956.2|956.2|956|956.6|956.4|956.2|956|60793
1620031660000|2021-05-03 08:47:40|||||||||477
1620031670000|2021-05-03 08:47:50|956|955.8|956|955.8|956|955.8|956|955.8|1050
1620031680000|2021-05-03 08:48:00|||||||||2729
1620031690000|2021-05-03 08:48:10|956.2|956|956.2|956|956.2|956|956|955.8|3770
1620031700000|2021-05-03 08:48:20|956|955.8|956|955.8|956|955.8|956|955.8|1368
1620031710000|2021-05-03 08:48:30|955.8|955.6|956|955.6|956|955.6|955.8|955.6|2668
1620031720000|2021-05-03 08:48:40||955.8||955.6||955.8||955.6|0
1620031780000|2021-05-03 08:49:40|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|3235
1620031800000|2021-05-03 08:50:00||955.6||955.6||955.6||955.6|2192
1620031810000|2021-05-03 08:50:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|18
1620031820000|2021-05-03 08:50:20|955.6||955.6||955.6||955.6||478
1620031830000|2021-05-03 08:50:30|955.4|955.2|955.4|955|955.4|955.2|955.2|955|13954
1620031840000|2021-05-03 08:50:40|955.2||955.2||955.2||955.2||639
1620031850000|2021-05-03 08:50:50|955.4|955.2|955|954.6|955.4|955.2|954.8|954.6|32520
1620031890000|2021-05-03 08:51:30||954.8||954.8||954.8||954.8|0
1620031910000|2021-05-03 08:51:50|954.8|954.6|955|954.6|955|954.6|954.8|954.6|2827
1620031920000|2021-05-03 08:52:00||954.8||954.8||954.8||954.8|0
1620031930000|2021-05-03 08:52:10|||||||||245
1620031940000|2021-05-03 08:52:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|2228
1620031950000|2021-05-03 08:52:30|954.6|954.4|954.2|954|954.6|954.4|954.2|954|28482
1620031960000|2021-05-03 08:52:40|954|953.8|954.2|954|954.2|954|954|953.8|1842
1620031970000|2021-05-03 08:52:50|954.4|954.2|954.4|954|954.6|954.2|954.4|954|17847
1620031980000|2021-05-03 08:53:00|954.2|953.6|954|953.8|954.4|953.8|953.6|953.4|29073
1620031990000|2021-05-03 08:53:10|954.2|954|954.4|954|954.4|954|954.2|954|3609
1620032000000|2021-05-03 08:53:20|954.2||954.2||954.2||954.2||0
1620032040000|2021-05-03 08:54:00|954.4|954.2|954.6|954.4|954.8|954.4|954.4|954.2|3970
1620032050000|2021-05-03 08:54:10|954.4|954.2|954.2|954|954.4|954.2|954.2|954|1054
1620032060000|2021-05-03 08:54:20|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|5913
1620032070000|2021-05-03 08:54:30||954.4||954.2||954.4||954.2|0
1620032100000|2021-05-03 08:55:00|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1620032110000|2021-05-03 08:55:10|||||||||1712
1620032120000|2021-05-03 08:55:20|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954|1101
1620032160000|2021-05-03 08:56:00|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|1054
1620032180000|2021-05-03 08:56:20|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|2565
1620032190000|2021-05-03 08:56:30|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.2|1700
1620032200000|2021-05-03 08:56:40||954.2||954.2||954.4||954.2|0
1620032210000|2021-05-03 08:56:50|954.4||954.6||954.6||954.4||0
1620032220000|2021-05-03 08:57:00|||||||||3
1620032240000|2021-05-03 08:57:20|954.4||954.6||954.6||954.4||0
1620032280000|2021-05-03 08:58:00|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|4882
1620032290000|2021-05-03 08:58:10|955|954.8|955.4|955|955.4|955|955|954.8|12073
1620032300000|2021-05-03 08:58:20|955.2||955.2||955.2||955.2||0
1620032310000|2021-05-03 08:58:30|955|954.8|955|954.8|955|954.8|955|954.6|3140
1620032350000|2021-05-03 08:59:10|955.2|955|955|954.6|955.4|955.2|954.8|954.4|29773
1620032360000|2021-05-03 08:59:20|954.8||955||955||954.8||0
1620032370000|2021-05-03 08:59:30||954.8||954.8||954.8||954.8|0
1620032390000|2021-05-03 08:59:50|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|3513
1620032420000|2021-05-03 09:00:20|||||||||50
1620032460000|2021-05-03 09:01:00||954.4||954.2||954.4||954.2|1536
1620032470000|2021-05-03 09:01:10||954.4||954.4||954.4||954.2|1581
1620032480000|2021-05-03 09:01:20|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1000
1620032500000|2021-05-03 09:01:40|954.2|954|954|953.8|954.2|954|954|953.8|5631
1620032520000|2021-05-03 09:02:00|954.2|954|954.2|954|954.2|954|954.2|954|2051
1620032530000|2021-05-03 09:02:10||953.8||954||954||953.8|250
1620032550000|2021-05-03 09:02:30|954|953.8|954.2|953.8|954.2|954|954|953.8|3750
1620032560000|2021-05-03 09:02:40|954|954|954|953.8|954.2|954|954|953.8|5528
1620032590000|2021-05-03 09:03:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|3801
1620032600000|2021-05-03 09:03:20|954|953.4|954|953.8|954|953.8|954|953.4|5473
1620032610000|2021-05-03 09:03:30|954.2|954|954.2|954|954.4|954.2|954.2|954|9222
1620032620000|2021-05-03 09:03:40|954.4|954.2|954.8|954.4|955|954.6|954.4|954.2|15040
1620032630000|2021-05-03 09:03:50|954.6|954.2|954.4|954.2|954.6|954.2|954.4|954.2|1683
1620032640000|2021-05-03 09:04:00|954.6|954.4|955|954.6|955|954.6|954.6|954.4|6681
1620032650000|2021-05-03 09:04:10||954.8||954.8||954.8||954.8|0
1620032670000|2021-05-03 09:04:30|955.2|955|955.4|955.2|955.4|955.2|955.2|955|4713
1620032690000|2021-05-03 09:04:50|955.2|955|955.2|955|955.2|955|955.2|955|5918
1620032700000|2021-05-03 09:05:00|955|954.8|954.8|954.4|955|954.8|954.8|954.4|2653
1620032710000|2021-05-03 09:05:10|954.6|954.2|954|953.8|954.8|954.2|954|953.8|18023
1620032720000|2021-05-03 09:05:20|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|307
1620032730000|2021-05-03 09:05:30|954|953.8|954|953.6|954|953.8|954|953.6|1380
1620032760000|2021-05-03 09:06:00|953.8||953.8||953.8||953.8||0
1620032770000|2021-05-03 09:06:10|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953|7661
1620032780000|2021-05-03 09:06:20|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|1353
1620032790000|2021-05-03 09:06:30|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.4|539
1620032800000|2021-05-03 09:06:40|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|1648
1620032810000|2021-05-03 09:06:50|953.4|953.2|953.2|953|953.4|953.2|953.2|953|519
1620032820000|2021-05-03 09:07:00|953|952.8|953.2|953|953.2|953|953|952.6|5786
1620032830000|2021-05-03 09:07:10|953.4|953.2|953.4|953|953.6|953.2|953.4|953|514
1620032850000|2021-05-03 09:07:30|953.2|952.8|953.6|953.4|953.8|953.6|953|952.8|15518
1620032860000|2021-05-03 09:07:40|953.8|953.6|953.8|953.4|953.8|953.6|953.4|953.2|8138
1620032870000|2021-05-03 09:07:50|953.6|953.6|953.6|953.4|953.6|953.6|953.6|953.4|1500
1620032880000|2021-05-03 09:08:00|953.8|953.6|953.8|953.4|953.8|953.6|953.8|953.4|764
1620032890000|2021-05-03 09:08:10|954|953.6|953.6|953.4|954|953.6|953.6|953.4|6350
1620032910000|2021-05-03 09:08:30|953.8|953.6|954|953.6|954|953.6|953.8|953.4|495
1620032920000|2021-05-03 09:08:40|954.2|953.8|954.2|954|954.2|954|954|953.8|6080
1620032930000|2021-05-03 09:08:50||953.8||953.8||953.8||953.8|0
1620032940000|2021-05-03 09:09:00|954.4|954|955|954.8|955|954.8|954.4|954|10327
1620032950000|2021-05-03 09:09:10|955.2|955|955.2|955|955.2|955|955|954.8|7421
1620032970000|2021-05-03 09:09:30|955.4|955.2|955.6|955.4|955.8|955.6|955.4|955.2|2772
1620032980000|2021-05-03 09:09:40|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|277
1620032990000|2021-05-03 09:09:50|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|714
1620033000000|2021-05-03 09:10:00|955.6|955.4|955.6|955.4|955.8|955.4|955.6|955.4|5093
1620033010000|2021-05-03 09:10:10|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|3814
1620033020000|2021-05-03 09:10:20|955.4|955|955.2|954.8|955.4|955|955|954.8|10669
1620033030000|2021-05-03 09:10:30|955|954.6|954.8|954.6|955|954.8|954.8|954.6|7275
1620033060000|2021-05-03 09:11:00||954.4||954.4||954.4||954.4|0
1620033080000|2021-05-03 09:11:20|||||||||1203
1620033090000|2021-05-03 09:11:30|954.6|954.2|954|953.6|954.8|954.2|953.8|953.6|6469
1620033100000|2021-05-03 09:11:40|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|2660
1620033110000|2021-05-03 09:11:50|954|953.6|954|953.8|954|953.8|954|953.6|2624
1620033120000|2021-05-03 09:12:00|954.2|954|954|953.6|954.2|954|953.8|953.6|3034
1620033160000|2021-05-03 09:12:40|953.8|953.8|954.2|954|954.2|954|953.8|953.8|5827
1620033170000|2021-05-03 09:12:50|954|953.8|953.8|953.6|954|953.8|953.8|953.4|4147
1620033180000|2021-05-03 09:13:00|954|953.8|954|953.6|954|953.8|954|953.6|1260
1620033190000|2021-05-03 09:13:10|953.8|953.4|953.8|953.6|953.8|953.6|953.6|953.4|3705
1620033210000|2021-05-03 09:13:30|954|953.8|954.2|953.8|954.2|953.8|954|953.8|1983
1620033220000|2021-05-03 09:13:40|954|953.6|953.8|953.6|954|953.6|953.8|953.6|1574
1620033230000|2021-05-03 09:13:50|954|953.8|954.2|953.8|954.2|953.8|954|953.8|166
1620033240000|2021-05-03 09:14:00||954||954||954||954|0
1620033260000|2021-05-03 09:14:20|954|953.8|954.2|953.8|954.2|953.8|954|953.8|2944
1620033290000|2021-05-03 09:14:50|954|953.6|953.8|953.6|954|953.6|953.8|953.6|2337
1620033300000|2021-05-03 09:15:00|954|953.8|953.6|953.4|954|953.8|953.4|953.2|5182
1620033310000|2021-05-03 09:15:10|953.4|953.2|953.4|953.2|953.6|953.4|953.4|953.2|1930
1620033320000|2021-05-03 09:15:20|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|2093
1620033330000|2021-05-03 09:15:30||953.2||953.2||953.2||953.2|0
1620033350000|2021-05-03 09:15:50|||||||||20
1620033360000|2021-05-03 09:16:00||953.4||953.4||953.4||953.4|0
1620033370000|2021-05-03 09:16:10|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953.2|2155
1620033380000|2021-05-03 09:16:20||953.4||953.4||953.4||953.4|0
1620033420000|2021-05-03 09:17:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|851
1620033450000|2021-05-03 09:17:30|953.8|953.4|954.2|954|954.2|954|953.8|953.2|11818
1620033470000|2021-05-03 09:17:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2223
1620033480000|2021-05-03 09:18:00|954.2|954|954.4|954.2|954.4|954.2|954.2|954|6129
1620033490000|2021-05-03 09:18:10|954.6|954.4|954.8|954.4|954.8|954.4|954.4|954.2|7318
1620033500000|2021-05-03 09:18:20|954.6|954.2|954.2|954|954.6|954.2|954|953.8|20083
1620033540000|2021-05-03 09:19:00|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|3813
1620033550000|2021-05-03 09:19:10|954.4|954|954|953.8|954.4|954|954|953.8|8691
1620033570000|2021-05-03 09:19:30|953.8|953.6|953.6|953.2|953.8|953.6|953.6|953.2|4072
1620033590000|2021-05-03 09:19:50||953.4||953.4||953.4||953.4|0
1620033600000|2021-05-03 09:20:00|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.4|1629
1620033610000|2021-05-03 09:20:10|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|1545
1620033620000|2021-05-03 09:20:20|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953.2|654
1620033640000|2021-05-03 09:20:40||953.4||953.4||953.4||953.4|1471
1620033650000|2021-05-03 09:20:50||953.2||953.2||953.2||953.2|3
1620033670000|2021-05-03 09:21:10|953.4|953|953.4|953|953.4|953|953.2|953|2179
1620033680000|2021-05-03 09:21:20|953.2|952.8|953|952.6|953.2|952.8|953|952.6|1318
1620033690000|2021-05-03 09:21:30|952.8||952.8||952.8||952.8||0
1620033710000|2021-05-03 09:21:50|953|952.8|952.8|952.4|953|952.8|952.8|952.4|119
1620033720000|2021-05-03 09:22:00|953|952.6|953|952.8|953.2|952.8|953|952.6|1659
1620033750000|2021-05-03 09:22:30|952.8|952.6|952.4|952.2|952.8|952.6|952.4|952.2|9214
1620033760000|2021-05-03 09:22:40|952.6|952.4|952.6|952.2|952.6|952.4|952.4|952.2|76
1620033780000|2021-05-03 09:23:00|952.4||952.4||952.6||952.4||0
1620033800000|2021-05-03 09:23:20|952.2|952|952.2|952|952.4|952.2|952.2|952|7862
1620033820000|2021-05-03 09:23:40|952|951.8|952|951.8|952.2|951.8|952|951.6|5930
1620033830000|2021-05-03 09:23:50|951.8|951.6|952.2|951.8|952.2|952|951.8|951.6|6476
1620033850000|2021-05-03 09:24:10|952|951.6|951.8|951.4|952|951.6|951.8|951.4|1513
1620033860000|2021-05-03 09:24:20|951.6|951.6|951.8|951.6|951.8|951.6|951.6|951.6|333
1620033870000|2021-05-03 09:24:30|||||||||200
1620033880000|2021-05-03 09:24:40|952|951.4|952|951.8|952|951.8|952|951.4|3504
1620033890000|2021-05-03 09:24:50|952.2|952|952.6|952.2|952.6|952.4|952.2|952|25690
1620033900000|2021-05-03 09:25:00|952.8|952.4|952.8|952.4|953.2|952.8|952.8|952.2|11484
1620033920000|2021-05-03 09:25:20|||||||||500
1620033930000|2021-05-03 09:25:30|952.6||952.6||952.6||952.6||0
1620033950000|2021-05-03 09:25:50|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|1432
1620033960000|2021-05-03 09:26:00|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.2|5620
1620033970000|2021-05-03 09:26:10|953|952.8|952.8|952.6|953|952.8|952.6|952.4|11037
1620033990000|2021-05-03 09:26:30|953|952.8|953|952.8|953.2|952.8|953|952.8|265
1620034000000|2021-05-03 09:26:40|953.2|953|953.2|953|953.2|953|953.2|953|1204
1620034010000|2021-05-03 09:26:50|953.4||953.4||953.4||953.4||0
1620034030000|2021-05-03 09:27:10|953.6|953.2|953.6|953.2|953.6|953.2|953.6|953.2|0
1620034040000|2021-05-03 09:27:20|953.4|953.4|953.6|953.2|953.6|953.4|953.4|953.2|948
1620034050000|2021-05-03 09:27:30|953.4||953.4||953.4||953.4||700
1620034060000|2021-05-03 09:27:40|953.6|953|953.4|953|953.6|953|953.4|953|1153
1620034070000|2021-05-03 09:27:50|953.6|953.2|953.4|953.2|953.6|953.2|953.4|953.2|0
1620034110000|2021-05-03 09:28:30|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|2632
1620034120000|2021-05-03 09:28:40|||||||||2050
1620034130000|2021-05-03 09:28:50|953.4|953|953.6|953.2|953.6|953.4|953.4|953|12909
1620034150000|2021-05-03 09:29:10|953.4||953.4||953.4||953.4||0
1620034160000|2021-05-03 09:29:20|953.2|953|953|952.6|953.2|953|952.8|952.6|3855
1620034170000|2021-05-03 09:29:30|953.2|952.8|953|952.8|953.2|953|953|952.8|2739
1620034180000|2021-05-03 09:29:40|952.8|952.6|953|952.8|953|952.8|952.8|952.6|2721
1620034190000|2021-05-03 09:29:50|953.2|953|953.2|952.8|953.2|953|953.2|952.8|1664
1620034200000|2021-05-03 09:30:00|953||953.2||953.2||953||0
1620034210000|2021-05-03 09:30:10|953|952.6|952.8|952.6|953.2|952.8|952.8|952.6|2241
1620034220000|2021-05-03 09:30:20|952.6|952.4|952.8|952.4|952.8|952.6|952.6|952.4|1684
1620034230000|2021-05-03 09:30:30|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952.2|0
1620034240000|2021-05-03 09:30:40|||||||||11
1620034250000|2021-05-03 09:30:50|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|5317
1620034280000|2021-05-03 09:31:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|333
1620034290000|2021-05-03 09:31:30|||||||||100
1620034300000|2021-05-03 09:31:40|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|2119
1620034320000|2021-05-03 09:32:00|||||||||2050
1620034340000|2021-05-03 09:32:20|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|12
1620034350000|2021-05-03 09:32:30|952.6|952.2|952.6|952.4|952.6|952.4|952.4|952.2|1662
1620034360000|2021-05-03 09:32:40||952.2||952.2||952.4||952.2|213
1620034380000|2021-05-03 09:33:00|952.4|952.4|952.4|952.2|952.4|952.4|952.4|952.2|0
1620034390000|2021-05-03 09:33:10|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|0
1620034400000|2021-05-03 09:33:20|952.8||952.8||952.8||952.8||1302
1620034410000|2021-05-03 09:33:30|952.6|952.2|952.4|952|952.6|952.2|952.2|952|3505
1620034430000|2021-05-03 09:33:50||952.2||952.2||952.2||952.2|0
1620034440000|2021-05-03 09:34:00|||||||||1253
1620034460000|2021-05-03 09:34:20|952.2|952|952|951.6|952.2|952|951.8|951.6|5403
1620034480000|2021-05-03 09:34:40|952.2|951.8|952.2|952|952.2|952|952.2|951.8|0
1620034490000|2021-05-03 09:34:50|952|951.8|952.2|951.8|952.2|952|952|951.6|4957
1620034500000|2021-05-03 09:35:00|952|951.6|952|951.6|952|951.6|952|951.6|2658
1620034510000|2021-05-03 09:35:10|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|1326
1620034520000|2021-05-03 09:35:20|952|951.6|952.2|952|952.2|952|952|951.6|1000
1620034530000|2021-05-03 09:35:30|952|951.8|952|951.8|952|951.8|952|951.8|13
1620034540000|2021-05-03 09:35:40|952.2|952|952.2|952|952.2|952|952.2|952|52
1620034550000|2021-05-03 09:35:50|951.6|951.4|951.6|951.4|951.8|951.6|951.6|951.4|39083
1620034560000|2021-05-03 09:36:00|951.8|951.6|951.8|951.6|952|951.8|951.8|951.6|8222
1620034600000|2021-05-03 09:36:40|952|951.8|951.8|951.6|952|951.8|951.8|951.6|5552
1620034650000|2021-05-03 09:37:30|951.6|951.4|951.2|951|951.6|951.4|951.2|951|3480
1620034660000|2021-05-03 09:37:40|951.4|951.2|951.4|951|951.6|951.2|951.2|951|5619
1620034680000|2021-05-03 09:38:00|951.2|950.8|951.2|951|951.4|951|950.8|950.6|6795
1620034690000|2021-05-03 09:38:10|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|6057
1620034700000|2021-05-03 09:38:20|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|3426
1620034710000|2021-05-03 09:38:30|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|0
1620034720000|2021-05-03 09:38:40|951.6|951.2|951.2|951|951.6|951.2|951.2|951|21209
1620034730000|2021-05-03 09:38:50|951.4||951.4||951.4||951.4||3203
1620034740000|2021-05-03 09:39:00||951.2||951||951.2||951|6025
1620034760000|2021-05-03 09:39:20|951.8|951.2|951.2|951|951.8|951.6|951.2|951|19122
1620034770000|2021-05-03 09:39:30|951.4|951.2|951.2|951|951.4|951.2|951.2|951|455
1620034790000|2021-05-03 09:39:50|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|838
1620034800000|2021-05-03 09:40:00|951.2|951|951.2|951|951.4|951|951.2|951|4335
1620034810000|2021-05-03 09:40:10|||||||||125
1620034820000|2021-05-03 09:40:20|||||||||18368
1620034830000|2021-05-03 09:40:30|||||||||8937
1620034840000|2021-05-03 09:40:40|951.4|951.2|951.4|951|951.4|951.2|951.4|951|3243
1620034900000|2021-05-03 09:41:40|951.2|951.2|951.4|951|951.4|951.2|951.2|951|230
1620034920000|2021-05-03 09:42:00|951.2|951.2|951.4|951.2|951.4|951.2|951.2|951.2|13004
1620034930000|2021-05-03 09:42:10|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|3026
1620034960000|2021-05-03 09:42:40|||||||||100
1620034970000|2021-05-03 09:42:50|951.8|951.6|952.2|952|952.2|952|951.8|951.6|3378
1620034980000|2021-05-03 09:43:00|952.4|952.2|951.4|951|952.4|952.2|951.4|951|14219
1620034990000|2021-05-03 09:43:10|951.2|950.8|951.2|950.8|951.2|950.8|951.2|950.8|2695
1620035010000|2021-05-03 09:43:30||951||950.8||951||950.8|800
1620035020000|2021-05-03 09:43:40||951||951||951||951|4031
1620035030000|2021-05-03 09:43:50|||||||||1221
1620035070000|2021-05-03 09:44:30|||||||||18
1620035080000|2021-05-03 09:44:40|||||||||2334
1620035090000|2021-05-03 09:44:50|951|950.8|951|950.8|951.2|951|951|950.8|5369
1620035100000|2021-05-03 09:45:00|||||||||480
1620035120000|2021-05-03 09:45:20|951.2|951|951.2|951|951.2|951|951.2|951|2927
1620035130000|2021-05-03 09:45:30|951|950.8|951|950.8|951.2|950.8|951|950.8|584
1620035140000|2021-05-03 09:45:40|951.2||951.2||951.2||951.2||0
1620035150000|2021-05-03 09:45:50|951||951||951||951||1024
1620035210000|2021-05-03 09:46:50|951.2|951|951.4|951.2|951.4|951.2|951|950.8|4324
1620035220000|2021-05-03 09:47:00|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|5679
1620035270000|2021-05-03 09:47:50|951.4|951|951.2|950.8|951.4|951|951.2|950.8|1346
1620035280000|2021-05-03 09:48:00|||||||||60
1620035300000|2021-05-03 09:48:20|951.4|951|951.4|951.2|951.4|951.2|951.4|951|1568
1620035310000|2021-05-03 09:48:30|951.6||951.6||951.6||951.4||1696
1620035330000|2021-05-03 09:48:50|||||||||612
1620035350000|2021-05-03 09:49:10||951.4||951.4||951.4||951.4|0
1620035360000|2021-05-03 09:49:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|541
1620035380000|2021-05-03 09:49:40|951.2|951|951.2|951|951.2|951|951.2|951|1651
1620035390000|2021-05-03 09:49:50|951.4||951.4||951.4||951.4||0
1620035410000|2021-05-03 09:50:10|951.2|951.2|951.2|951|951.2|951.2|951.2|951|2159
1620035420000|2021-05-03 09:50:20||950.8||950.8||950.8||950.8|0
1620035460000|2021-05-03 09:51:00||951||951||951||951|1383
1620035470000|2021-05-03 09:51:10||950.8||950.8||950.8||950.8|0
1620035500000|2021-05-03 09:51:40||951||950.8||951||950.8|1703
1620035530000|2021-05-03 09:52:10|951||951||951||951||0
1620035540000|2021-05-03 09:52:20|||||||||494
1620035550000|2021-05-03 09:52:30|951.2|951|951|950.8|951.2|951|951|950.8|4854
1620035600000|2021-05-03 09:53:20|951.2|951|951.2|950.8|951.2|951|951.2|950.8|4372
1620035620000|2021-05-03 09:53:40|||||||||1000
1620035640000|2021-05-03 09:54:00|951.4|951|951.2|951|951.4|951.2|951.2|951|2238
1620035690000|2021-05-03 09:54:50|951.4|951.2|951.4|951.2|951.4|951.2|951.2|951|6328
1620035720000|2021-05-03 09:55:20|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|7365
1620035740000|2021-05-03 09:55:40|951.4|951.4|952|951.6|952|951.6|951.4|951.2|18860
1620035750000|2021-05-03 09:55:50||951.8||951.8||951.8||951.8|11937
1620035760000|2021-05-03 09:56:00||951.6||951.6||951.6||951.6|3328
1620035770000|2021-05-03 09:56:10||951.8||951.8||951.8||951.8|0
1620035780000|2021-05-03 09:56:20|951.8|951.6|952.2|951.8|952.2|952|951.8|951.6|4091
1620035790000|2021-05-03 09:56:30|952||952||952||952||892
1620035800000|2021-05-03 09:56:40||951.6||951.6||951.6||951.6|4771
1620035810000|2021-05-03 09:56:50|951.8|951.8|952|951.6|952|951.8|951.8|951.6|6
1620035820000|2021-05-03 09:57:00|951.8||952||952||951.8||0
1620035830000|2021-05-03 09:57:10|951.8|951.4|951.8|951.6|952|951.8|951.8|951.4|5198
1620035850000|2021-05-03 09:57:30|952|951.8|952|951.6|952|951.8|952|951.6|698
1620035880000|2021-05-03 09:58:00||951.8||951.6||951.8||951.6|2418
1620035900000|2021-05-03 09:58:20|951.8||951.8||951.8||951.8||302
1620035910000|2021-05-03 09:58:30|952|951.8|952|951.8|952|951.8|952|951.8|2771
1620035920000|2021-05-03 09:58:40|952.2|952|952.2|952|952.2|952|952.2|952|3018
1620035930000|2021-05-03 09:58:50|952.4|952.2|952.2|951.8|952.4|952.2|952|951.8|19646
1620035950000|2021-05-03 09:59:10||952||952||952||952|0
1620035960000|2021-05-03 09:59:20|||||||||546
1620036000000|2021-05-03 10:00:00|952.4|952.2|952|951.8|952.4|952.2|952|951.8|9428
1620036010000|2021-05-03 10:00:10|952.2|952|952.2|952|952.2|952|952.2|951.8|1321
1620036020000|2021-05-03 10:00:20|952|951.8|951.6|951.4|952|951.8|951.6|951.4|8444
1620036030000|2021-05-03 10:00:30|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|2475
1620036040000|2021-05-03 10:00:40|||||||||1304
1620036050000|2021-05-03 10:00:50|||||||||480
1620036080000|2021-05-03 10:01:20|||||||||366
1620036090000|2021-05-03 10:01:30|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|1535
1620036100000|2021-05-03 10:01:40||951.2||951.2||951.2||951.2|0
1620036110000|2021-05-03 10:01:50|951.4||951.4||951.4||951.4||0
1620036120000|2021-05-03 10:02:00|951.2|951|951.4|951.2|951.4|951.2|951.2|951|5734
1620036150000|2021-05-03 10:02:30|951.2|951|951.2|951|951.4|951|951.2|951|1672
1620036170000|2021-05-03 10:02:50|951.4||951.2||951.4||951.2||5515
1620036180000|2021-05-03 10:03:00|951.4|951.2|951.8|951.4|951.8|951.4|951.4|951.2|5739
1620036200000|2021-05-03 10:03:20|952|951.6|952|951.6|952|951.8|951.8|951.4|4101
1620036230000|2021-05-03 10:03:50|951.8|951.4|952|951.6|952|951.8|951.6|951.4|6612
1620036240000|2021-05-03 10:04:00|951.8|951.8|951.8|951.6|952|951.8|951.8|951.6|5850
1620036250000|2021-05-03 10:04:10|||||||||2406
1620036260000|2021-05-03 10:04:20|952|951.8|952|951.8|952|951.8|952|951.8|2061
1620036270000|2021-05-03 10:04:30|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|2444
1620036290000|2021-05-03 10:04:50|951.6|951.4|951.6|951.4|951.8|951.4|951.6|951.4|3043
1620036300000|2021-05-03 10:05:00|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|4865
1620036400000|2021-05-03 10:06:40|951.6|951.2|951.4|951.2|951.6|951.2|951.2|951|18233
1620036410000|2021-05-03 10:06:50|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|5315
1620036420000|2021-05-03 10:07:00||951||951||951.2||951|52
1620036450000|2021-05-03 10:07:30|951.6|951.2|951.6|951.4|951.6|951.4|951.6|951.2|4098
1620036470000|2021-05-03 10:07:50|||||||||2264
1620036540000|2021-05-03 10:09:00|951.4|951.2|951.4|951|951.6|951.2|951.4|951|3032
1620036560000|2021-05-03 10:09:20|951.2||951.2||951.2||951.2||590
1620036590000|2021-05-03 10:09:50|951|950.8|951|950.8|951|950.8|951|950.8|10227
1620036600000|2021-05-03 10:10:00|951.2|950.6|951.2|951|951.2|951|951.2|950.6|7177
1620036620000|2021-05-03 10:10:20|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|2409
1620036680000|2021-05-03 10:11:20|951.4||951.4||951.4||951.4||713
1620036690000|2021-05-03 10:11:30|951.6||951.4||951.6||951.4||0
1620036700000|2021-05-03 10:11:40|951.2|951|951.4|951|951.4|951|951.2|951|4956
1620036710000|2021-05-03 10:11:50||951.2||951.2||951.2||951.2|11
1620036730000|2021-05-03 10:12:10|951.2|951|951.4|951|951.4|951|951.2|951|1103
1620036750000|2021-05-03 10:12:30|951.6|951.2|951.6|951.4|951.6|951.4|951.6|951|8900
1620036760000|2021-05-03 10:12:40||951.2||951.4||951.4||951.2|3136
1620036810000|2021-05-03 10:13:30|||||||||2015
1620036830000|2021-05-03 10:13:50|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|3322
1620036840000|2021-05-03 10:14:00|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|2496
1620036880000|2021-05-03 10:14:40|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|2270
1620036900000|2021-05-03 10:15:00|952|951.8|952.8|952.6|952.8|952.6|952|951.8|13945
1620036910000|2021-05-03 10:15:10|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|353
1620036920000|2021-05-03 10:15:20|952.4|952.2|952.6|952.2|952.6|952.2|952.4|952.2|3312
1620036940000|2021-05-03 10:15:40|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|8217
1620036950000|2021-05-03 10:15:50|953|952.6|953|952.6|953|952.8|953|952.6|12168
1620036960000|2021-05-03 10:16:00|953.2|952.8|954.4|954.2|954.4|954.2|953.2|952.8|118063
1620036970000|2021-05-03 10:16:10||954||954||954||954|0
1620036980000|2021-05-03 10:16:20|954.6|954.2|954.2|954|954.6|954.2|954.2|954|4833
1620036990000|2021-05-03 10:16:30|954.4|954.2|954.4|954|954.4|954.2|954.2|954|3084
1620037010000|2021-05-03 10:16:50|954.2||954.4||954.4||954.2||0
1620037020000|2021-05-03 10:17:00|954.2|953.8|954.2|954|954.4|954|954|953.8|4699
1620037030000|2021-05-03 10:17:10|954.4|954.2|954.4|954|954.4|954.2|954.2|954|4489
1620037040000|2021-05-03 10:17:20|954.2|953.8|954|953.8|954.2|953.8|954|953.8|1888
1620037050000|2021-05-03 10:17:30|954.2|954|954.2|954|954.4|954|954|953.8|6158
1620037060000|2021-05-03 10:17:40|954|953.8|953.8|953.6|954|953.8|953.8|953.6|5025
1620037110000|2021-05-03 10:18:30|954|953.8|954.4|954.2|954.4|954.2|954|953.6|3738
1620037160000|2021-05-03 10:19:20|954.2|954|954.2|954|954.2|954|954.2|954|2705
1620037180000|2021-05-03 10:19:40|954.4|954.2|954.4|954|954.4|954.2|954.4|954|1054
1620037210000|2021-05-03 10:20:10|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954|9213
1620037220000|2021-05-03 10:20:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|2644
1620037250000|2021-05-03 10:20:50|955|954.8|955|954.8|955|954.8|955|954.8|3028
1620037290000|2021-05-03 10:21:30|||||||||1106
1620037300000|2021-05-03 10:21:40|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|5927
1620037320000|2021-05-03 10:22:00|955|954.8|955|954.8|955|954.8|955|954.8|1261
1620037330000|2021-05-03 10:22:10|||||||||2144
1620037350000|2021-05-03 10:22:30|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|1590
1620037370000|2021-05-03 10:22:50|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|1113
1620037390000|2021-05-03 10:23:10|954.2|954|954.4|954.2|954.4|954.2|954.2|954|2546
1620037410000|2021-05-03 10:23:30|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|592
1620037420000|2021-05-03 10:23:40||954.2||954.2||954.2||954.2|0
1620037430000|2021-05-03 10:23:50|953.8|954.4|953.8|953.4|954.4|954.4|953.8|953.4|50791
1620037440000|2021-05-03 10:24:00|954|953.6|955|954.6|955|954.6|954|953.6|6205
1620037470000|2021-05-03 10:24:30|955.2|954.8|955.2|955|955.2|955|955|954.8|7443
1620037480000|2021-05-03 10:24:40||954.8||954.8||954.8||954.8|0
1620037530000|2021-05-03 10:25:30|955||955||955||955||0
1620037560000|2021-05-03 10:26:00|954.8|954.6|955|954.8|955|954.8|954.8|954.6|3917
1620037570000|2021-05-03 10:26:10||954.6||954.6||954.6||954.6|0
1620037620000|2021-05-03 10:27:00||954.8||954.8||954.8||954.8|0
1620037630000|2021-05-03 10:27:10||954.6||954.6||954.6||954.6|0
1620037640000|2021-05-03 10:27:20|955.2|954.8|955.2|955|955.2|955|955.2|954.8|3362
1620037700000|2021-05-03 10:28:20|955|954.8|955.2|955|955.2|955|955|954.8|3148
1620037740000|2021-05-03 10:29:00|||||||||5000
1620037770000|2021-05-03 10:29:30|955|954.8|955|954.8|955|954.8|955|954.8|501
1620037780000|2021-05-03 10:29:40|955.2||955.2||955.2||955.2||0
1620037800000|2021-05-03 10:30:00||955||955||955||955|0
1620037810000|2021-05-03 10:30:10|955|954.8|955.2|955|955.2|955|955|954.6|15471
1620037820000|2021-05-03 10:30:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|5663
1620037870000|2021-05-03 10:31:10|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|7204
1620037880000|2021-05-03 10:31:20|956|955.8|956|955.8|956|955.8|956|955.8|3311
1620037890000|2021-05-03 10:31:30|||||||||18
1620037900000|2021-05-03 10:31:40|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|8774
1620037910000|2021-05-03 10:31:50|956||956||956||956||0
1620037920000|2021-05-03 10:32:00|955.8||955.8||955.8||955.8||0
1620037930000|2021-05-03 10:32:10|||||||||183
1620037970000|2021-05-03 10:32:50|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|3736
1620037990000|2021-05-03 10:33:10|955.4|955.4|955.4|955.2|955.4|955.4|955.4|955.2|1254
1620038000000|2021-05-03 10:33:20|955.6||955.6||955.6||955.6||0
1620038030000|2021-05-03 10:33:50|955.4|954.8|955.2|954.8|955.6|955|955|954.8|31451
1620038050000|2021-05-03 10:34:10|955.4|955|955.4|955.2|955.4|955.2|955.4|955|5753
1620038060000|2021-05-03 10:34:20|955.2|955|955.2|955|955.4|955.2|955.2|955|7781
1620038080000|2021-05-03 10:34:40|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|465
1620038090000|2021-05-03 10:34:50|||||||||1277
1620038100000|2021-05-03 10:35:00|955.2|955|955.8|955.6|955.8|955.6|955.2|955|12083
1620038110000|2021-05-03 10:35:10|956|955.8|955.8|955.6|956|955.8|955.8|955.6|6399
1620038120000|2021-05-03 10:35:20|956|955.8|956.2|956|956.2|956|955.8|955.6|7257
1620038130000|2021-05-03 10:35:30|956.4|956.2|957|956.8|957|956.8|956.4|956.2|7330
1620038150000|2021-05-03 10:35:50|957.2|957|957.2|957|957.4|957.2|957.2|957|3425
1620038160000|2021-05-03 10:36:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|1742
1620038170000|2021-05-03 10:36:10|957.6|957.2|957.4|957|957.6|957.4|957.2|957|11225
1620038210000|2021-05-03 10:36:50|957.2|956.8|956.8|956.6|957.2|956.8|956.8|956.6|10910
1620038220000|2021-05-03 10:37:00|957|956.8|956.8|956.4|957|956.8|956.6|956.4|5024
1620038230000|2021-05-03 10:37:10||956.6||956.4||956.6||956.4|0
1620038250000|2021-05-03 10:37:30||956.6||956.6||956.6||956.6|0
1620038260000|2021-05-03 10:37:40|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|2409
1620038270000|2021-05-03 10:37:50|956.2|956|956.4|956|956.4|956|956.2|956|2561
1620038290000|2021-05-03 10:38:10|956.6|956.2|956.6|956.4|956.6|956.4|956.4|956.2|2980
1620038310000|2021-05-03 10:38:30|956.8|956.6|956.2|956|956.8|956.6|956.2|956|3030
1620038320000|2021-05-03 10:38:40|956.4|956.2|956.4|956.2|956.6|956.2|956.4|956.2|3733
1620038330000|2021-05-03 10:38:50|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|807
1620038340000|2021-05-03 10:39:00|956.4|956|956.6|956.2|956.6|956.2|956.2|956|7716
1620038360000|2021-05-03 10:39:20|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|2107
1620038370000|2021-05-03 10:39:30||956.6||956.6||956.6||956.6|0
1620038380000|2021-05-03 10:39:40|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|2122
1620038390000|2021-05-03 10:39:50|956.6||956.6||956.6||956.6||0
1620038410000|2021-05-03 10:40:10|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.4|3719
1620038420000|2021-05-03 10:40:20|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|3594
1620038440000|2021-05-03 10:40:40|957|956.6|957|956.8|957|956.8|957|956.6|432
1620038450000|2021-05-03 10:40:50|||||||||100
1620038460000|2021-05-03 10:41:00|956.8|956.6|957|956.8|957|956.8|956.8|956.6|5988
1620038470000|2021-05-03 10:41:10||956.6||956.6||956.6||956.6|0
1620038480000|2021-05-03 10:41:20|957.2|956.8|957.6|957.2|957.8|957.4|957.2|956.6|24708
1620038490000|2021-05-03 10:41:30||957.4||957.2||957.4||957.2|2262
1620038500000|2021-05-03 10:41:40|957.4|957|957.4|957|957.6|957|957.2|957|6289
1620038520000|2021-05-03 10:42:00|957.2|957.2|957.4|957|957.4|957.2|957.2|957|1014
1620038530000|2021-05-03 10:42:10|957.2||957.4||957.4||957.2||0
1620038580000|2021-05-03 10:43:00|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|32
1620038590000|2021-05-03 10:43:10|957.4||957.6||957.6||957.4||0
1620038620000|2021-05-03 10:43:40|957.4|957.4|957.4|957|957.4|957.4|957.4|957|1303
1620038630000|2021-05-03 10:43:50||957.2||957.2||957.2||957.2|0
1620038670000|2021-05-03 10:44:30|957.2|957|957.4|957|957.4|957.2|957.2|957|286
1620038700000|2021-05-03 10:45:00|957.2|957.2|957.4|957|957.4|957.2|957.2|957|329
1620038720000|2021-05-03 10:45:20|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|6987
1620038730000|2021-05-03 10:45:30|957|957|957|956.8|957.2|957|957|956.8|3431
1620038740000|2021-05-03 10:45:40|957.2|957|957.2|957|957.2|957|957.2|957|1610
1620038750000|2021-05-03 10:45:50||956.8||956.8||956.8||956.8|0
1620038820000|2021-05-03 10:47:00||957||956.8||957||956.8|1100
1620038830000|2021-05-03 10:47:10||957||956.8||957||956.8|200
1620038950000|2021-05-03 10:49:10|957|957|957|956.8|957.2|957|956.8|956.4|41044
1620038960000|2021-05-03 10:49:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|4939
1620038970000|2021-05-03 10:49:30||956.8||956.8||956.8||956.8|0
1620038980000|2021-05-03 10:49:40|956.8|956.6|957|956.8|957|956.8|956.8|956.6|2776
1620039000000|2021-05-03 10:50:00|957.2|957|957.4|957.2|957.4|957.2|957.2|956.8|19734
1620039020000|2021-05-03 10:50:20|||||||||240
1620039030000|2021-05-03 10:50:30|957.2|957|957.2|957|957.2|957|957.2|957|9082
1620039060000|2021-05-03 10:51:00|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|4993
1620039070000|2021-05-03 10:51:10|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|3600
1620039090000|2021-05-03 10:51:30||957.4||957.4||957.4||957.4|0
1620039100000|2021-05-03 10:51:40|957.4|957.2|957.2|957|957.4|957.2|957.2|957|2259
1620039120000|2021-05-03 10:52:00|957|956.8|957|956.8|957|956.8|957|956.8|2866
1620039130000|2021-05-03 10:52:10|957.2|957|957|956.6|957.2|957|956.8|956.6|18471
1620039160000|2021-05-03 10:52:40||956.8||956.8||956.8||956.8|0
1620039170000|2021-05-03 10:52:50|956.8|956.6|957|956.6|957|956.6|956.8|956.6|1107
1620039180000|2021-05-03 10:53:00||956.8||956.8||956.8||956.8|0
1620039190000|2021-05-03 10:53:10|956.8|956.6|957|956.6|957|956.6|956.8|956.6|3582
1620039240000|2021-05-03 10:54:00|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|9776
1620039250000|2021-05-03 10:54:10|957|956.6|957|956.8|957.2|956.8|956.8|956.6|3927
1620039270000|2021-05-03 10:54:30|956.8|956.6|957.2|956.8|957.2|956.8|956.8|956.6|4360
1620039280000|2021-05-03 10:54:40|957||957||957||957||0
1620039290000|2021-05-03 10:54:50|957.2||957.2||957.2||957.2||0
1620039330000|2021-05-03 10:55:30|957|956.6|957|956.6|957|956.6|956.8|956.6|4744
1620039340000|2021-05-03 10:55:40||956.8||956.6||956.8||956.6|100
1620039360000|2021-05-03 10:56:00||956.8||956.8||956.8||956.6|0
1620039380000|2021-05-03 10:56:20||956.6||956.6||956.6||956.6|0
1620039390000|2021-05-03 10:56:30||956.8||956.8||956.8||956.8|0
1620039400000|2021-05-03 10:56:40|957.2|957|957.2|956.8|957.2|957|957|956.8|2775
1620039430000|2021-05-03 10:57:10|957|956.6|957|956.8|957|956.8|956.8|956.6|4620
1620039440000|2021-05-03 10:57:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|1152
1620039470000|2021-05-03 10:57:50|956.8||957||957||956.8||0
1620039480000|2021-05-03 10:58:00|956.8|956.8|956.8|956.6|957.2|956.8|956.8|956.6|15785
1620039500000|2021-05-03 10:58:20|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.2|857
1620039510000|2021-05-03 10:58:30|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|5021
1620039530000|2021-05-03 10:58:50|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|2356
1620039540000|2021-05-03 10:59:00|957|956.8|957.2|956.8|957.2|957|957|956.8|2809
1620039550000|2021-05-03 10:59:10|957|956.6|956.8|956.4|957.2|956.6|956.6|956.4|6385
1620039560000|2021-05-03 10:59:20||956.6||956.6||956.6||956.6|2000
1620039600000|2021-05-03 11:00:00|||||||||2000
1620039610000|2021-05-03 11:00:10|||||||||7
1620039620000|2021-05-03 11:00:20|957|956.8|956.8|956.6|957|956.8|956.8|956.6|2618
1620039680000|2021-05-03 11:01:20|957|956.8|957|956.8|957.2|957|957|956.8|7096
1620039690000|2021-05-03 11:01:30|956.8|956.6|957|956.6|957|956.6|956.8|956.6|9905
1620039740000|2021-05-03 11:02:20|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|2675
1620039770000|2021-05-03 11:02:50|957|956.6|957|956.6|957|956.6|956.8|956.6|1633
1620039780000|2021-05-03 11:03:00||956.8||956.6||956.8||956.6|0
1620039840000|2021-05-03 11:04:00|957.2|956.8|957|956.8|957.2|956.8|957|956.8|1326
1620039850000|2021-05-03 11:04:10|957.2|957|957.4|957.2|957.4|957.2|957.2|957|4433
1620039860000|2021-05-03 11:04:20|957.6||957.6||957.6||957.4||340
1620039870000|2021-05-03 11:04:30||957.4||957.2||957.4||957.2|0
1620039880000|2021-05-03 11:04:40|957.4||957.4||957.4||957.4||341
1620039890000|2021-05-03 11:04:50|957.2|957|957.2|957|957.2|957|957.2|957|2139
1620039900000|2021-05-03 11:05:00||956.8||956.8||956.8||956.8|0
1620039910000|2021-05-03 11:05:10|957.4|957|957.4|957|957.4|957.2|957.4|957|0
1620039930000|2021-05-03 11:05:30|957.2||957.2||957.2||957.2||4
1620039940000|2021-05-03 11:05:40|957.4|956.8|957|956.6|957.4|956.8|957|956.6|2861
1620039960000|2021-05-03 11:06:00|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|0
1620040000000|2021-05-03 11:06:40|957.4|957|957.4|957|957.4|957.2|957.4|957|2
1620040020000|2021-05-03 11:07:00|957.6|957.2|957.4|957.2|957.6|957.4|957.4|957.2|4384
1620040030000|2021-05-03 11:07:10|957.6||957.4||957.6||957.4||6403
1620040040000|2021-05-03 11:07:20|957.2|957|957.2|957|957.4|957.2|957.2|957|1596
1620040070000|2021-05-03 11:07:50|||||||||2508
1620040100000|2021-05-03 11:08:20|957.4|957.2|957.4|957|957.4|957.2|957.4|957|1788
1620040170000|2021-05-03 11:09:30||957.2||957||957.2||957|500
1620040190000|2021-05-03 11:09:50|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|9222
1620040200000|2021-05-03 11:10:00|957.4|957.4|957.4|957.2|957.4|957.4|957.4|957.2|2785
1620040220000|2021-05-03 11:10:20|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|1099
1620040250000|2021-05-03 11:10:50|957.4|957|957.4|957|957.4|957|957.4|957|144
1620040270000|2021-05-03 11:11:10||957.2||957||957.2||957|1225
1620040300000|2021-05-03 11:11:40|957.2|956.8|957.4|957|957.4|957|957|956.8|2545
1620040310000|2021-05-03 11:11:50|957.2|957.2|957.4|957|957.4|957.2|957.2|957|9
1620040330000|2021-05-03 11:12:10|957.2|956.8|957|956.6|957.2|956.8|957|956.6|3163
1620040360000|2021-05-03 11:12:40|956.8|956.4|956.6|956.4|957|956.4|956.6|956.4|2896
1620040380000|2021-05-03 11:13:00|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|6170
1620040400000|2021-05-03 11:13:20|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|1310
1620040440000|2021-05-03 11:14:00|956.8|956.6|957|956.8|957|956.8|956.6|956.4|26783
1620040450000|2021-05-03 11:14:10|||||||||564
1620040470000|2021-05-03 11:14:30|956.8|956.6|957|956.8|957|956.8|956.8|956.6|3198
1620040480000|2021-05-03 11:14:40|957.2|957|957.2|956.8|957.2|957|957.2|956.8|1330
1620040520000|2021-05-03 11:15:20|957|956.6|956.8|956.4|957|956.6|956.6|956.4|5607
1620040550000|2021-05-03 11:15:50|957|956.6|957|956.6|957|956.8|957|956.6|1526
1620040560000|2021-05-03 11:16:00||956.8||956.8||956.8||956.8|262
1620040570000|2021-05-03 11:16:10|957.2|957|957.2|957|957.2|957|957.2|957|631
1620040590000|2021-05-03 11:16:30|||||||||92
1620040600000|2021-05-03 11:16:40|||||||||35
1620040610000|2021-05-03 11:16:50|957.4|957.2|957.4|957|957.6|957.4|957.2|957|10789
1620040640000|2021-05-03 11:17:20|957.6|957.2|957.6|957.4|957.6|957.4|957.6|957.2|4725
1620040650000|2021-05-03 11:17:30|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|5577
1620040670000|2021-05-03 11:17:50|958|957.8|958|957.6|958|957.8|957.8|957.6|6913
1620040690000|2021-05-03 11:18:10|957.8||958||958||957.8||279
1620040700000|2021-05-03 11:18:20|958.2|957.8|958.2|957.8|958.2|958|958.2|957.8|300
1620040710000|2021-05-03 11:18:30|958||958||958||958||0
1620040720000|2021-05-03 11:18:40|958.2|958|958.2|958|958.2|958|958.2|958|0
1620040730000|2021-05-03 11:18:50|958.4||958.2||958.4||958.2||701
1620040740000|2021-05-03 11:19:00|958.4|958.2|958.4|958|958.4|958.2|958.2|958|2291
1620040760000|2021-05-03 11:19:20|958.6|958.2|958.6|958.4|958.6|958.4|958.6|958|7206
1620040800000|2021-05-03 11:20:00|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|2835
1620040810000|2021-05-03 11:20:10|||||||||500
1620040820000|2021-05-03 11:20:20|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|6548
1620040850000|2021-05-03 11:20:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1620040880000|2021-05-03 11:21:20|958.6|958.6|958.8|958.6|958.8|958.6|958.6|958.4|1396
1620040900000|2021-05-03 11:21:40|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|5231
1620040950000|2021-05-03 11:22:30|958.6|958|958.6|958.2|958.8|958.4|958.4|958|18072
1620040970000|2021-05-03 11:22:50|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3330
1620041000000|2021-05-03 11:23:20|959|958.6|959.2|959|959.2|959|959|958.4|32389
1620041020000|2021-05-03 11:23:40|959|958.8|959|958.6|959|958.8|958.8|958.6|4713
1620041030000|2021-05-03 11:23:50||958.8||958.8||958.8||958.8|100
1620041060000|2021-05-03 11:24:20|958.8|958.6|959|958.6|959|958.8|958.8|958.6|6040
1620041070000|2021-05-03 11:24:30|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|1714
1620041100000|2021-05-03 11:25:00|959|959|959.2|958.8|959.2|959|959|958.8|312
1620041220000|2021-05-03 11:27:00|959.4|959|959.8|959.6|960|959.8|959.4|959|35769
1620041230000|2021-05-03 11:27:10|||||||||44
1620041240000|2021-05-03 11:27:20|960|959.8|960.4|960|960.4|960|959.8|959.8|23402
1620041250000|2021-05-03 11:27:30|960.2|959.8|960.2|959.8|960.2|959.8|960|959.8|4247
1620041260000|2021-05-03 11:27:40|960|959.6|960|959.8|960|959.8|959.8|959.6|8038
1620041270000|2021-05-03 11:27:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1149
1620041280000|2021-05-03 11:28:00|960|959.8|960.4|960|960.4|960|960|959.8|4755
1620041320000|2021-05-03 11:28:40|960.2||960.2||960.2||960.2||0
1620041340000|2021-05-03 11:29:00|960|959.8|960.2|959.8|960.2|959.8|960|959.8|2903
1620041350000|2021-05-03 11:29:10|960|959.6|960|959.6|960|959.8|959.8|959.6|1433
1620041360000|2021-05-03 11:29:20|960.2|959.8|960|959.8|960.2|959.8|960|959.6|3488
1620041370000|2021-05-03 11:29:30|960.2||960.2||960.2||960.2||0
1620041380000|2021-05-03 11:29:40|960|959.6|960|959.6|960|959.6|960|959.6|0
1620041390000|2021-05-03 11:29:50|959.8|959.8|960|959.6|960|959.8|959.8|959.6|0
1620041400000|2021-05-03 11:30:00||959.8||959.8||959.8||959.8|0
1620041410000|2021-05-03 11:30:10|960.2||960.2||960.2||960.2||2
1620041430000|2021-05-03 11:30:30|960.4|960|960.4|960|960.4|960.2|960.4|960|3159
1620041440000|2021-05-03 11:30:40|960.6|960.2|960.6|960.4|960.6|960.4|960.4|960.2|11450
1620041460000|2021-05-03 11:31:00|960.8|960.2|960.4|960.2|960.8|960.2|960.4|960.2|6813
1620041480000|2021-05-03 11:31:20|960.6||960.4||960.6||960.4||0
1620041490000|2021-05-03 11:31:30|960.6||960.6||960.6||960.6||0
1620041500000|2021-05-03 11:31:40|960.8|960.4|960.6|960.2|960.8|960.4|960.6|960.2|7134
1620041530000|2021-05-03 11:32:10|960.8|960.4|960.6|960.2|960.8|960.6|960.4|960.2|8014
1620041540000|2021-05-03 11:32:20|960.4||960.6||960.6||960.4||0
1620041670000|2021-05-03 11:34:30|960.4||960.6||960.6||960.4||0
1620041700000|2021-05-03 11:35:00|960.4||960.6||960.6||960.4||0
1620041710000|2021-05-03 11:35:10|960.8|960.4|960.4|960|960.8|960.6|960.4|960|3039
1620041720000|2021-05-03 11:35:20|960.2|960.2|960.4|960.2|960.4|960.2|960.2|960.2|1106
1620041730000|2021-05-03 11:35:30||960||960||960||960|0
1620041740000|2021-05-03 11:35:40|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|10726
1620041750000|2021-05-03 11:35:50|960.8|960.2|960.6|960.4|960.8|960.4|960.4|960.2|7812
1620041770000|2021-05-03 11:36:10|960.4|960.2|960.4|960|960.6|960.2|960.4|960|1782
1620041780000|2021-05-03 11:36:20|960.2|959.8|960|959.8|960.2|959.8|960|959.8|5820
1620041790000|2021-05-03 11:36:30|960.2|960|960.2|959.8|960.2|960|960.2|959.8|292
1620041800000|2021-05-03 11:36:40|960.4|960|960.4|960|960.4|960|960.4|960|0
1620041820000|2021-05-03 11:37:00|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1620041830000|2021-05-03 11:37:10|960||960.2||960.2||960||1000
1620041840000|2021-05-03 11:37:20|960.4|960|960.4|960|960.4|960.2|960.4|960|2648
1620041860000|2021-05-03 11:37:40|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|0
1620041870000|2021-05-03 11:37:50|960||960.2||960.2||960||0
1620041920000|2021-05-03 11:38:40|960||960||960||960||0
1620041950000|2021-05-03 11:39:10|960.2|960|959.6|959.4|960.2|960|959.6|959.4|15354
1620041960000|2021-05-03 11:39:20|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|0
1620041990000|2021-05-03 11:39:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|1518
1620042010000|2021-05-03 11:40:10|959.6||959.6||959.6||959.6||0
1620042060000|2021-05-03 11:41:00|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|2845
1620042070000|2021-05-03 11:41:10|959.6||959.6||959.6||959.6||0
1620042080000|2021-05-03 11:41:20|959.8|959.2|959.4|959.2|959.8|959.2|959.4|959.2|9869
1620042090000|2021-05-03 11:41:30|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|1010
1620042100000|2021-05-03 11:41:40|959.4||959.6||959.6||959.4||3
1620042110000|2021-05-03 11:41:50|959.4|959.4|959.6|959.2|959.6|959.4|959.4|959.2|38
1620042120000|2021-05-03 11:42:00||959.4||959.2||959.4||959.2|1000
1620042130000|2021-05-03 11:42:10||959.4||959.4||959.4||959.4|0
1620042170000|2021-05-03 11:42:50|||||||||55
1620042190000|2021-05-03 11:43:10|||||||||140
1620042210000|2021-05-03 11:43:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1496
1620042220000|2021-05-03 11:43:40|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|2176
1620042270000|2021-05-03 11:44:30|959.4||959.6||959.6||959.4||0
1620042280000|2021-05-03 11:44:40|959.4|959|958.8|958.6|959.6|959|958.8|958.6|7521
1620042300000|2021-05-03 11:45:00|959|958.8|959|958.8|959|958.8|959|958.8|9477
1620042310000|2021-05-03 11:45:10||958.6||958.6||958.6||958.6|0
1620042320000|2021-05-03 11:45:20||958.8||958.6||958.8||958.6|99
1620042340000|2021-05-03 11:45:40|959.2|958.8|959.2|959|959.4|959.2|959.2|958.8|21750
1620042350000|2021-05-03 11:45:50|959|958.8|959|958.8|959|958.8|959|958.8|294
1620042360000|2021-05-03 11:46:00|959.2|959|959.2|959|959.2|959|959.2|959|1038
1620042370000|2021-05-03 11:46:10|959.4|959.2|959.6|959.4|959.6|959.4|959.4|959.2|1118
1620042380000|2021-05-03 11:46:20|959.8||959.8||959.8||959.8||0
1620042390000|2021-05-03 11:46:30|960|959.6|959.8|959.6|960|959.8|959.8|959.6|10221
1620042400000|2021-05-03 11:46:40|960|959.8|960|959.8|960.2|959.8|960|959.8|0
1620042410000|2021-05-03 11:46:50|959.8|959.6|960.2|959.8|960.2|959.8|959.8|959.6|2823
1620042420000|2021-05-03 11:47:00|960.4|960|960.4|960|960.6|960.2|960.4|960|0
1620042440000|2021-05-03 11:47:20||960.2||960.2||960.2||960|0
1620042450000|2021-05-03 11:47:30|960.2|960|960.2|960|960.4|960|960.2|960|1614
1620042460000|2021-05-03 11:47:40|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|0
1620042470000|2021-05-03 11:47:50|960.2|960|960.4|960|960.4|960|960.2|960|1115
1620042520000|2021-05-03 11:48:40|960.2|959.8|960.2|959.8|960.2|959.8|960|959.8|1342
1620042570000|2021-05-03 11:49:30|960.4|960|959.8|959.6|960.4|960|959.6|959.4|23122
1620042600000|2021-05-03 11:50:00|960|959.8|959.8|959.6|960|959.8|959.8|959.6|2882
1620042630000|2021-05-03 11:50:30|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|2027
1620042640000|2021-05-03 11:50:40|959.8||959.8||959.8||959.8||0
1620042650000|2021-05-03 11:50:50|959.6|959|959.4|959|959.8|959.2|959.2|959|29612
1620042660000|2021-05-03 11:51:00||959.2||959||959.2||959|500
1620042670000|2021-05-03 11:51:10||959.2||959.2||959.2||959.2|0
1620042680000|2021-05-03 11:51:20||959||959||959||959|0
1620042700000|2021-05-03 11:51:40|959.2|958.8|959.2|959|959.4|959|959|958.6|4137
1620042710000|2021-05-03 11:51:50|959.4|959.2|959.4|959|959.4|959.2|959.4|959|4831
1620042790000|2021-05-03 11:53:10|959.2||959.4||959.4||959.2||3199
1620042800000|2021-05-03 11:53:20|959.2|958.8|959.2|959|959.2|959|959|958.8|13260
1620042810000|2021-05-03 11:53:30|959|958.8|959|958.8|959|958.8|959|958.8|1736
1620042820000|2021-05-03 11:53:40|958.8|958.6|958.8|958.6|959|958.6|958.8|958.6|5965
1620042830000|2021-05-03 11:53:50|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|1170
1620042840000|2021-05-03 11:54:00|958.4||958.6||958.6||958.4||0
1620042870000|2021-05-03 11:54:30||958.4||958.4||958.4||958.4|200
1620042880000|2021-05-03 11:54:40|||||||||409
1620042890000|2021-05-03 11:54:50|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|3997
1620042930000|2021-05-03 11:55:30|958.4||958.4||958.4||958.4||0
1620042950000|2021-05-03 11:55:50|||||||||2791
1620042960000|2021-05-03 11:56:00|958.2|958|958.4|958|958.4|958.2|958.2|958|7494
1620042980000|2021-05-03 11:56:20|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|11936
1620043000000|2021-05-03 11:56:40|958.4||958.4||958.4||958.4||0
1620043020000|2021-05-03 11:57:00|958.6|958|958.4|958|958.6|958|958.2|958|3299
1620043030000|2021-05-03 11:57:10|958.2||958.2||958.2||958.2||114
1620043040000|2021-05-03 11:57:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|491
1620043080000|2021-05-03 11:58:00|958.2|958|958.2|958|958.2|958|958.2|958|2992
1620043090000|2021-05-03 11:58:10|958.4||958.4||958.4||958.4||9412
1620043120000|2021-05-03 11:58:40|958.2||958.4||958.4||958.2||58
1620043140000|2021-05-03 11:59:00|958.2|958.2|958.4|958|958.4|958.2|958.2|958|48
1620043170000|2021-05-03 11:59:30|958.2||958.4||958.4||958.2||24
1620043180000|2021-05-03 11:59:40|958.2||958.2||958.2||958.2||0
1620043190000|2021-05-03 11:59:50|958.4|958.2|958.4|958|958.4|958.2|958.4|958|1186
1620043220000|2021-05-03 12:00:20|958.2|957.8|958|957.8|958.2|957.8|958|957.8|2530
1620043230000|2021-05-03 12:00:30|958.2||958.2||958.2||958.2||25
1620043260000|2021-05-03 12:01:00|958||958||958||958||0
1620043270000|2021-05-03 12:01:10|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|2707
1620043280000|2021-05-03 12:01:20|957.6|957.6|957.6|957.4|957.8|957.6|957.6|957.4|6017
1620043300000|2021-05-03 12:01:40|||||||||286
1620043320000|2021-05-03 12:02:00|||||||||2422
1620043370000|2021-05-03 12:02:50|||||||||1848
1620043380000|2021-05-03 12:03:00|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|3071
1620043400000|2021-05-03 12:03:20|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|12
1620043430000|2021-05-03 12:03:50|957.6|957.2|957.4|957|957.8|957.2|957.4|957|4788
1620043440000|2021-05-03 12:04:00|957.2|956.8|957|956.8|957.4|956.8|957|956.8|4325
1620043460000|2021-05-03 12:04:20|957.2|957|957.2|957|957.2|957|957|957|5955
1620043500000|2021-05-03 12:05:00|957.4|957.2|957.8|957.4|957.8|957.4|957.2|957|36199
1620043550000|2021-05-03 12:05:50|958|957.6|958.2|958|958.4|958|957.8|957.6|6646
1620043560000|2021-05-03 12:06:00|958.4|958.2|959|958.6|959|958.6|958.4|958.2|9240
1620043570000|2021-05-03 12:06:10|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1620043580000|2021-05-03 12:06:20|959|958.6|960|959.6|960|959.6|959|958.6|11354
1620043600000|2021-05-03 12:06:40|959.8|959.8|960|959.8|960|959.8|959.8|959.8|813
1620043610000|2021-05-03 12:06:50|959.8|959.6|960|959.8|960|959.8|959.8|959.6|4059
1620043620000|2021-05-03 12:07:00|960.2|960|960.8|960.4|960.8|960.4|960.2|960|7362
1620043630000|2021-05-03 12:07:10|960.6|960.6|960.6|960.2|960.6|960.6|960.4|960.2|11848
1620043640000|2021-05-03 12:07:20|960.8|960.4|960.6|960.2|960.8|960.6|960.4|960.2|10718
1620043650000|2021-05-03 12:07:30|960.8|960.4|960.8|960.4|960.8|960.6|960.6|960.4|7036
1620043660000|2021-05-03 12:07:40|960.6|960.2|961|960.6|961|960.6|960.4|960.2|19562
1620043680000|2021-05-03 12:08:00|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|1772
1620043700000|2021-05-03 12:08:20|961|960.6|961|960.8|961|960.8|960.8|960.6|8384
1620043720000|2021-05-03 12:08:40|960.8|960.6|961.2|961|961.2|961|960.8|960.6|3858
1620043730000|2021-05-03 12:08:50|961|960.8|961.2|960.8|961.2|960.8|961|960.8|4449
1620043750000|2021-05-03 12:09:10||961||961||961||961|0
1620043760000|2021-05-03 12:09:20|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961.2|9240
1620043770000|2021-05-03 12:09:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.2|2419
1620043780000|2021-05-03 12:09:40|961.6|961.2|961|960.6|961.8|961.4|960|959.6|107320
1620043880000|2021-05-03 12:11:20|961.2|960.8|961.2|960.8|961.2|961|961.2|960.8|2318
1620043890000|2021-05-03 12:11:30|961.4|961|961.4|961|961.6|961.2|961.4|961|4253
1620043900000|2021-05-03 12:11:40|961.2|960.8|961|960.6|961.2|960.8|961|960.6|4244
1620043910000|2021-05-03 12:11:50|961.2|960.8|961.2|960.8|961.2|960.8|961.2|960.8|0
1620043930000|2021-05-03 12:12:10|961.4|961|961.4|961|961.4|961|961.4|961|0
1620043960000|2021-05-03 12:12:40|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|4273
1620043990000|2021-05-03 12:13:10|961|960.6|961|960.6|961.2|960.6|960.8|960.6|7171
1620044030000|2021-05-03 12:13:50|961.2|960.8|961|960.6|961.2|961|960.8|960.6|6670
1620044050000|2021-05-03 12:14:10|960.8|960.8|961|960.6|961|960.8|960.8|960.6|2799
1620044060000|2021-05-03 12:14:20||960.8||960.8||960.8||960.8|477
1620044080000|2021-05-03 12:14:40||960.6||960.6||960.6||960.6|0
1620044120000|2021-05-03 12:15:20|960.8|960.4|960.8|960.4|961|960.6|960.6|960.4|11065
1620044140000|2021-05-03 12:15:40|961|960.6|961|960.6|961|960.8|961|960.6|37
1620044180000|2021-05-03 12:16:20|960.8||960.8||960.8||960.8||0
1620044190000|2021-05-03 12:16:30||960.4||960.4||960.4||960.4|0
1620044320000|2021-05-03 12:18:40|960.6||960.8||960.8||960.6||0
1620044340000|2021-05-03 12:19:00|960.6||960.8||960.8||960.6||0
1620044360000|2021-05-03 12:19:20|960.6||960.6||960.6||960.6||2849
1620044370000|2021-05-03 12:19:30|960.8|960.2|960.4|960|960.8|960.2|960.2|960|670
1620044400000|2021-05-03 12:20:00|960.2||960.2||960.2||960.2||150
1620044410000|2021-05-03 12:20:10|960.4||960.2||960.4||960.2||1450
1620044430000|2021-05-03 12:20:30|960|959.8|960|959.8|960|959.8|960|959.8|240
1620044440000|2021-05-03 12:20:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|421
1620044460000|2021-05-03 12:21:00|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959|1706
1620044470000|2021-05-03 12:21:10|959.2|959|959.2|958.8|959.2|959|959.2|958.8|16
1620044480000|2021-05-03 12:21:20|959.4|959|959.4|959|959.4|959.2|959.2|958.8|10354
1620044540000|2021-05-03 12:22:20|959.2||959.4||959.4||959.2||0
1620044570000|2021-05-03 12:22:50|959.6|959.2|959.8|959.6|959.8|959.6|959.6|959.2|13581
1620044580000|2021-05-03 12:23:00|960|959.8|960|959.6|960|959.8|960|959.6|12
1620044610000|2021-05-03 12:23:30|959.8||960||960||959.8||1265
1620044630000|2021-05-03 12:23:50|959.8||960||960||959.8||1853
1620044660000|2021-05-03 12:24:20|960.2|959.8|960|959.6|960.2|959.8|960|959.6|959
1620044680000|2021-05-03 12:24:40|960.2|959.8|960|959.6|960.2|959.8|960|959.6|0
1620044710000|2021-05-03 12:25:10|959.8|959.4|959.8|959.4|959.8|959.4|959.6|959.4|4479
1620044720000|2021-05-03 12:25:20|959.6|959.2|959.4|959|959.6|959.2|959.4|959|1867
1620044770000|2021-05-03 12:26:10|959.2|958.8|959|958.8|959.2|958.8|958.8|958.6|3021
1620044780000|2021-05-03 12:26:20|||||||||2412
1620044810000|2021-05-03 12:26:50|||||||||500
1620044860000|2021-05-03 12:27:40|958.8|958.6|959|958.6|959|958.6|958.8|958.6|2887
1620044880000|2021-05-03 12:28:00|958.8|958.4|959|958.6|959|958.6|958.6|958.2|3267
1620044890000|2021-05-03 12:28:10|958.8|958.4|958.8|958.4|959|958.6|958.8|958.4|1402
1620044920000|2021-05-03 12:28:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1620044930000|2021-05-03 12:28:50|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.4|1950
1620044940000|2021-05-03 12:29:00|||||||||7
1620044950000|2021-05-03 12:29:10|959|958.6|959|958.6|959|958.8|958.8|958.6|1711
1620044970000|2021-05-03 12:29:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1620045060000|2021-05-03 12:31:00|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|4156
1620045090000|2021-05-03 12:31:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1620045110000|2021-05-03 12:31:50|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|380
1620045150000|2021-05-03 12:32:30|958.4|958|957.8|957.4|958.6|958|957.8|957.4|7682
1620045160000|2021-05-03 12:32:40|957.6||957.6||957.6||957.6||0
1620045170000|2021-05-03 12:32:50||957.2||957.2||957.2||957.2|0
1620045180000|2021-05-03 12:33:00|957.8|957.4|957.8|957.4|957.8|957.6|957.6|957.4|8617
1620045200000|2021-05-03 12:33:20|957.6|957.6|957.8|957.6|957.8|957.6|957.6|957.4|58
1620045210000|2021-05-03 12:33:30|||||||||2647
1620045220000|2021-05-03 12:33:40|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|187
1620045270000|2021-05-03 12:34:30|957.6||957.6||957.6||957.6||0
1620045280000|2021-05-03 12:34:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1551
1620045310000|2021-05-03 12:35:10|||||||||800
1620045320000|2021-05-03 12:35:20|957.6|957.4|957.6|957.4|957.8|957.6|957.6|957.4|3227
1620045340000|2021-05-03 12:35:40||957.2||957.2||957.2||957.2|0
1620045350000|2021-05-03 12:35:50|957.4||957.4||957.4||957.4||0
1620045360000|2021-05-03 12:36:00|957.2|957|957.4|957.2|957.4|957.2|957|956.8|8880
1620045370000|2021-05-03 12:36:10||957||957||957||957|0
1620045390000|2021-05-03 12:36:30|957.6|957.2|957.8|957.6|957.8|957.6|957.6|957|5743
1620045410000|2021-05-03 12:36:50|958|957.8|958.2|958|958.2|958|957.8|957.6|10254
1620045420000|2021-05-03 12:37:00||957.8||957.8||957.8||957.8|0
1620045510000|2021-05-03 12:38:30|958|958|958|957.8|958|958|958|957.8|15
1620045520000|2021-05-03 12:38:40|||||||||1666
1620045530000|2021-05-03 12:38:50|958.2|958|958.2|957.8|958.2|958|958.2|957.8|2932
1620045600000|2021-05-03 12:40:00|958.4|958|958.4|958|958.4|958.2|958.4|958|4788
1620045650000|2021-05-03 12:40:50|||||||||708
1620045670000|2021-05-03 12:41:10||958.2||958.2||958.2||958.2|0
1620045680000|2021-05-03 12:41:20|958.6|958.4|959|958.8|959|958.8|958.6|958.4|1746
1620045690000|2021-05-03 12:41:30|959.2||959.2||959.2||959.2||0
1620045710000|2021-05-03 12:41:50|959.4|959|959.2|959|959.4|959|959|958.8|4397
1620045720000|2021-05-03 12:42:00|959|958.8|959.2|958.8|959.2|958.8|959|958.8|1638
1620045790000|2021-05-03 12:43:10|959|958.6|958.8|958.4|959.2|958.6|958.6|958.4|3334
1620045820000|2021-05-03 12:43:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1620045830000|2021-05-03 12:43:50|958.4|958|958.2|957.8|958.4|958|958|957.8|2097
1620045840000|2021-05-03 12:44:00|||||||||500
1620045850000|2021-05-03 12:44:10|958|957.6|958|957.6|958|957.8|957.8|957.6|1950
1620045860000|2021-05-03 12:44:20|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|3983
1620045870000|2021-05-03 12:44:30|958.2|957.8|958.2|957.8|958.2|958|958.2|957.8|476
1620045880000|2021-05-03 12:44:40|958.4|958|958.8|958.4|958.8|958.4|958.2|958|3643
1620045900000|2021-05-03 12:45:00|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1599
1620045910000|2021-05-03 12:45:10|958.4||958.6||958.6||958.4||1680
1620045920000|2021-05-03 12:45:20||958.4||958.4||958.4||958.4|0
1620045930000|2021-05-03 12:45:30|||||||||1213
1620045980000|2021-05-03 12:46:20|958.4|958.2|958.2|957.8|958.4|958.2|958|957.8|8091
1620045990000|2021-05-03 12:46:30|958.4|958|958.4|958|958.4|958|958.4|958|582
1620046000000|2021-05-03 12:46:40||958.2||958.2||958.2||958.2|100
1620046010000|2021-05-03 12:46:50|958.2|958|958.4|958|958.4|958|958.2|958|1149
1620046040000|2021-05-03 12:47:20|958.2||958.2||958.2||958.2||2213
1620046100000|2021-05-03 12:48:20|958|957.8|957.6|957.4|958|957.8|957.6|957.4|4132
1620046110000|2021-05-03 12:48:30|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|5867
1620046120000|2021-05-03 12:48:40|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|3171
1620046160000|2021-05-03 12:49:20||957.6||957.6||957.6||957.6|260
1620046170000|2021-05-03 12:49:30|||||||||2477
1620046190000|2021-05-03 12:49:50|||||||||300
1620046200000|2021-05-03 12:50:00|||||||||1180
1620046230000|2021-05-03 12:50:30|958|957.8|958.2|958|958.4|958.2|958|957.6|9675
1620046240000|2021-05-03 12:50:40|958.4|958.2|958.4|958|958.4|958.2|958.4|958|60
1620046300000|2021-05-03 12:51:40|958.2|957.8|958|957.6|958.4|957.8|957.8|957.6|10623
1620046310000|2021-05-03 12:51:50|957.8||957.8||957.8||957.8||0
1620046350000|2021-05-03 12:52:30|958|957.4|958.2|958|958.2|958|958|957.4|10431
1620046390000|2021-05-03 12:53:10|958.4|958.2|958.2|958|958.4|958.2|958.2|958|1199
1620046400000|2021-05-03 12:53:20|958|957.8|958|957.8|958|957.8|958|957.8|5225
1620046410000|2021-05-03 12:53:30||957.6||957.6||957.6||957.6|0
1620046440000|2021-05-03 12:54:00|958.2|957.8|958.2|957.8|958.2|958|958|957.8|1030
1620046470000|2021-05-03 12:54:30|958|957.6|958|957.6|958|957.8|957.8|957.6|2999
1620046500000|2021-05-03 12:55:00|957.8||958||958||957.8||0
1620046520000|2021-05-03 12:55:20||957.8||957.8||957.8||957.8|0
1620046550000|2021-05-03 12:55:50|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|2339
1620046570000|2021-05-03 12:56:10|958|957.8|958|957.8|958|957.8|958|957.8|3608
1620046600000|2021-05-03 12:56:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|3968
1620046680000|2021-05-03 12:58:00|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|7903
1620046690000|2021-05-03 12:58:10|957.6|957.4|957.4|957|957.6|957.4|957.4|957|8356
1620046700000|2021-05-03 12:58:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|0
1620046710000|2021-05-03 12:58:30|957|956.6|957.2|956.8|957.2|957|957|956.6|1342
1620046750000|2021-05-03 12:59:10|957.4|957|957.6|957.2|957.6|957.2|957.4|957|2287
1620046760000|2021-05-03 12:59:20|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.4|9281
1620046770000|2021-05-03 12:59:30|958||958||958||957.8||0
1620046790000|2021-05-03 12:59:50|957.8||958||958||957.8||0
1620046800000|2021-05-03 13:00:00|957.8||957.8||957.8||957.8||302
1620046810000|2021-05-03 13:00:10|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|15245
1620046820000|2021-05-03 13:00:20|||||||||31
1620046840000|2021-05-03 13:00:40|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|3608
1620046850000|2021-05-03 13:00:50|957.8|957.6|958|957.6|958|957.6|957.8|957.4|2127
1620046860000|2021-05-03 13:01:00|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.8|6781
1620046870000|2021-05-03 13:01:10|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|21
1620046900000|2021-05-03 13:01:40|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1620046920000|2021-05-03 13:02:00|959|958.6|959|958.6|959|958.6|959|958.6|0
1620046950000|2021-05-03 13:02:30|958.8|958.8|959|958.8|959|958.8|958.8|958.8|3724
1620046970000|2021-05-03 13:02:50|958.8|958.6|958.6|958.2|958.8|958.6|958.6|958.2|9617
1620047000000|2021-05-03 13:03:20|958.8|958.4|959|958.6|959|958.8|958.8|958.4|5287
1620047010000|2021-05-03 13:03:30|||||||||708
1620047030000|2021-05-03 13:03:50|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1620047040000|2021-05-03 13:04:00|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|1458
1620047060000|2021-05-03 13:04:20|958.4||958.6||958.6||958.4||0
1620047070000|2021-05-03 13:04:30|958.4|958|958.2|958|958.4|958|958.2|958|1723
1620047080000|2021-05-03 13:04:40|958.4||958.4||958.4||958.4||0
1620047120000|2021-05-03 13:05:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1620047130000|2021-05-03 13:05:30|958|958|957.8|957.6|958.2|958|957.8|957.6|1152
1620047140000|2021-05-03 13:05:40|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.4|2191
1620047150000|2021-05-03 13:05:50|958|957.8|958|957.6|958|957.8|958|957.6|4349
1620047160000|2021-05-03 13:06:00|957.8||958||958||957.8||0
1620047180000|2021-05-03 13:06:20|957.8||957.8||958||957.8||219
1620047190000|2021-05-03 13:06:30|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|954
1620047210000|2021-05-03 13:06:50|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|4817
1620047230000|2021-05-03 13:07:10|957.4||957.4||957.6||957.4||3661
1620047240000|2021-05-03 13:07:20|957.2|957|957.4|957|957.4|957|957.2|957|1934
1620047250000|2021-05-03 13:07:30|957.2||957.4||957.4||957.2||300
1620047260000|2021-05-03 13:07:40||957.2||957||957.2||957|0
1620047270000|2021-05-03 13:07:50||957.2||957.2||957.2||957.2|0
1620047280000|2021-05-03 13:08:00|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|7120
1620047330000|2021-05-03 13:08:50|957.4||957.6||957.6||957.4||772
1620047350000|2021-05-03 13:09:10|957.8|957.4|958|957.6|958|957.8|957.8|957.4|3666
1620047380000|2021-05-03 13:09:40|957.8||957.8||957.8||957.8||0
1620047400000|2021-05-03 13:10:00|958||958||958||958||557
1620047410000|2021-05-03 13:10:10||957.8||957.8||957.8||957.8|0
1620047420000|2021-05-03 13:10:20|957.8|957.6|958|957.6|958|957.6|957.8|957.6|1874
1620047440000|2021-05-03 13:10:40||957.8||957.8||957.8||957.6|620
1620047460000|2021-05-03 13:11:00|958.2|958|958.2|958|958.2|958|958.2|958|5536
1620047480000|2021-05-03 13:11:20|958|957.8|958.2|957.8|958.2|957.8|958|957.8|2731
1620047510000|2021-05-03 13:11:50||958||958||958||958|0
1620047520000|2021-05-03 13:12:00|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|3452
1620047540000|2021-05-03 13:12:20|958.4|958|958|957.8|958.4|958|958|957.8|13824
1620047550000|2021-05-03 13:12:30||957.6||957.6||957.6||957.6|0
1620047580000|2021-05-03 13:13:00|958.2|957.8|958.2|957.8|958.2|958|958|957.8|10027
1620047590000|2021-05-03 13:13:10|958|957.6|957.4|957.2|958|957.6|957.4|957.2|1047
1620047600000|2021-05-03 13:13:20|957.6||957.4||957.6||957.4||0
1620047620000|2021-05-03 13:13:40|957.6|957|957.6|957.2|957.8|957.6|957.6|957|10261
1620047660000|2021-05-03 13:14:20|957.4|956.8|957|956.6|957.6|957.4|956.8|956.6|27312
1620047680000|2021-05-03 13:14:40|957.2|956.8|957|956.8|957.2|957|957|956.8|7964
1620047690000|2021-05-03 13:14:50|957.2|957|957.2|957|957.2|957|957.2|957|1163
1620047740000|2021-05-03 13:15:40|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2397
1620047750000|2021-05-03 13:15:50|957.6||957.6||957.6||957.6||2968
1620047760000|2021-05-03 13:16:00|957.4||957.6||957.6||957.4||1505
1620047790000|2021-05-03 13:16:30|||||||||10
1620047830000|2021-05-03 13:17:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|3812
1620047860000|2021-05-03 13:17:40|957.6|957.2|957.6|957.2|957.8|957.2|957.4|957.2|3838
1620047880000|2021-05-03 13:18:00||957.4||957.4||957.4||957.4|0
1620047890000|2021-05-03 13:18:10|957.8|957.6|958|957.6|958|957.8|957.8|957.6|1504
1620047910000|2021-05-03 13:18:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1620047920000|2021-05-03 13:18:40|958|958|958.4|958|958.4|958.2|958|957.8|34
1620047930000|2021-05-03 13:18:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|1838
1620047940000|2021-05-03 13:19:00|958||958.2||958.2||958||0
1620047980000|2021-05-03 13:19:40|958|957.6|958|957.6|958|957.6|957.8|957.6|2295
1620048000000|2021-05-03 13:20:00|957.8||958||958||957.8||608
1620048020000|2021-05-03 13:20:20|957.8||958||958||957.8||0
1620048040000|2021-05-03 13:20:40|957.8||958||958||957.8||1883
1620048070000|2021-05-03 13:21:10|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|12510
1620048130000|2021-05-03 13:22:10|958.2||958.2||958.2||958.2||0
1620048140000|2021-05-03 13:22:20|958.4||958.4||958.4||958.4||5
1620048150000|2021-05-03 13:22:30||958.2||958.2||958.2||958|1500
1620048190000|2021-05-03 13:23:10|||||||||11879
1620048200000|2021-05-03 13:23:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|15369
1620048230000|2021-05-03 13:23:50|958.8||958.8||958.8||958.8||1384
1620048250000|2021-05-03 13:24:10|959|958.6|959|958.8|959|958.8|959|958.6|2332
1620048260000|2021-05-03 13:24:20|958.8|958.6|959|958.6|959|958.6|958.8|958.6|2798
1620048290000|2021-05-03 13:24:50|958.8||958.8||959||958.8||1104
1620048300000|2021-05-03 13:25:00|959|958.8|959|958.6|959|958.8|959|958.6|200
1620048330000|2021-05-03 13:25:30|959.2|958.8|959.4|959|959.4|959|959.2|958.6|9096
1620048340000|2021-05-03 13:25:40|959.2||959.2||959.2||959.2||0
1620048350000|2021-05-03 13:25:50|959.4|959.2|959.4|959|959.4|959.2|959.4|959|3
1620048360000|2021-05-03 13:26:00|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|2243
1620048370000|2021-05-03 13:26:10||959.4||959.4||959.4||959.4|4823
1620048380000|2021-05-03 13:26:20|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|573
1620048390000|2021-05-03 13:26:30|959.6|959.4|959.6|959.4|959.8|959.4|959.6|959.4|6735
1620048410000|2021-05-03 13:26:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|8314
1620048420000|2021-05-03 13:27:00|960|959.4|959.4|959.2|960|959.4|959.4|959.2|6104
1620048440000|2021-05-03 13:27:20|959.2|959|959.2|959|959.2|959|959.2|959|649
1620048450000|2021-05-03 13:27:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|7
1620048460000|2021-05-03 13:27:40|||||||||405
1620048470000|2021-05-03 13:27:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|397
1620048490000|2021-05-03 13:28:10|959.6|959.2|959.2|959|959.6|959.2|959.2|959|3276
1620048500000|2021-05-03 13:28:20|959.4|958.8|959.8|959.4|959.8|959.4|959.4|958.8|4165
1620048530000|2021-05-03 13:28:50|959.6|959.2|959.6|959.4|959.6|959.4|959.4|959.2|2435
1620048540000|2021-05-03 13:29:00|959.8||959.8||959.8||959.6||2985
1620048550000|2021-05-03 13:29:10|959.6||959.8||959.8||959.6||1074
1620048560000|2021-05-03 13:29:20|959.6|959.6|959.6|959.2|959.6|959.6|959.6|959.2|2989
1620048570000|2021-05-03 13:29:30|959.4||959.4||959.4||959.4||0
1620048580000|2021-05-03 13:29:40|959.6||959.6||959.6||959.6||0
1620048590000|2021-05-03 13:29:50|959.8|959.4|960|959.8|960|959.8|959.8|959.2|25203
1620048600000|2021-05-03 13:30:00|959.8|959.6|960.8|960.4|960.8|960.4|959.4|959|72240
1620048610000|2021-05-03 13:30:10|960.6|960.2|960.6|960.2|960.8|960.6|960.4|960|7824
1620048620000|2021-05-03 13:30:20|960.4|960|960.2|959.8|960.6|960.2|960.2|959.8|8997
1620048630000|2021-05-03 13:30:30|960.4|960|961|960.8|961|960.8|960.4|960|4500
1620048640000|2021-05-03 13:30:40|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|0
1620048660000|2021-05-03 13:31:00|961||960.8||961||960.8||0
1620048670000|2021-05-03 13:31:10|960.6|960.6|960.6|960.4|960.8|960.6|960.6|960.4|7867
1620048680000|2021-05-03 13:31:20|960.4|960.2|959.8|959.6|960.4|960.2|959.8|959.6|4312
1620048690000|2021-05-03 13:31:30|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959.4|4341
1620048700000|2021-05-03 13:31:40|959.6|959.6|959.8|959.4|959.8|959.6|959.6|959.4|696
1620048720000|2021-05-03 13:32:00|959.6|959.2|959.2|958.8|959.6|959.4|959|958.8|4730
1620048730000|2021-05-03 13:32:10|959|959|959.2|959|959.2|959|959|958.8|3580
1620048740000|2021-05-03 13:32:20|959|958.8|959.4|959|959.4|959.2|959|958.8|1531
1620048750000|2021-05-03 13:32:30|959.2|958.8|958.8|958.4|959.2|958.8|958.6|958.2|5946
1620048760000|2021-05-03 13:32:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1620048780000|2021-05-03 13:33:00|958.4|958|958.2|957.8|958.4|958.2|958.2|957.8|1966
1620048790000|2021-05-03 13:33:10|958.4|958|958.6|958.2|958.6|958.2|958.2|957.8|20631
1620048800000|2021-05-03 13:33:20|958.4|958|958.6|958.2|958.6|958.2|958.2|958|4833
1620048810000|2021-05-03 13:33:30|958.4|958|958.6|958.2|958.6|958.2|958.4|958|0
1620048830000|2021-05-03 13:33:50|958.8|958.4|958.6|958.4|959.2|958.8|958.6|958.4|15326
1620048840000|2021-05-03 13:34:00|958.8|958.2|959|958.8|959|958.8|958.8|958.2|5277
1620048850000|2021-05-03 13:34:10|||||||||896
1620048860000|2021-05-03 13:34:20|958.8|958.6|958.8|958.4|959|958.6|958.8|958.4|1498
1620048880000|2021-05-03 13:34:40|959|958.6|959|958.8|959|958.8|959|958.6|980
1620048890000|2021-05-03 13:34:50|959.2|959|959.4|959|959.4|959|959.2|959|3486
1620048900000|2021-05-03 13:35:00||959.2||959.2||959.2||959.2|1885
1620048910000|2021-05-03 13:35:10|||||||||1753
1620048920000|2021-05-03 13:35:20|959.2|959|959.4|959.2|959.4|959.2|959.2|959|4033
1620048990000|2021-05-03 13:36:30|959.6|959.4|960|959.6|960|959.8|959.6|959.4|17840
1620049000000|2021-05-03 13:36:40|959.8|959.4|959.6|959.2|959.8|959.4|959.4|959.2|8700
1620049010000|2021-05-03 13:36:50|959.4|959|958.8|958.6|959.4|959|958.8|958.6|6575
1620049020000|2021-05-03 13:37:00|958.6|958.4|959|958.6|959.4|959|958.6|958.4|18644
1620049030000|2021-05-03 13:37:10|958.8|958.4|958.4|958.2|959|958.4|958.4|958|14616
1620049040000|2021-05-03 13:37:20|958.2|958|958.2|958|958.2|958|958|957.8|1341
1620049050000|2021-05-03 13:37:30||957.8||957.8||957.8||957.8|0
1620049060000|2021-05-03 13:37:40|958.4|958|958.4|958.2|958.4|958.2|958.2|958|15409
1620049070000|2021-05-03 13:37:50|958.6|958.4|959|958.6|959|958.8|958.6|958.4|5967
1620049080000|2021-05-03 13:38:00|959.2|958.8|959.4|959|959.4|959|959.2|958.8|39
1620049110000|2021-05-03 13:38:30|959.2|958.8|959.2|959|959.2|959|959|958.8|3690
1620049120000|2021-05-03 13:38:40|959.4|959.2|959.4|959|959.4|959.2|959.4|959|249
1620049130000|2021-05-03 13:38:50|959.2|959.2|959.2|959|959.2|959.2|959.2|959|2131
1620049140000|2021-05-03 13:39:00|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|4000
1620049150000|2021-05-03 13:39:10|959.2|959|959.2|959|959.4|959.2|959.2|959|5707
1620049180000|2021-05-03 13:39:40|959|958.8|959|958.6|959|958.8|959|958.6|9708
1620049190000|2021-05-03 13:39:50|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|3000
1620049200000|2021-05-03 13:40:00|959|958.6|958.6|958.2|959.2|958.6|958.6|958.2|4310
1620049210000|2021-05-03 13:40:10|958.4|958|958.4|958|958.4|958|958.4|958|421
1620049220000|2021-05-03 13:40:20|958.6|958.2|958.8|958.4|958.8|958.6|958.6|958|14097
1620049230000|2021-05-03 13:40:30|959|958.6|959.4|959|959.6|959.2|959|958.6|29628
1620049240000|2021-05-03 13:40:40|959.6|959.2|960.4|960|960.4|960.2|959.4|959.2|10466
1620049250000|2021-05-03 13:40:50|960.2||960.4||960.4||960.2||570
1620049260000|2021-05-03 13:41:00|960.2|959.8|960.4|960|960.4|960|960.2|959.8|15970
1620049290000|2021-05-03 13:41:30|960.2|960.2|960.4|960|960.4|960.2|960.2|960|2977
1620049300000|2021-05-03 13:41:40|960.6|960.2|960.8|960.4|960.8|960.4|960.6|960.2|7266
1620049310000|2021-05-03 13:41:50|961|960.6|962.6|962.2|962.6|962.2|961|960.4|34740
1620049320000|2021-05-03 13:42:00|962.4|962|962|961.6|962.4|962|962|961.6|17960
1620049350000|2021-05-03 13:42:30|||||||||5000
1620049360000|2021-05-03 13:42:40|961.8|961.4|962|961.8|962|961.8|961.6|961.4|12072
1620049370000|2021-05-03 13:42:50|961.8|961.6|962|961.6|962|961.8|961.8|961.4|2656
1620049380000|2021-05-03 13:43:00|962.2|961.8|962.2|962|962.2|962|962.2|961.8|1756
1620049390000|2021-05-03 13:43:10|962|961.8|962.2|962|962.2|962|962|961.8|13157
1620049410000|2021-05-03 13:43:30|962|961.8|961.8|961.4|962.2|962|961.8|961.4|14555
1620049420000|2021-05-03 13:43:40|961.6|961.2|960.8|960.6|961.6|961.2|960.6|960.4|3050
1620049430000|2021-05-03 13:43:50|961||961||961||961||1982
1620049440000|2021-05-03 13:44:00|961.4|960.8|961.4|961.2|961.4|961.2|961.4|960.8|11358
1620049450000|2021-05-03 13:44:10|||||||||1053
1620049460000|2021-05-03 13:44:20|||||||||3
1620049470000|2021-05-03 13:44:30|||||||||1199
1620049480000|2021-05-03 13:44:40|||||||||75
1620049490000|2021-05-03 13:44:50|961.2|961|960.8|960.6|961.2|961|960.8|960.6|16629
1620049500000|2021-05-03 13:45:00|961|960.8|961.2|960.8|961.4|961|961|960.6|6976
1620049510000|2021-05-03 13:45:10|961||961||961||961||1500
1620049520000|2021-05-03 13:45:20|960.6|960.6|960.2|959.8|960.6|960.6|960.2|959.8|17706
1620049540000|2021-05-03 13:45:40|960|959.6|959.2|958.8|960.2|959.6|959.2|958.8|5944
1620049550000|2021-05-03 13:45:50|959|958.6|959|958.6|959|958.6|959|958.6|0
1620049560000|2021-05-03 13:46:00|958.8|958.4|958.8|958.4|959|958.4|958.8|958.4|1959
1620049570000|2021-05-03 13:46:10|959|958.6|959|958.8|959|958.8|958.8|958.4|1078
1620049580000|2021-05-03 13:46:20|959.2|958.6|959.2|958.8|959.2|958.8|959|958.6|1440
1620049600000|2021-05-03 13:46:40|959|959|959.6|959.4|959.6|959.4|959|958.8|4986
1620049620000|2021-05-03 13:47:00||959.2||959.2||959.2||959.2|1086
1620049630000|2021-05-03 13:47:10||959.4||959.2||959.4||959.2|0
1620049650000|2021-05-03 13:47:30|959.4|959|959|958.6|959.4|959|959|958.6|7422
1620049660000|2021-05-03 13:47:40|959.2|958.8|959.4|959|959.4|959.2|959.2|958.8|3711
1620049670000|2021-05-03 13:47:50||959.2||959||959.2||959|0
1620049680000|2021-05-03 13:48:00|959.6|959.2|960.2|959.8|960.4|960|959.6|959|10544
1620049690000|2021-05-03 13:48:10||960||960||960||960|0
1620049700000|2021-05-03 13:48:20|960.4|960.2|961|960.6|961|960.6|960.4|960.2|6112
1620049710000|2021-05-03 13:48:30|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|122
1620049720000|2021-05-03 13:48:40||960.6||960.4||960.6||960.4|1005
1620049730000|2021-05-03 13:48:50|961|960.6|961.2|961|961.2|961|961|960.6|2235
1620049740000|2021-05-03 13:49:00|961.6|961.2|961.8|961.4|961.8|961.4|961.4|961.2|5788
1620049760000|2021-05-03 13:49:20|961.6|961.6|962|961.6|962|961.6|961.6|961.6|12
1620049770000|2021-05-03 13:49:30|962.2|961.8|962.4|962|962.4|962|962.2|961.6|1904
1620049790000|2021-05-03 13:49:50|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|901
1620049800000|2021-05-03 13:50:00|962.8|962.6|962.8|962.4|962.8|962.6|962.8|962.4|5933
1620049810000|2021-05-03 13:50:10|963|962.6|963|962.6|963|962.8|963|962.6|3695
1620049820000|2021-05-03 13:50:20|963.2|962.8|963.4|963|963.4|963.2|963.2|962.8|21522
1620049830000|2021-05-03 13:50:30|963.2|962.8|963.2|962.8|963.2|962.8|963|962.8|7222
1620049840000|2021-05-03 13:50:40|963|962.6|962.6|962.4|963|962.6|962.6|962.4|5626
1620049850000|2021-05-03 13:50:50|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962|3212
1620049860000|2021-05-03 13:51:00|962.4|962|962.4|962|962.6|962.2|962.2|962|5720
1620049870000|2021-05-03 13:51:10|962.2|961.8|962.2|961.8|962.2|961.8|962|961.8|1526
1620049880000|2021-05-03 13:51:20|962|961.6|961.6|961.4|962.2|961.6|961.6|961.2|14347
1620049890000|2021-05-03 13:51:30||961.2||961.4||961.4||961.2|0
1620049920000|2021-05-03 13:52:00|||||||||1286
1620049930000|2021-05-03 13:52:10|||||||||2882
1620049970000|2021-05-03 13:52:50|961.8|961.6|962|961.6|962|961.8|961.8|961.4|7344
1620049980000|2021-05-03 13:53:00|||||||||1668
1620049990000|2021-05-03 13:53:10|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|3296
1620050010000|2021-05-03 13:53:30|962|961.6|961.6|961.2|962|961.8|961.6|961.2|9244
1620050020000|2021-05-03 13:53:40|961.4|961|961.8|961.4|961.8|961.6|961.2|961|19348
1620050040000|2021-05-03 13:54:00|962|961.6|962.2|961.8|962.2|962|962|961.6|8025
1620050050000|2021-05-03 13:54:10|962.4|962|962.4|962|962.4|962|962.4|962|0
1620050070000|2021-05-03 13:54:30|962.2||962.2||962.4||962.2||1172
1620050090000|2021-05-03 13:54:50|962.4|962.2|962.8|962.4|962.8|962.4|962.4|962.2|4476
1620050110000|2021-05-03 13:55:10|963|962.6|963.2|962.8|963.2|962.8|963|962.6|6479
1620050120000|2021-05-03 13:55:20|963.4|963|963.4|963.2|963.4|963.2|963.2|963|3911
1620050130000|2021-05-03 13:55:30|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|504
1620050140000|2021-05-03 13:55:40||963.2||963.2||963.2||963.2|8399
1620050150000|2021-05-03 13:55:50|963.4|963|963.4|963|963.4|963.2|963.4|963|5643
1620050160000|2021-05-03 13:56:00|||||||||100
1620050170000|2021-05-03 13:56:10||963.2||963||963.2||963|1164
1620050180000|2021-05-03 13:56:20|963.2|962.8|963|962.6|963.2|962.8|962.8|962.6|11148
1620050200000|2021-05-03 13:56:40||962.8||962.8||962.8||962.8|5574
1620050210000|2021-05-03 13:56:50|||||||||4755
1620050220000|2021-05-03 13:57:00|963.2|963|963.2|962.8|963.4|963|963|962.8|1357
1620050240000|2021-05-03 13:57:20|963|962.6|962.8|962.6|963|962.6|962.8|962.6|2455
1620050250000|2021-05-03 13:57:30|963|962.4|962.6|962.2|963|962.4|962.6|962.2|3245
1620050260000|2021-05-03 13:57:40|962.4|962|962|961.6|962.4|962|962|961.6|3365
1620050280000|2021-05-03 13:58:00||961.8||961.8||961.8||961.6|2250
1620050290000|2021-05-03 13:58:10|962.2|962|962|961.8|962.2|962|962|961.8|1058
1620050300000|2021-05-03 13:58:20|961.8|961.6|961.6|961.2|961.8|961.6|961.6|961.2|7296
1620050320000|2021-05-03 13:58:40|||||||||300
1620050360000|2021-05-03 13:59:20||961.4||961.4||961.4||961.4|950
1620050370000|2021-05-03 13:59:30|961.8|961.6|962|961.6|962|961.8|961.8|961.6|1059
1620050380000|2021-05-03 13:59:40|961.8|961.8|962|961.6|962|961.8|961.8|961.6|2524
1620050390000|2021-05-03 13:59:50||961.4||961.4||961.4||961.4|0
1620050400000|2021-05-03 14:00:00|961.8|961.2|961|960.4|961.8|961.2|961|960.4|20116
1620050410000|2021-05-03 14:00:10|960.8|960.6|961|960.6|961|960.6|960.8|960.6|1574
1620050420000|2021-05-03 14:00:20|960.8|960.8|960.6|960.2|961|960.8|960.4|960|3628
1620050430000|2021-05-03 14:00:30|960.4|960|959.6|959.2|960.4|960|959.6|959.2|4437
1620050440000|2021-05-03 14:00:40|959.4|959|959.6|959.2|959.6|959.2|959.2|958.8|2082
1620050450000|2021-05-03 14:00:50|959.8|959.4|959.8|959.4|960.4|960|959.8|959.4|12288
1620050460000|2021-05-03 14:01:00|959.6|959.2|959.4|959.2|959.8|959.4|959.4|959.2|839
1620050470000|2021-05-03 14:01:10|959.2|959|959.4|959|959.4|959|959.2|958.8|1147
1620050480000|2021-05-03 14:01:20|959.2|958.8|958.8|958.4|959.4|959|958.2|957.8|5295
1620050490000|2021-05-03 14:01:30|959|958.6|959.2|958.8|959.2|958.8|959|958.6|994
1620050500000|2021-05-03 14:01:40|959|959|959.6|959.2|959.6|959.2|959|959|4501
1620050510000|2021-05-03 14:01:50|959.8|959.4|959.8|959.6|959.8|959.6|959.8|959.2|51
1620050520000|2021-05-03 14:02:00|960|959.4|959.2|959|960|959.6|959.2|959|12750
1620050530000|2021-05-03 14:02:10||958.6||958.8||959||958.6|2107
1620050540000|2021-05-03 14:02:20||959||959||959||958.8|83
1620050560000|2021-05-03 14:02:40||958.8||958.8||958.8||958.8|304
1620050570000|2021-05-03 14:02:50|959|958.6|959.4|959.2|959.6|959.4|959|958.6|7614
1620050580000|2021-05-03 14:03:00|959.2|959|959.2|959|959.2|959|959.2|959|5058
1620050590000|2021-05-03 14:03:10|||||||||320
1620050620000|2021-05-03 14:03:40|959|958.8|959.2|958.8|959.2|958.8|959|958.6|741
1620050630000|2021-05-03 14:03:50||959||959||959||959|4149
1620050640000|2021-05-03 14:04:00|959.4|959.2|959.4|959|959.4|959.2|959.2|959|1847
1620050650000|2021-05-03 14:04:10|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|2029
1620050690000|2021-05-03 14:04:50|959.4|959|959.6|959.2|959.6|959.4|959.4|959|9234
1620050700000|2021-05-03 14:05:00|959.4|959|959.2|958.8|959.4|959|959.2|958.8|2079
1620050710000|2021-05-03 14:05:10|959.6|959|959.4|959|959.6|959.2|959.2|958.8|14888
1620050750000|2021-05-03 14:05:50|||||||||155
1620050760000|2021-05-03 14:06:00|959.2||959.4||959.4||959.2||683
1620050780000|2021-05-03 14:06:20||959.2||959||959.2||959|14034
1620050800000|2021-05-03 14:06:40|959.2|958.8|959.2|958.8|959.2|959|959|958.8|8726
1620050830000|2021-05-03 14:07:10|959.4|959|959.4|959|959.4|959.2|959.2|958.8|13865
1620050840000|2021-05-03 14:07:20||959.2||959.2||959.2||959.2|13747
1620050850000|2021-05-03 14:07:30|959.2|959|959.4|959|959.4|959|959.2|959|1811
1620050870000|2021-05-03 14:07:50|959.2|958.8|959.2|958.8|959.2|959|959|958.8|9494
1620050880000|2021-05-03 14:08:00|||||||||309
1620050890000|2021-05-03 14:08:10|959|958.6|958|957.6|959.2|958.6|958|957.6|10189
1620050900000|2021-05-03 14:08:20|958.2|957.8|958|957.6|958.2|957.8|958|957.6|0
1620050910000|2021-05-03 14:08:30|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|7006
1620050920000|2021-05-03 14:08:40|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|1043
1620050930000|2021-05-03 14:08:50|958||958||958||958||0
1620050940000|2021-05-03 14:09:00|957.8|957.6|958|957.6|958|957.6|957.8|957.6|165
1620050950000|2021-05-03 14:09:10|958.2|957.8|957.8|957.6|958.2|957.8|957.8|957.6|1128
1620050960000|2021-05-03 14:09:20|957.6|957.4|957.8|957.6|957.8|957.6|957.6|957.2|3434
1620050970000|2021-05-03 14:09:30|958|957.8|958|957.8|958|957.8|958|957.8|1126
1620050980000|2021-05-03 14:09:40|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1117
1620050990000|2021-05-03 14:09:50|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957.2|277
1620051000000|2021-05-03 14:10:00|957.8|957.4|958.2|957.8|958.2|958|957.8|957.4|21206
1620051010000|2021-05-03 14:10:10|||||||||260
1620051020000|2021-05-03 14:10:20|958|957.6|957.6|957.2|958|957.6|957.4|957.2|10233
1620051030000|2021-05-03 14:10:30|957.4|957|957.2|957|957.4|957|957.2|957|1864
1620051050000|2021-05-03 14:10:50|957|956.8|956.8|956.6|957|956.8|956.8|956.6|1918
1620051060000|2021-05-03 14:11:00|957|956.8|957.6|957.2|957.6|957.2|957|956.6|4982
1620051070000|2021-05-03 14:11:10|||||||||800
1620051080000|2021-05-03 14:11:20|957.4|957|957.4|957|957.4|957|957.4|957|5373
1620051110000|2021-05-03 14:11:50|957.6|957.2|957.6|957.2|957.8|957.4|957.6|957.2|5714
1620051170000|2021-05-03 14:12:50|957.8|957.4|958|957.6|958|957.6|957.8|957.4|3538
1620051180000|2021-05-03 14:13:00||957.8||957.8||957.8||957.6|0
1620051190000|2021-05-03 14:13:10|958.2|958|958|957.6|958.2|958|958|957.6|6413
1620051200000|2021-05-03 14:13:20|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.6|300
1620051210000|2021-05-03 14:13:30|||||||||1000
1620051220000|2021-05-03 14:13:40|958.4|958|958.4|958|958.6|958.4|958.4|958|4424
1620051240000|2021-05-03 14:14:00|958.2|957.8|958|957.8|958.2|957.8|958|957.8|1595
1620051250000|2021-05-03 14:14:10|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|344
1620051260000|2021-05-03 14:14:20||957.2||957.2||957.2||957.2|599
1620051270000|2021-05-03 14:14:30|957.4|957|956.8|956.4|957.4|957.2|956.8|956.4|3423
1620051280000|2021-05-03 14:14:40|956.6|956.2|956.6|956.2|956.8|956.4|956.4|956.2|2386
1620051290000|2021-05-03 14:14:50|956.4|956|956.6|956.2|956.6|956.4|956.4|956|1149
1620051300000|2021-05-03 14:15:00|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.2|3571
1620051310000|2021-05-03 14:15:10|957|956.8|957|956.6|957.2|956.8|956.8|956.6|3367
1620051320000|2021-05-03 14:15:20|||||||||40
1620051330000|2021-05-03 14:15:30|957.2|956.8|957.4|957|957.4|957|957.2|956.8|2192
1620051370000|2021-05-03 14:16:10|957.2||957.2||957.2||957.2||2464
1620051380000|2021-05-03 14:16:20|957.4||957.2||957.4||957.2||2305
1620051390000|2021-05-03 14:16:30|||||||||10
1620051400000|2021-05-03 14:16:40||956.8||956.8||956.8||956.8|2417
1620051420000|2021-05-03 14:17:00|957.4|957|957.4|957.2|957.4|957.2|957.4|957|4686
1620051430000|2021-05-03 14:17:10|957.2|957|957.2|957|957.4|957.2|957.2|957|3410
1620051440000|2021-05-03 14:17:20|957|956.8|956.6|956.2|957|956.8|956.6|956.2|4065
1620051450000|2021-05-03 14:17:30|956.4|956|956.4|956|956.4|956.2|956.2|956|1675
1620051480000|2021-05-03 14:18:00|||||||||2
1620051500000|2021-05-03 14:18:20|956.6|956.2|956.4|956.2|956.6|956.4|956.4|956|8513
1620051510000|2021-05-03 14:18:30|956.6|956.4|956|955.8|956.8|956.4|956|955.8|10828
1620051520000|2021-05-03 14:18:40|955.8|955.6|955.8|955.4|955.8|955.6|955|954.8|53388
1620051540000|2021-05-03 14:19:00|955.6|955.2|955.8|955.6|955.8|955.6|955.6|955.2|1416
1620051550000|2021-05-03 14:19:10|956|955.8|956.2|956|956.2|956|956|955.8|2554
1620051560000|2021-05-03 14:19:20|956.4|956.2|956.4|956|956.6|956.2|956.2|956|12746
1620051570000|2021-05-03 14:19:30|956.2|955.8|956.6|956.2|956.6|956.2|956|955.6|11158
1620051580000|2021-05-03 14:19:40|956.8|956.4|956.6|956.2|956.8|956.4|956.6|956.2|2033
1620051590000|2021-05-03 14:19:50|956.4|956|956.4|956|956.4|956.2|956.2|955.8|7875
1620051600000|2021-05-03 14:20:00|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|16
1620051610000|2021-05-03 14:20:10|956|955.6|956.2|955.6|956.2|955.6|956|955.6|960
1620051620000|2021-05-03 14:20:20|956|955.8|956.4|956|956.4|956.2|956|955.6|7883
1620051630000|2021-05-03 14:20:30|956.6|956.2|956.6|956.2|956.8|956.4|956.4|956|1001
1620051640000|2021-05-03 14:20:40|956.4|956|956.2|955.8|956.4|956|956.2|955.8|2944
1620051650000|2021-05-03 14:20:50|956|955.6|955.4|955.2|956|955.6|955.4|955|3286
1620051660000|2021-05-03 14:21:00||955||955||955||955|0
1620051670000|2021-05-03 14:21:10|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|0
1620051680000|2021-05-03 14:21:20|955.4|955|955.6|955.4|955.6|955.4|955.4|955|2490
1620051690000|2021-05-03 14:21:30|955.8|955.6|955.6|955.2|956|955.8|955.6|955.2|3819
1620051700000|2021-05-03 14:21:40|955.4|955|955.6|955.2|955.6|955.2|955.2|954.8|1764
1620051710000|2021-05-03 14:21:50|955.4|955|955.8|955.4|956|955.6|955.4|955|2748
1620051720000|2021-05-03 14:22:00|956|955.6|956|955.6|956.2|955.8|955.8|955.6|2330
1620051730000|2021-05-03 14:22:10|956.2|955.8|956.2|955.8|956.4|956|956|955.6|1079
1620051740000|2021-05-03 14:22:20|956.4|956|956.2|955.8|956.4|956|956|955.8|1504
1620051750000|2021-05-03 14:22:30|956|955.6|956|955.6|956.2|955.8|955.8|955.6|0
1620051770000|2021-05-03 14:22:50|955.8|955.4|955.8|955.4|956.2|956|955.6|955.4|8588
1620051800000|2021-05-03 14:23:20|956.2|955.6|956|955.6|956.2|956|956|955.4|6590
1620051810000|2021-05-03 14:23:30||955.8||955.8||955.8||955.8|241
1620051820000|2021-05-03 14:23:40|955.8|955.6|956|955.6|956|955.6|955.8|955.6|3224
1620051830000|2021-05-03 14:23:50|956.2|955.8|955.8|955.6|956.4|956.2|955.8|955.6|5988
1620051840000|2021-05-03 14:24:00|955.6|955.4|956.2|955.8|956.2|956|955.6|955.4|1127
1620051850000|2021-05-03 14:24:10|956||956||956.2||956||1587
1620051860000|2021-05-03 14:24:20|955.8|955.6|955.8|955.6|956|955.6|955.6|955.4|7135
1620051870000|2021-05-03 14:24:30|||||||||3
1620051880000|2021-05-03 14:24:40||955.4||955.6||955.6||955.4|1348
1620051890000|2021-05-03 14:24:50|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|2362
1620051900000|2021-05-03 14:25:00|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1055
1620051910000|2021-05-03 14:25:10||955.6||955.6||955.6||955.6|0
1620051920000|2021-05-03 14:25:20||955.4||955.4||955.4||955.4|405
1620051930000|2021-05-03 14:25:30|955.6||955.8||955.8||955.6||325
1620051940000|2021-05-03 14:25:40|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|3536
1620051950000|2021-05-03 14:25:50|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|3758
1620051960000|2021-05-03 14:26:00|956|955.6|956|955.8|956|955.8|956|955.6|3827
1620051980000|2021-05-03 14:26:20|956.2|956|956.2|956|956.2|956|956.2|956|6120
1620051990000|2021-05-03 14:26:30||955.8||955.8||955.8||955.8|2354
1620052000000|2021-05-03 14:26:40|956|956|956|955.6|956.2|956|955.8|955.4|10240
1620052010000|2021-05-03 14:26:50|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|2658
1620052020000|2021-05-03 14:27:00|956|955.6|956|955.6|956|955.6|956|955.6|0
1620052030000|2021-05-03 14:27:10|956.2|955.8|956|955.6|956.2|956|956|955.6|3895
1620052050000|2021-05-03 14:27:30|956.2|955.8|956|955.6|956.4|956|956|955.6|16066
1620052060000|2021-05-03 14:27:40|955.8|955.4|955.8|955.4|955.8|955.4|955.8|955.4|1457
1620052070000|2021-05-03 14:27:50|956|955.6|956|955.6|956|955.6|955.6|955.4|3655
1620052080000|2021-05-03 14:28:00|955.8|955.4|955.6|955.2|955.8|955.6|955.6|955.2|3145
1620052090000|2021-05-03 14:28:10|955.4|955|955.4|955|955.6|955.2|955.2|955|2779
1620052100000|2021-05-03 14:28:20|||||||||714
1620052110000|2021-05-03 14:28:30|955.2|954.8|955.2|955|955.2|955|955.2|954.8|581
1620052120000|2021-05-03 14:28:40||954.8||954.8||954.8||954.8|0
1620052140000|2021-05-03 14:29:00|||||||||100
1620052170000|2021-05-03 14:29:30|955|954.6|955.2|955|955.2|955|954.8|954.6|6941
1620052180000|2021-05-03 14:29:40||954.8||954.8||954.8||954.8|11
1620052190000|2021-05-03 14:29:50|955.4|955|955.2|955|955.4|955.2|955.2|955|2913
1620052210000|2021-05-03 14:30:10|955.4|955.2|955.8|955.4|956|955.6|955.4|955.2|3190
1620052220000|2021-05-03 14:30:20|955.6|955.2|955.8|955.6|955.8|955.6|955.4|955|7038
1620052230000|2021-05-03 14:30:30|956|955.8|956|955.6|956.2|955.8|955.8|955.6|1896
1620052300000|2021-05-03 14:31:40|||||||||10
1620052310000|2021-05-03 14:31:50|955.8||955.8||955.8||955.8||0
1620052320000|2021-05-03 14:32:00|956|955.8|955.8|955.6|956|955.8|955.8|955.6|1839
1620052340000|2021-05-03 14:32:20|956|955.8|956.4|956|956.4|956.2|956|955.8|10313
1620052350000|2021-05-03 14:32:30|956.2|955.8|955.6|955.2|956.2|956|955.4|955.2|13834
1620052370000|2021-05-03 14:32:50|955.4||955.4||955.4||955.4||898
1620052380000|2021-05-03 14:33:00|955.2|955|955.4|955.2|955.4|955.2|955.2|955|1785
1620052400000|2021-05-03 14:33:20|||||||||64
1620052410000|2021-05-03 14:33:30|955.6|955.4|956.2|955.8|956.2|955.8|955.6|955.4|2184
1620052430000|2021-05-03 14:33:50|956.4|956|956.2|955.8|956.4|956|956.2|955.8|601
1620052450000|2021-05-03 14:34:10|956.4|956|956|955.6|956.4|956|956|955.6|4294
1620052460000|2021-05-03 14:34:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|1826
1620052470000|2021-05-03 14:34:30|956||956||956||956||2240
1620052480000|2021-05-03 14:34:40|956.2||956.2||956.2||956.2||0
1620052500000|2021-05-03 14:35:00|956.4|956|956.2|956|956.4|956.2|956.2|956|2891
1620052510000|2021-05-03 14:35:10|||||||||2101
1620052570000|2021-05-03 14:36:10|956.4|955.8|957.2|956.8|957.4|957|956.4|955.8|25939
1620052580000|2021-05-03 14:36:20|957|957|956.8|956.6|957|957|956.8|956.6|6103
1620052590000|2021-05-03 14:36:30|956.6|956.4|956.2|956|956.8|956.6|956.2|956|21282
1620052600000|2021-05-03 14:36:40|956.4|956.2|956.4|956|956.4|956.2|956.2|956|1016
1620052650000|2021-05-03 14:37:30|956.6|956.2|956.8|956.4|957|956.8|956.6|956.2|2946
1620052680000|2021-05-03 14:38:00|956.6||956.8||956.8||956.6||0
1620052710000|2021-05-03 14:38:30|957|956.6|956.8|956.6|957.2|956.8|956.8|956.6|13678
1620052730000|2021-05-03 14:38:50|957|956.8|956.8|956.6|957|956.8|956.8|956.6|8033
1620052750000|2021-05-03 14:39:10|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|15
1620052760000|2021-05-03 14:39:20|||||||||312
1620052770000|2021-05-03 14:39:30|956.8|956.6|957|956.6|957|956.8|956.8|956.6|3545
1620052780000|2021-05-03 14:39:40|||||||||100
1620052800000|2021-05-03 14:40:00|956.8|956.8|957.8|957.6|957.8|957.6|956.8|956.8|12203
1620052810000|2021-05-03 14:40:10|958|957.8|958.2|957.8|958.2|957.8|958|957.6|100
1620052820000|2021-05-03 14:40:20|||||||||100
1620052830000|2021-05-03 14:40:30|958.4|958|958.4|958.2|958.4|958.2|958.4|958|1939
1620052850000|2021-05-03 14:40:50|958.2|958|958|957.6|958.2|958|958|957.6|7963
1620052860000|2021-05-03 14:41:00|957.8||957.8||957.8||957.8||0
1620052870000|2021-05-03 14:41:10|958|957.8|957.8|957.6|958.4|958.2|957.8|957.6|10359
1620052880000|2021-05-03 14:41:20|958|957.8|958.6|958.2|958.6|958.2|958|957.8|4616
1620052890000|2021-05-03 14:41:30|958.8|958.4|958.4|958|958.8|958.4|958.4|958|0
1620052900000|2021-05-03 14:41:40||958.2||958.2||958.2||958.2|1
1620052910000|2021-05-03 14:41:50|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|6342
1620052930000|2021-05-03 14:42:10|958.6|958.2|958.4|958|958.8|958.2|958.4|958|761
1620052940000|2021-05-03 14:42:20||958.2||958.2||958.2||958.2|0
1620052950000|2021-05-03 14:42:30|||||||||167
1620052970000|2021-05-03 14:42:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|13006
1620052980000|2021-05-03 14:43:00|958.8|958.6|959|958.8|959|958.8|958.6|958.4|520
1620053020000|2021-05-03 14:43:40|959.2|959|959.2|959|959.4|959|959.2|959|0
1620053030000|2021-05-03 14:43:50|959|958.8|958.8|958.6|959|959|958.8|958.6|8683
1620053050000|2021-05-03 14:44:10|958.6|958.4|958.6|958.4|958.8|958.6|958.6|958.4|9035
1620053070000|2021-05-03 14:44:30|958.8|958.6|959.2|958.8|959.2|958.8|958.6|958.4|6914
1620053080000|2021-05-03 14:44:40|959|958.6|959|958.6|959|958.6|958.8|958.6|351
1620053110000|2021-05-03 14:45:10|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|7663
1620053120000|2021-05-03 14:45:20||958.2||958.2||958.2||958.2|0
1620053130000|2021-05-03 14:45:30|958.4||958.4||958.4||958.4||0
1620053150000|2021-05-03 14:45:50|||||||||275
1620053160000|2021-05-03 14:46:00|958.6|958|959|958.8|959|958.8|958.6|958|13196
1620053170000|2021-05-03 14:46:10|959.2|959|959.6|959.4|959.6|959.4|959.2|959|13908
1620053180000|2021-05-03 14:46:20|959.8|959.2|959.2|958.8|959.8|959.2|959.2|958.8|14139
1620053190000|2021-05-03 14:46:30||959||959||959||959|0
1620053200000|2021-05-03 14:46:40|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|1838
1620053210000|2021-05-03 14:46:50||959.4||959.4||959.4||959.4|0
1620053220000|2021-05-03 14:47:00|959.8|959.6|959.6|959.2|960|959.6|959.4|959.2|9017
1620053250000|2021-05-03 14:47:30|959.4|959|959|958.8|959.6|959|959|958.8|5738
1620053280000|2021-05-03 14:48:00|959.2||959.2||959.2||959.2||709
1620053300000|2021-05-03 14:48:20|959|959|959.2|959|959.2|959|959|958.8|8318
1620053320000|2021-05-03 14:48:40|||||||||2878
1620053330000|2021-05-03 14:48:50|959|958.8|959|958.8|959|958.8|959|958.8|3633
1620053340000|2021-05-03 14:49:00|958.8|958.6|959|958.6|959|958.6|958.8|958.6|405
1620053350000|2021-05-03 14:49:10|959.2|958.8|959.6|959.4|959.6|959.4|959.2|958.8|8960
1620053390000|2021-05-03 14:49:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1864
1620053400000|2021-05-03 14:50:00|||||||||1410
1620053410000|2021-05-03 14:50:10|960|959.4|960|959.8|960|959.8|960|959.4|9221
1620053420000|2021-05-03 14:50:20|960.2|960|960.6|960.4|960.6|960.4|960.2|960|6925
1620053430000|2021-05-03 14:50:30|960.8|960.6|961.2|960.8|961.2|960.8|960.8|960.4|6050
1620053440000|2021-05-03 14:50:40|961|960.2|961|960.8|961|960.8|960.4|960.2|22100
1620053450000|2021-05-03 14:50:50|960.8|960.6|960.6|960.4|960.8|960.6|960.6|960.4|5683
1620053460000|2021-05-03 14:51:00|960.4|960.2|960.4|960|960.4|960.2|960.4|960|1149
1620053470000|2021-05-03 14:51:10|960.2|960.6|960.6|960.2|960.8|960.6|960.2|960.2|23278
1620053480000|2021-05-03 14:51:20|960.4|960.4|960.6|960.4|960.6|960.4|960.4|960.4|405
1620053490000|2021-05-03 14:51:30|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|6917
1620053500000|2021-05-03 14:51:40|960.4|960|960.4|960|960.4|960|960.4|960|603
1620053510000|2021-05-03 14:51:50|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|1752
1620053520000|2021-05-03 14:52:00||960.2||960.2||960.4||960.2|2045
1620053530000|2021-05-03 14:52:10|960.4|960.4|960.4|960.2|960.4|960.4|960.4|960.2|2307
1620053540000|2021-05-03 14:52:20|960.6|960|960.4|960|960.6|960|960.4|960|3465
1620053550000|2021-05-03 14:52:30|960.2|959.8|960.2|959.8|960.4|960|960|959.8|8837
1620053560000|2021-05-03 14:52:40||960||959.8||960||959.8|0
1620053570000|2021-05-03 14:52:50|960.4|960|960.4|960|960.4|960.2|960.2|960|14971
1620053590000|2021-05-03 14:53:10|960.2|959.8|960.2|959.8|960.4|960|960|959.8|4036
1620053600000|2021-05-03 14:53:20||960||959.8||960||959.8|0
1620053610000|2021-05-03 14:53:30||960||960||960||960|0
1620053620000|2021-05-03 14:53:40|||||||||1675
1620053640000|2021-05-03 14:54:00|960.4|960.2|960.6|960.4|960.6|960.4|960.4|960.2|393
1620053660000|2021-05-03 14:54:20|960.8|960.6|960.8|960.4|961.2|960.8|960.8|960.4|24953
1620053670000|2021-05-03 14:54:30||960.6||960.4||960.6||960.4|1500
1620053680000|2021-05-03 14:54:40|961|960.6|961.2|961|961.2|961|961|960.6|6855
1620053690000|2021-05-03 14:54:50|961.4|961.2|961.6|961.2|961.6|961.4|961.4|961|9247
1620053710000|2021-05-03 14:55:10|961.4|961|961.4|961.2|961.4|961.2|961.2|961|2234
1620053720000|2021-05-03 14:55:20|961.2|961|961.4|961|961.4|961|961.2|961|0
1620053730000|2021-05-03 14:55:30|961.2|961.2|961.4|961|961.4|961.2|961.2|961|449
1620053740000|2021-05-03 14:55:40|961.2|960.8|961|960.6|961.2|960.8|961|960.6|7213
1620053750000|2021-05-03 14:55:50|960.8|960.4|960.8|960.4|960.8|960.4|960.6|960.4|3283
1620053760000|2021-05-03 14:56:00|961|960.6|961.8|961.4|961.8|961.4|961|960.6|19172
1620053770000|2021-05-03 14:56:10|961.6|961.2|961.4|961|961.6|961.2|961.4|961|2854
1620053780000|2021-05-03 14:56:20|961.2||961.2||961.2||961.2||0
1620053790000|2021-05-03 14:56:30|961|960.8|961|960.8|961|960.8|961|960.8|1730
1620053800000|2021-05-03 14:56:40||960.6||960.6||960.6||960.6|0
1620053840000|2021-05-03 14:57:20|960.8|960.8|961|960.8|961|960.8|960.8|960.8|1074
1620053850000|2021-05-03 14:57:30|961.2|961|961.4|961.2|961.4|961.2|961|960.8|10288
1620053860000|2021-05-03 14:57:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1144
1620053870000|2021-05-03 14:57:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|1144
1620053880000|2021-05-03 14:58:00|962.2|961.8|962.2|961.8|962.2|962|962|961.8|7675
1620053890000|2021-05-03 14:58:10||962||961.8||962||961.8|388
1620053910000|2021-05-03 14:58:30||962||962||962||962|0
1620053920000|2021-05-03 14:58:40|962|961.8|962|961.8|962.2|962|962|961.8|11527
1620053940000|2021-05-03 14:59:00|962.2|962|962|961.8|962.2|962|962|961.8|2789
1620053950000|2021-05-03 14:59:10|962.2||962.2||962.2||962.2||0
1620053960000|2021-05-03 14:59:20|962|962|962.2|961.8|962.2|962|962|961.8|5804
1620053980000|2021-05-03 14:59:40|962.4|962|962.4|962.2|962.4|962.2|962.4|962|7601
1620054000000|2021-05-03 15:00:00|962.2|962|962.2|962|962.2|962|962.2|962|0
1620054010000|2021-05-03 15:00:10|962|961.8|962.2|962|962.2|962|962|961.8|4951
1620054040000|2021-05-03 15:00:40|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1190
1620054050000|2021-05-03 15:00:50|962.6|962.4|962.4|962.2|962.6|962.4|962.4|962.2|2672
1620054060000|2021-05-03 15:01:00|961.8|961.6|962.4|962|962.4|962|961.8|961.6|31842
1620054070000|2021-05-03 15:01:10|962.6|962.2|962.8|962.4|962.8|962.6|962.6|962.2|1364
1620054080000|2021-05-03 15:01:20|962.6|962.2|962.4|962|962.8|962.2|962.2|962|11500
1620054090000|2021-05-03 15:01:30|962.2|961.8|962.2|961.8|962.4|961.8|962|961.8|3193
1620054110000|2021-05-03 15:01:50|962.4|962|962.6|962.4|962.6|962.4|962.2|962|9653
1620054120000|2021-05-03 15:02:00|||||||||985
1620054130000|2021-05-03 15:02:10|962.4|962.2|962.4|962.2|962.4|962.2|962.2|962|6009
1620054140000|2021-05-03 15:02:20||962||962.2||962.2||962|0
1620054150000|2021-05-03 15:02:30|962.2|962|962.2|961.8|962.2|962|962.2|961.8|1507
1620054160000|2021-05-03 15:02:40|962|962|961.8|961.4|962.2|962|961.8|961.4|15699
1620054190000|2021-05-03 15:03:10|961.6|961.6|961.8|961.4|961.8|961.6|961.6|961.4|6099
1620054220000|2021-05-03 15:03:40|961.6||961.6||961.8||961.6||10430
1620054230000|2021-05-03 15:03:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.4|5606
1620054240000|2021-05-03 15:04:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|2721
1620054260000|2021-05-03 15:04:20|||||||||1426
1620054270000|2021-05-03 15:04:30|||||||||1382
1620054280000|2021-05-03 15:04:40|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|4078
1620054290000|2021-05-03 15:04:50|961.6|961|961.6|961.4|961.8|961.4|961.2|961|17098
1620054300000|2021-05-03 15:05:00|962|961.6|962|961.6|962.2|961.8|962|961.6|1815
1620054310000|2021-05-03 15:05:10|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1620054330000|2021-05-03 15:05:30|962|961.6|962.6|962.2|962.6|962.2|962|961.6|1285
1620054340000|2021-05-03 15:05:40|962.4|962|962.4|962|962.6|962.2|962.4|962|0
1620054360000|2021-05-03 15:06:00|963.2|962.6|963.2|962.6|963.2|962.6|963.2|962.6|237
1620054370000|2021-05-03 15:06:10|963|962.4|963.2|962.6|963.2|962.6|963|962.4|1835
1620054380000|2021-05-03 15:06:20|963|962.4|963|962.4|963|962.4|963|962.4|2
1620054410000|2021-05-03 15:06:50|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1620054440000|2021-05-03 15:07:20|963.8|963.2|963.8|963.2|963.8|963.2|963.8|963.2|17992
1620054450000|2021-05-03 15:07:30|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.2|0
1620054460000|2021-05-03 15:07:40||963.2||963.2||963.2||963.2|1083
1620054480000|2021-05-03 15:08:00|963.6|962.8|963.2|962.8|963.6|962.8|963|962.6|557
1620054490000|2021-05-03 15:08:10|963.4|963|963.4|963|963.4|963|963.4|963|0
1620054500000|2021-05-03 15:08:20|||||||||18
1620054510000|2021-05-03 15:08:30|963.2|962.8|963.4|962.8|963.4|963|963.2|962.6|3473
1620054530000|2021-05-03 15:08:50|963.2|963|963.4|962.8|963.4|963|963.2|962.8|0
1620054550000|2021-05-03 15:09:10|963|962.6|963|962.6|963|962.6|963|962.6|0
1620054560000|2021-05-03 15:09:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1620054590000|2021-05-03 15:09:50|963.4|963|963.4|963|963.4|963|963.4|963|1
1620054600000|2021-05-03 15:10:00|964|963.4|964.4|963.8|964.6|964|963.8|963.2|1988
1620054610000|2021-05-03 15:10:10|964.6|964|964.4|963.8|964.6|964|964.4|963.8|779
1620054640000|2021-05-03 15:10:40|964.6|964|964.8|964.4|964.8|964.4|964.4|964|6491
1620054650000|2021-05-03 15:10:50|965.2|964.6|965.2|964.6|965.2|964.6|965.2|964.6|853
1620054660000|2021-05-03 15:11:00|965|964.4|965|964.4|965.2|964.6|964.8|964.2|278
1620054680000|2021-05-03 15:11:20|964.4|964|964.6|964.2|964.6|964.2|964.4|964|1100
1620054690000|2021-05-03 15:11:30|964.4|964|964.4|964|964.6|964|964.2|963.8|405
1620054700000|2021-05-03 15:11:40|964.2|963.8|964.2|963.6|964.4|963.8|964|963.4|38
1620054710000|2021-05-03 15:11:50|964.4|963.8|964.4|963.8|964.6|964|964.2|963.8|90
1620054720000|2021-05-03 15:12:00|964.6|964|964.2|963.8|964.6|964|964.2|963.8|493
1620054730000|2021-05-03 15:12:10|964|963.4|963.8|963.4|964.2|963.6|963.8|963.4|0
1620054740000|2021-05-03 15:12:20|963.6|963.2|963.4|963|963.6|963.2|963.2|962.8|2128
1620054750000|2021-05-03 15:12:30|963.2|962.8|963.4|963|963.4|963|963.2|962.6|284
1620054760000|2021-05-03 15:12:40|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|123
1620054770000|2021-05-03 15:12:50|963.4|963|963.4|963|963.6|963.2|963.4|963|0
1620054780000|2021-05-03 15:13:00|963.6|963.2|963.6|963|963.6|963.2|963.4|962.8|45
1620054790000|2021-05-03 15:13:10|||||||||1123
1620054800000|2021-05-03 15:13:20|963.4|962.8|963.2|962.8|963.6|963|963.2|962.8|1
1620054810000|2021-05-03 15:13:30|963.4|963|963.4|962.8|963.6|963|963.4|962.8|0
1620054830000|2021-05-03 15:13:50|963.6|963|963.2|962.6|963.6|963|963.2|962.6|0
1620054860000|2021-05-03 15:14:20|963.4|962.8|963.4|962.8|963.4|962.8|963.4|962.8|751
1620054870000|2021-05-03 15:14:30|963.6|963|963.2|962.8|963.6|963|963.2|962.6|0
1620054880000|2021-05-03 15:14:40|963.4|963|963.4|963|963.4|963|963.4|963|0
1620054900000|2021-05-03 15:15:00||962.8||962.8||962.8||962.8|0
1620054930000|2021-05-03 15:15:30|963.6|963.2|963.4|962.8|963.6|963.2|963.4|962.8|0
1620054940000|2021-05-03 15:15:40|963.6|963|963.2|962.6|963.6|963|963.2|962.6|687
1620054950000|2021-05-03 15:15:50||962.8||962.8||962.8||962.8|0
1620054960000|2021-05-03 15:16:00||962.6||962.6||962.6||962.6|0
1620054970000|2021-05-03 15:16:10|963||963||963||963||0
1620054980000|2021-05-03 15:16:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1620055000000|2021-05-03 15:16:40|963.4|962.6|963.2|962.8|963.4|963|963.2|962.6|1111
1620055010000|2021-05-03 15:16:50|963.4|963|963.4|963|963.4|963|963.4|963|0
1620055020000|2021-05-03 15:17:00|963.2|962.8|963.2|962.8|963.4|963|963.2|962.8|12
1620055030000|2021-05-03 15:17:10|963.4|963|963.2|962.6|963.4|963|963.2|962.6|208
1620055040000|2021-05-03 15:17:20||962.8||962.8||962.8||962.8|0
1620055050000|2021-05-03 15:17:30|963.4|963|963.4|963|963.4|963|963.4|963|0
1620055070000|2021-05-03 15:17:50|963.6|963.2|963.2|962.6|963.6|963.2|963.2|962.6|210
1620055080000|2021-05-03 15:18:00|963.4|962.8|963.2|962.8|963.4|962.8|963|962.6|0
1620055110000|2021-05-03 15:18:30|963|962.6|963|962.6|963|962.6|963|962.6|692
1620055120000|2021-05-03 15:18:40|962.6|962.4|962.6|962.2|962.8|962.4|962.6|962.2|157
1620055130000|2021-05-03 15:18:50||962||962||962||962|0
1620055140000|2021-05-03 15:19:00|962.8|962.2|962.6|962|962.8|962.2|962.6|962|40
1620055160000|2021-05-03 15:19:20|962.8|962.2|962.6|962|962.8|962.2|962.6|962|480
1620055170000|2021-05-03 15:19:30|962.8|962.2|962.6|962.2|962.8|962.2|962.4|962|22
1620055180000|2021-05-03 15:19:40|||||||||2500
1620055190000|2021-05-03 15:19:50|962.4|962|962.6|962.2|962.6|962.2|962.4|962|1600
1620111650000|2021-05-04 07:00:50|957.4|955|957.4|955|957.4|955|957.4|955|0
1620111660000|2021-05-04 07:01:00|959|956|964.8|963.2|964.8|963.6|957.4|955.4|55347
1620111670000|2021-05-04 07:01:10|964.4|963.4|961.8|960.8|964.4|963.4|961.8|960.6|21599
1620111680000|2021-05-04 07:01:20|961.6|960.4|959.2|957.8|961.8|960.8|959.2|957.8|4765
1620111690000|2021-05-04 07:01:30|959|957.6|962|960.6|962|960.6|959|957.6|7141
1620111700000|2021-05-04 07:01:40|961.8|960.4|962|960.4|962.4|961.2|961.6|960.2|2363
1620111710000|2021-05-04 07:01:50|961.8|961.8|961.4|960.4|961.8|961.8|961.4|960.4|1671
1620111720000|2021-05-04 07:02:00|||||||||99
1620111740000|2021-05-04 07:02:20|961.2||961.2||961.4||961.2||0
1620111750000|2021-05-04 07:02:30|||||||||56
1620111780000|2021-05-04 07:03:00|961.4|960.8|962.4|961.6|963|961.6|961.4|960.6|9698
1620111790000|2021-05-04 07:03:10|962.6||962.6||962.6||962.6||0
1620111800000|2021-05-04 07:03:20|962.4|961.4|962.2|961.4|962.4|961.4|962.2|961.4|1965
1620111810000|2021-05-04 07:03:30|962||962||962||962||0
1620111820000|2021-05-04 07:03:40|||||||||1111
1620111830000|2021-05-04 07:03:50|962.2|961.6|962.8|962|963.6|962.4|962.2|961.6|3514
1620111840000|2021-05-04 07:04:00|962.6||962.6||962.6||962.6||0
1620111850000|2021-05-04 07:04:10|962.4|961.6|962.2|961.4|962.4|961.6|962.2|961.4|489
1620111860000|2021-05-04 07:04:20|961.6|961.6|962.8|961.8|962.8|961.8|961.6|961.6|9150
1620111870000|2021-05-04 07:04:30|963|962|963|962|963.4|962.4|963|962|0
1620111880000|2021-05-04 07:04:40|962.8|961.8|962.4|961.4|962.8|961.8|962.4|961.4|0
1620111890000|2021-05-04 07:04:50|962.2||962||962.2||962||0
1620111900000|2021-05-04 07:05:00|962.4|961.6|962.2|961.4|963.4|962.4|962.2|961.4|240
1620111910000|2021-05-04 07:05:10|962||962||962.2||961.8||0
1620111920000|2021-05-04 07:05:20|961.8|961.6|962|961.4|962.4|961.6|961.8|961.4|2089
1620111930000|2021-05-04 07:05:30|961.8|961.2|962.4|961.6|962.6|961.6|961.6|960.8|3020
1620111940000|2021-05-04 07:05:40|962.2|961.4|962|961.4|962.2|961.4|962|961.2|0
1620111950000|2021-05-04 07:05:50|961.8||961.8||962||961.8||0
1620111960000|2021-05-04 07:06:00|962.2|961.6|962.4|961.6|962.4|961.6|962|961.2|368
1620111970000|2021-05-04 07:06:10|962.2||962.2||962.4||962.2||0
1620111980000|2021-05-04 07:06:20|962.4|961.8|963.2|962.6|963.2|962.8|962.4|961.6|3696
1620111990000|2021-05-04 07:06:30|963.4|962.8|964.4|963.8|964.6|963.8|963.4|962.6|1288
1620112000000|2021-05-04 07:06:40|964.2|963.6|963.8|963.2|964.2|963.6|963.8|963.2|3288
1620112010000|2021-05-04 07:06:50|||||||||92
1620112020000|2021-05-04 07:07:00|964|963.4|964.8|964|964.8|964|964|963.4|2373
1620112030000|2021-05-04 07:07:10|964.6|963.8|964.4|963.8|964.6|963.8|964.2|963.8|382
1620112040000|2021-05-04 07:07:20|964.2|963.4|964.4|963.6|964.8|964|963.8|963.2|527
1620112050000|2021-05-04 07:07:30|964.2|963.4|964.2|963.6|964.4|963.8|964.2|963.4|597
1620112060000|2021-05-04 07:07:40|964|963.4|964|963.4|964.2|963.4|964|963.4|0
1620112070000|2021-05-04 07:07:50|963.8|963.2|963.8|963.2|963.8|963.2|963.8|963.2|786
1620112080000|2021-05-04 07:08:00|963.6|963|963|962.2|963.8|963|962.6|962|6095
1620112090000|2021-05-04 07:08:10|962.8|962.4|962.8|962.2|963|962.4|962.6|962.2|0
1620112100000|2021-05-04 07:08:20|962.6||962.4||962.6||962.4||0
1620112110000|2021-05-04 07:08:30|962.6||962.8||962.8||962.6||269
1620112120000|2021-05-04 07:08:40|963|962.4|962.8|962.2|963|962.4|962.6|962.2|0
1620112130000|2021-05-04 07:08:50|963||962.8||963||962.6||0
1620112140000|2021-05-04 07:09:00|963||962.4||963||962.4||0
1620112150000|2021-05-04 07:09:10|962.2|962|962|961.2|963|962.2|961.8|961.2|9397
1620112170000|2021-05-04 07:09:30|961.8||961.8||961.8||961.6||0
1620112180000|2021-05-04 07:09:40|962|961.4|962|961.2|962|961.4|962|961.2|0
1620112200000|2021-05-04 07:10:00||961.4||961.2||961.4||961.2|0
1620112210000|2021-05-04 07:10:10|962.2|961.4|962.8|962.2|963|962.4|962.2|961.4|21745
1620112230000|2021-05-04 07:10:30|963|962.4|962.8|962.2|963|962.6|962.8|962.2|0
1620112240000|2021-05-04 07:10:40|963|962.4|963.2|962.8|963.6|963|962.8|962.2|6789
1620112250000|2021-05-04 07:10:50|963.4|963|963.8|963.4|963.8|963.4|963.4|963|4810
1620112260000|2021-05-04 07:11:00|964|963.6|964.4|964|964.4|964|964|963.4|3279
1620112270000|2021-05-04 07:11:10|964.2||964.4||964.4||964.2||821
1620112290000|2021-05-04 07:11:30|964.2|963.8|964|963.4|964.2|963.8|964|963.4|1259
1620112300000|2021-05-04 07:11:40|964.2|963.6|964|963.4|964.4|963.8|964|963.4|626
1620112310000|2021-05-04 07:11:50|964.2|963.6|964|963.4|964.4|963.8|964|963.4|344
1620112320000|2021-05-04 07:12:00|964.2|963.6|964.8|964.4|964.8|964.4|964.2|963.4|15041
1620112330000|2021-05-04 07:12:10|||||||||1100
1620112340000|2021-05-04 07:12:20|964.6|964.2|964.8|964.2|964.8|964.2|964.6|964.2|90
1620112350000|2021-05-04 07:12:30|964.6||964.8||964.8||964.6||0
1620112380000|2021-05-04 07:13:00||964.4||964.2||964.4||964.2|0
1620112390000|2021-05-04 07:13:10|||||||||400
1620112400000|2021-05-04 07:13:20|965|964.4|966|965.4|966|965.6|965|964.4|41476
1620112410000|2021-05-04 07:13:30|||||||||500
1620112430000|2021-05-04 07:13:50|965.8|965.2|965.2|964.8|965.8|965.2|965.2|964.8|6200
1620112440000|2021-05-04 07:14:00|965|964.6|964.8|964.4|965.2|964.6|964.8|964.2|639
1620112460000|2021-05-04 07:14:20|965|964.6|964.8|964.4|965.2|964.6|964.8|964.4|3199
1620112470000|2021-05-04 07:14:30|964.6|964.2|963.4|963|964.6|964.2|963.2|962.6|3063
1620112500000|2021-05-04 07:15:00|963.2|962.8|962.8|962.4|963.2|962.8|962.8|962.2|1039
1620112510000|2021-05-04 07:15:10|963|962.6|963.2|962.8|963.6|963.4|963|962.4|29295
1620112520000|2021-05-04 07:15:20|963||963||963||963||288
1620112530000|2021-05-04 07:15:30|962.8|962.6|962.6|962.2|962.8|962.6|962.6|962.2|2689
1620112540000|2021-05-04 07:15:40|962.8|962|962.4|962|962.8|962|962.4|962|0
1620112550000|2021-05-04 07:15:50||961.8||961.8||961.8||961.8|0
1620112560000|2021-05-04 07:16:00|962.2|961.6|962.4|961.8|962.4|961.8|961.8|961.6|4495
1620112570000|2021-05-04 07:16:10|962.6|962|962.8|962.4|962.8|962.4|962.6|961.8|7999
1620112580000|2021-05-04 07:16:20|963|962.6|963|962.6|963|962.8|963|962.6|7671
1620112590000|2021-05-04 07:16:30|962.8||963||963||962.8||567
1620112600000|2021-05-04 07:16:40|962.8|962.4|963|962.4|963|962.4|962.8|962.4|0
1620112620000|2021-05-04 07:17:00|962.8||962.8||962.8||962.8||0
1620112640000|2021-05-04 07:17:20|962.6|962.2|962.4|962.2|962.8|962.2|962.4|962.2|2442
1620112650000|2021-05-04 07:17:30|962.2|962|962.2|961.8|962.2|962|962|961.8|2891
1620112660000|2021-05-04 07:17:40|962.4|962|962.6|962.2|962.8|962.4|962.4|962|6263
1620112680000|2021-05-04 07:18:00|962.8||962.4||962.8||962.4||1744
1620112690000|2021-05-04 07:18:10|962.6|962.4|962.6|962.2|963|962.6|962.4|962.2|16937
1620112700000|2021-05-04 07:18:20|962.8|962.4|962.8|962.4|962.8|962.6|962.6|962.2|2954
1620112710000|2021-05-04 07:18:30|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|1201
1620112720000|2021-05-04 07:18:40|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|1269
1620112750000|2021-05-04 07:19:10|962.6|962.2|962.4|962|962.6|962.2|962.2|962|5185
1620112760000|2021-05-04 07:19:20|962.2|961.8|962|961.6|962.2|961.8|961.8|961.6|10666
1620112780000|2021-05-04 07:19:40|962.4|961.8|962.4|962|962.4|962|962.4|961.6|30961
1620112790000|2021-05-04 07:19:50|962.2|961.8|962|961.6|962.2|961.8|962|961.6|5183
1620112800000|2021-05-04 07:20:00|961.8|961.4|961.6|961.2|961.8|961.4|961.4|961.2|3595
1620112810000|2021-05-04 07:20:10|961.8|961.4|962.4|962|962.4|962.2|961.8|961.4|32073
1620112820000|2021-05-04 07:20:20|962.6|962.2|963.6|963.2|963.6|963.2|962.4|962|7196
1620112830000|2021-05-04 07:20:30|963.8|963.4|963.2|962.8|963.8|963.6|963|962.8|8051
1620112840000|2021-05-04 07:20:40|963||963||963||963||0
1620112850000|2021-05-04 07:20:50|962.8|962.6|962.4|962|962.8|962.6|962.4|962|9974
1620112860000|2021-05-04 07:21:00|962.6|962.2|962.6|962|962.6|962.4|962.6|962|3481
1620112870000|2021-05-04 07:21:10|962.4|961.8|962.6|962.2|962.6|962.4|961.8|961.4|15376
1620112910000|2021-05-04 07:21:50|962.4|962.4|962.4|962.2|962.4|962.4|962.4|962.2|1244
1620112920000|2021-05-04 07:22:00|962.2|962|961.4|961|962.2|962|961.2|960.8|15565
1620112930000|2021-05-04 07:22:10|961.2|960.8|960.8|960.4|961.4|960.8|960.8|960.4|3595
1620112940000|2021-05-04 07:22:20|960.6|960.2|960.6|960.2|960.8|960.2|960.6|960|1192
1620112950000|2021-05-04 07:22:30|960.4|960|960.6|960.4|960.8|960.4|960.4|960|1363
1620112960000|2021-05-04 07:22:40|960.4|960.2|960.2|959.8|960.4|960.2|959.6|959.2|78499
1620112970000|2021-05-04 07:22:50|960.4|960|961|960.6|961.4|961|960.4|960|6900
1620112980000|2021-05-04 07:23:00|960.8|960.4|960.6|960.2|961|960.4|960.6|960.2|1166
1620112990000|2021-05-04 07:23:10|960.4|960|960.2|960|960.6|960.2|960.2|959.6|5828
1620113000000|2021-05-04 07:23:20|960|959.6|959.6|959.2|960|959.6|959.6|959.2|2424
1620113010000|2021-05-04 07:23:30|959.4|959.4|959.8|959.6|960.2|960|959.4|959.4|4632
1620113020000|2021-05-04 07:23:40|960||960||960||960||0
1620113030000|2021-05-04 07:23:50|959.8|959.4|959.8|959.4|960|959.6|959.6|959.2|9703
1620113040000|2021-05-04 07:24:00|960|959.2|959.6|959.2|960|959.2|959.6|959.2|0
1620113050000|2021-05-04 07:24:10|959.4|959|959.6|959.2|959.8|959.2|959.2|958.8|4051
1620113060000|2021-05-04 07:24:20|959.4|959.4|959.6|959.2|959.6|959.4|959.4|959.2|1676
1620113080000|2021-05-04 07:24:40|959.8|959.4|959.8|959.4|960|959.6|959.4|959.2|25077
1620113100000|2021-05-04 07:25:00|959.6|959.6|960.2|960|960.2|960|959.6|959.4|38255
1620113110000|2021-05-04 07:25:10|960|959.8|959.8|959.6|960|959.8|959.6|959.4|5051
1620113120000|2021-05-04 07:25:20|960|959.8|960.2|959.8|960.2|959.8|960|959.8|1549
1620113140000|2021-05-04 07:25:40|960||960.2||960.2||960||0
1620113150000|2021-05-04 07:25:50|960||960.2||960.2||960||0
1620113160000|2021-05-04 07:26:00|960|960|960.2|959.8|960.2|960|960|959.8|5568
1620113170000|2021-05-04 07:26:10|960|960|960.6|960.4|960.6|960.4|960|960|15790
1620113180000|2021-05-04 07:26:20|960.8|960.6|961.2|960.8|961.2|960.8|960.8|960.6|3320
1620113190000|2021-05-04 07:26:30|961|961|961.4|961|961.4|961|961|960.8|2960
1620113200000|2021-05-04 07:26:40|961.2|961.2|961.4|961.2|961.4|961.2|961.2|961|17453
1620113210000|2021-05-04 07:26:50|961.2|961|961.2|960.8|961.2|961|961.2|960.8|1964
1620113220000|2021-05-04 07:27:00|||||||||1386
1620113260000|2021-05-04 07:27:40|961|961|960.8|960.4|961.2|961|960.6|960.2|9761
1620113270000|2021-05-04 07:27:50|960.6|960.6|961|960.8|961|960.8|960.6|960.6|559
1620113290000|2021-05-04 07:28:10|961.2|961|961.4|961.2|961.4|961.2|961.2|961|9427
1620113300000|2021-05-04 07:28:20|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|2689
1620113340000|2021-05-04 07:29:00|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|848
1620113390000|2021-05-04 07:29:50|961.8|961.4|961.8|961.6|962|961.6|961.8|961.4|5325
1620113400000|2021-05-04 07:30:00|962|961.8|962.2|961.8|962.2|962|962|961.6|3718
1620113410000|2021-05-04 07:30:10|962|961.6|961.8|961.4|962|961.8|961.6|961.4|16944
1620113430000|2021-05-04 07:30:30|961.6|961.6|962.2|961.8|962.2|962|961.6|961.4|13526
1620113440000|2021-05-04 07:30:40|962.4|962|963|962.8|963|962.8|962.4|962|5220
1620113450000|2021-05-04 07:30:50|963.2|963|963.4|963|963.6|963|963.2|963|800
1620113460000|2021-05-04 07:31:00|963.2|963.2|962.8|962.4|963.2|963.2|962.6|962.4|9635
1620113470000|2021-05-04 07:31:10|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1620113480000|2021-05-04 07:31:20|962.2|962|962|961.6|962.6|962.2|962|961.6|8670
1620113490000|2021-05-04 07:31:30|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|0
1620113510000|2021-05-04 07:31:50|961.6|961.2|961.4|960.8|961.8|961.2|961.4|960.8|41
1620113530000|2021-05-04 07:32:10|961.2|960.6|960.6|960.2|961.2|960.6|960.6|960.2|910
1620113540000|2021-05-04 07:32:20||960||960||960||960|0
1620113560000|2021-05-04 07:32:40|960.4||960.4||960.4||960.4||0
1620113570000|2021-05-04 07:32:50|960.2|959.8|959.8|959.4|960.2|959.8|959.8|959.2|1
1620113580000|2021-05-04 07:33:00|959.6|959.2|959.4|959|959.6|959.2|959.4|958.8|2689
1620113590000|2021-05-04 07:33:10|959.2|958.8|959.2|958.8|959.4|958.8|958.6|958|12910
1620113600000|2021-05-04 07:33:20|959.6|959|959.8|959.2|959.8|959.2|959.2|959|3416
1620113610000|2021-05-04 07:33:30|959.6|959|959.2|959|959.6|959|959.2|959|467
1620113620000|2021-05-04 07:33:40|959|958.8|959.6|959.2|959.6|959.2|959|958.8|2274
1620113630000|2021-05-04 07:33:50|959.8||959.6||959.8||959.6||0
1620113660000|2021-05-04 07:34:20|959.4|959|959|958.6|959.4|959|959|958.6|8417
1620113680000|2021-05-04 07:34:40|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|6516
1620113690000|2021-05-04 07:34:50|959.4|959|959.2|958.8|959.4|959|959.2|958.8|239
1620113700000|2021-05-04 07:35:00|959|958.6|959|958.6|959.2|958.8|958.6|958.4|7261
1620113760000|2021-05-04 07:36:00|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|2941
1620113780000|2021-05-04 07:36:20|959|958.6|959|958.8|959|958.8|959|958.6|684
1620113790000|2021-05-04 07:36:30|959.2|959|958.8|958.6|959.4|959|958.8|958.6|11206
1620113800000|2021-05-04 07:36:40|958.6|958.4|958.4|958|958.6|958.6|958.4|958|42
1620113810000|2021-05-04 07:36:50|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|2574
1620113820000|2021-05-04 07:37:00|958|957.6|958|957.6|958|957.6|958|957.4|0
1620113830000|2021-05-04 07:37:10|957.8||957.8||957.8||957.8||0
1620113860000|2021-05-04 07:37:40|958|957.8|958.4|958|958.4|958|958|957.6|3238
1620113870000|2021-05-04 07:37:50|958.2|957.8|958|957.6|958.4|957.8|958|957.6|1039
1620113890000|2021-05-04 07:38:10|957.8|957.8|957.8|957.6|957.8|957.8|957.8|957.6|308
1620113920000|2021-05-04 07:38:40|958|957.8|958.6|958.2|958.8|958.2|958|957.6|5304
1620113970000|2021-05-04 07:39:30|958.8|958.4|959|958.6|959|958.6|958.8|958.4|5315
1620113980000|2021-05-04 07:39:40|958.8|958.4|958.4|958.2|958.8|958.4|958.4|958.2|289
1620113990000|2021-05-04 07:39:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1290
1620114000000|2021-05-04 07:40:00|958.4|958.2|958.2|957.8|958.4|958.2|958|957.6|1471
1620114010000|2021-05-04 07:40:10||957.6||957.6||957.6||957.6|0
1620114020000|2021-05-04 07:40:20|958||957.8||958||957.8||0
1620114030000|2021-05-04 07:40:30|||||||||800
1620114040000|2021-05-04 07:40:40|958|957.4|958.2|958|958.6|958|958|957.4|4341
1620114050000|2021-05-04 07:40:50|958|957.8|958.2|958|958.2|958|958|957.8|1340
1620114060000|2021-05-04 07:41:00|958.4|957.8|958|957.6|958.4|957.8|958|957.4|2960
1620114070000|2021-05-04 07:41:10|958.2|957.8|958.2|957.8|958.4|958.2|958|957.6|15484
1620114080000|2021-05-04 07:41:20|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|9729
1620114090000|2021-05-04 07:41:30|958.4|958|958.4|958.2|958.4|958.2|958.4|958|6032
1620114100000|2021-05-04 07:41:40|958.6||958.6||958.6||958.6||150
1620114110000|2021-05-04 07:41:50|958.4|958|958|957.8|958.6|958|958|957.8|5000
1620114120000|2021-05-04 07:42:00|958.2|958|958.4|958|958.6|958.2|958.2|957.8|1913
1620114140000|2021-05-04 07:42:20|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|7780
1620114160000|2021-05-04 07:42:40|||||||||300
1620114180000|2021-05-04 07:43:00|959|958.6|958.6|958.2|959.2|958.6|958.6|958.2|6187
1620114190000|2021-05-04 07:43:10|958.4||958.4||958.4||958.4||0
1620114200000|2021-05-04 07:43:20|958.2|958|957.8|957.4|958.2|958|957.8|957.4|2413
1620114230000|2021-05-04 07:43:50|958|957.6|957.8|957.4|958.2|957.8|957.8|957.4|47462
1620114240000|2021-05-04 07:44:00|957.6|957.2|957.2|957|957.6|957.2|957.2|957|18943
1620114250000|2021-05-04 07:44:10|957.4|957.2|957.8|957.4|957.8|957.4|957.2|957.2|7259
1620114260000|2021-05-04 07:44:20||957.6||957.6||957.6||957.6|0
1620114270000|2021-05-04 07:44:30|958|957.4|957.2|957|958|957.4|957.2|957|9840
1620114280000|2021-05-04 07:44:40|957.4|956.8|957|956.8|957.4|956.8|957|956.8|374
1620114300000|2021-05-04 07:45:00|956.8|956.6|957|956.6|957|956.6|956.6|956.2|1586
1620114320000|2021-05-04 07:45:20|956.8|956.4|957.2|956.8|957.2|956.8|956.8|956.4|4028
1620114330000|2021-05-04 07:45:30||957||956.8||957||956.8|1100
1620114350000|2021-05-04 07:45:50||957||957||957||957|1727
1620114360000|2021-05-04 07:46:00||956.8||956.8||956.8||956.8|1259
1620114380000|2021-05-04 07:46:20|957|956.6|957.4|957|957.4|957.2|956.8|956.6|8573
1620114390000|2021-05-04 07:46:30|957.6|956.8|957.6|957|957.6|957|957.2|956.8|784
1620114410000|2021-05-04 07:46:50|957.8|957.2|957.8|957.4|957.8|957.4|957.8|957.2|1599
1620114420000|2021-05-04 07:47:00|957.6|957.6|958.6|958|958.6|958|957.6|957.2|8962
1620114440000|2021-05-04 07:47:20|958.8|958.2|958.8|958.2|958.8|958.2|958.8|958.2|0
1620114450000|2021-05-04 07:47:30||958.4||958.4||958.4||958.4|1554
1620114470000|2021-05-04 07:47:50|958.6|958.2|958.2|958|958.6|958.2|958.2|958|4805
1620114480000|2021-05-04 07:48:00|958.4|957.8|958|957.6|958.4|957.8|958|957.6|7683
1620114490000|2021-05-04 07:48:10|957.8|957.4|958|957.4|958|957.4|957.8|957.4|0
1620114500000|2021-05-04 07:48:20||957.6||957.6||957.6||957.4|0
1620114510000|2021-05-04 07:48:30|958.2|957.8|958|957.4|958.2|957.8|957.8|957.4|3339
1620114520000|2021-05-04 07:48:40|958.2|957.6|958.2|957.8|958.2|958|958.2|957.6|5011
1620114530000|2021-05-04 07:48:50|958|957.6|958|957.6|958|957.6|958|957.6|0
1620114540000|2021-05-04 07:49:00|957.8|957.4|957.4|957.2|957.8|957.4|957.4|957.2|1380
1620114550000|2021-05-04 07:49:10|957.6|957.4|957.8|957.4|957.8|957.6|957.6|957.4|5809
1620114580000|2021-05-04 07:49:40||957.6||957.4||957.6||957.4|2137
1620114590000|2021-05-04 07:49:50|958|957.6|958.2|957.8|958.2|957.8|958|957.6|2237
1620114620000|2021-05-04 07:50:20|958|958|958.2|957.8|958.2|958|958|957.8|3300
1620114630000|2021-05-04 07:50:30|958|957.6|957.8|957.4|958.2|957.6|957.6|957.4|1578
1620114640000|2021-05-04 07:50:40||957.6||957.6||957.6||957.6|850
1620114650000|2021-05-04 07:50:50|958|957.8|958|957.8|958|957.8|958|957.8|552
1620114660000|2021-05-04 07:51:00|958.2||958.2||958.2||958.2||1926
1620114670000|2021-05-04 07:51:10|959|958|959.2|958.8|959.2|959|958.8|957.8|30001
1620114700000|2021-05-04 07:51:40|959|958.6|959.6|959.2|959.6|959.2|958.8|958.6|3090
1620114710000|2021-05-04 07:51:50|959.8|959.4|959.8|959.4|959.8|959.6|959.6|959.2|3575
1620114720000|2021-05-04 07:52:00|959.6||959.8||959.8||959.6||1700
1620114730000|2021-05-04 07:52:10|959.6||959.8||959.8||959.6||533
1620114740000|2021-05-04 07:52:20|960|959.6|960|959.6|960|959.8|960|959.6|1032
1620114750000|2021-05-04 07:52:30||959.8||959.8||959.8||959.8|5
1620114760000|2021-05-04 07:52:40|960.2|960|959.6|959.2|960.4|960|959.6|959.2|21548
1620114780000|2021-05-04 07:53:00||959.4||959.4||959.4||959.4|0
1620114790000|2021-05-04 07:53:10|959.4|959.2|959.6|959.2|959.6|959.2|959.4|959.2|47
1620114800000|2021-05-04 07:53:20|959.8|959.4|959.8|959.2|959.8|959.6|959.6|959.2|1761
1620114810000|2021-05-04 07:53:30|959.6||959.6||959.6||959.6||0
1620114830000|2021-05-04 07:53:50|959.4|959.4|959.4|959.2|959.6|959.4|959.4|959.2|3616
1620114840000|2021-05-04 07:54:00|959.6|959.4|959.6|959.2|959.6|959.4|959.6|959.2|2100
1620114870000|2021-05-04 07:54:30|959.8|959.4|959.8|959.4|960|959.6|959.8|959.2|1122
1620114880000|2021-05-04 07:54:40|960|959.6|960|959.6|960.2|959.6|959.8|959.4|1307
1620114890000|2021-05-04 07:54:50|959.8|959.4|959.6|959.4|960|959.4|959.6|959.4|914
1620114900000|2021-05-04 07:55:00||959.2||959.2||959.2||959.2|0
1620114920000|2021-05-04 07:55:20|959.4|959|959.2|959|959.4|959|959.2|959|1423
1620114980000|2021-05-04 07:56:20|||||||||803
1620114990000|2021-05-04 07:56:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|2432
1620115010000|2021-05-04 07:56:50|||||||||713
1620115050000|2021-05-04 07:57:30|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.2|913
1620115060000|2021-05-04 07:57:40|960|959.6|960|959.6|960|959.6|960|959.6|0
1620115070000|2021-05-04 07:57:50|960.2|959.8|960.2|960|960.2|960|960|959.8|6316
1620115080000|2021-05-04 07:58:00|960.4||960.6||960.6||960.4||578
1620115090000|2021-05-04 07:58:10|960.8|960.2|960.8|960.4|960.8|960.4|960.8|960.2|1000
1620115100000|2021-05-04 07:58:20|961|960.6|961.4|961|962|961.8|961|960.6|23902
1620115110000|2021-05-04 07:58:30|961.2|960.8|960.8|960.6|961.2|960.8|960.8|960.4|2687
1620115120000|2021-05-04 07:58:40|||||||||41
1620115140000|2021-05-04 07:59:00|||||||||709
1620115170000|2021-05-04 07:59:30|961|960.8|961.2|961|961.2|961|961|960.8|2204
1620115180000|2021-05-04 07:59:40|961|960.8|961|960.6|961|960.8|961|960.6|2650
1620115200000|2021-05-04 08:00:00|960.8||960.8||961||960.8||0
1620115210000|2021-05-04 08:00:10|960.6|960.4|960.6|960.2|960.6|960.4|960.4|960.2|2851
1620115260000|2021-05-04 08:01:00|960.4|960.4|960.4|960|960.6|960.4|960.4|960|2537
1620115270000|2021-05-04 08:01:10|960.2|959.8|960.4|960|960.4|960|960|959.8|3300
1620115290000|2021-05-04 08:01:30|960.2|959.8|960.2|959.8|960.2|959.8|960.2|959.8|310
1620115310000|2021-05-04 08:01:50|960|959.6|959.4|959|960|959.6|959.4|959|1471
1620115320000|2021-05-04 08:02:00|959.6|959.2|959.6|959.2|959.6|959.4|959.6|959.2|2754
1620115330000|2021-05-04 08:02:10|959.8|959.4|959.8|959.6|959.8|959.6|959.8|959.4|8149
1620115340000|2021-05-04 08:02:20|959.6|959.4|959.6|959.2|959.8|959.4|959.6|959.2|3
1620115370000|2021-05-04 08:02:50||959.4||959.4||959.4||959.2|0
1620115400000|2021-05-04 08:03:20|959.4|959.2|959.4|959.2|959.8|959.6|959.4|959.2|10196
1620115410000|2021-05-04 08:03:30|959.2|959|959.8|959.4|959.8|959.4|959.2|959|8486
1620115430000|2021-05-04 08:03:50|960|959.6|960|959.6|960|959.8|960|959.6|3617
1620115440000|2021-05-04 08:04:00||959.8||959.8||959.8||959.8|10
1620115460000|2021-05-04 08:04:20|959.8|959.6|960|959.6|960|959.6|959.8|959.6|61
1620115470000|2021-05-04 08:04:30|960.2|959.8|960.2|960|960.2|960|960.2|959.8|4185
1620115490000|2021-05-04 08:04:50|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|3146
1620115500000|2021-05-04 08:05:00||960||960||960||960|0
1620115560000|2021-05-04 08:06:00|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|931
1620115570000|2021-05-04 08:06:10|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960|1858
1620115580000|2021-05-04 08:06:20||960||960.2||960.2||960|0
1620115600000|2021-05-04 08:06:40|960.2|960|960.2|959.8|960.2|960|960|959.6|1528
1620115620000|2021-05-04 08:07:00|960||960||960||960||0
1620115630000|2021-05-04 08:07:10|960.2|960|960.2|960|960.2|960|960.2|960|102
1620115640000|2021-05-04 08:07:20|960|959.8|960|959.8|960|959.8|960|959.8|2656
1620115650000|2021-05-04 08:07:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1689
1620115660000|2021-05-04 08:07:40|960|959.8|960|959.8|960|959.8|960|959.8|2687
1620115680000|2021-05-04 08:08:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1447
1620115700000|2021-05-04 08:08:20|959.6|959.4|959.4|959.2|959.6|959.4|959.4|959.2|1870
1620115730000|2021-05-04 08:08:50|||||||||55
1620115750000|2021-05-04 08:09:10|959.2|959|959.4|959.2|959.4|959.2|959.2|959|3624
1620115760000|2021-05-04 08:09:20|959.6|959.4|959.6|959.4|959.6|959.4|959.4|959.2|4106
1620115770000|2021-05-04 08:09:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|2061
1620115790000|2021-05-04 08:09:50|960|959.8|960|959.8|960|959.8|960|959.6|5719
1620115820000|2021-05-04 08:10:20|959.8|959.6|959.6|959.4|959.8|959.6|959.6|959.4|11670
1620115830000|2021-05-04 08:10:30|959.4|959.2|959.2|959|959.4|959.2|959.2|959|2462
1620115840000|2021-05-04 08:10:40|959|958.8|958.8|958.4|959|958.8|958.8|958.4|771
1620115870000|2021-05-04 08:11:10|958.6|958.2|958.6|958.4|958.6|958.4|958.4|958.2|3391
1620115880000|2021-05-04 08:11:20|958.8|958.6|959.2|958.8|959.2|958.8|958.8|958.6|15794
1620115900000|2021-05-04 08:11:40|959|958.6|959|958.6|959|958.6|959|958.6|0
1620115920000|2021-05-04 08:12:00||958.8||958.6||958.8||958.6|200
1620115940000|2021-05-04 08:12:20|959.2|958.8|959.2|959|959.2|959|959.2|958.8|3499
1620115960000|2021-05-04 08:12:40|959|958.8|958.6|958.4|959|958.8|958.4|958.2|9292
1620115970000|2021-05-04 08:12:50|958.8|958.6|958.8|958.6|958.8|958.6|958.6|958.4|5752
1620115980000|2021-05-04 08:13:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1727
1620115990000|2021-05-04 08:13:10|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1003
1620116010000|2021-05-04 08:13:30|958.6|958.4|958.8|958.6|958.8|958.6|958.6|958.4|3353
1620116030000|2021-05-04 08:13:50|958.6|958.4|959|958.8|959|958.8|958.6|958.4|3314
1620116040000|2021-05-04 08:14:00|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|0
1620116060000|2021-05-04 08:14:20|||||||||3277
1620116070000|2021-05-04 08:14:30|||||||||1195
1620116080000|2021-05-04 08:14:40|959|958.8|959|958.8|959|958.8|959|958.8|994
1620116110000|2021-05-04 08:15:10|958.8|958.6|959|958.6|959|958.6|958.8|958.6|6072
1620116120000|2021-05-04 08:15:20|||||||||50
1620116140000|2021-05-04 08:15:40|959.2|958.8|959.2|959|959.4|959.2|959.2|958.8|7619
1620116180000|2021-05-04 08:16:20|959.4|959.2|959.6|959.4|959.6|959.4|959.4|959.2|3368
1620116240000|2021-05-04 08:17:20|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|2309
1620116270000|2021-05-04 08:17:50|960|959.6|960|959.8|960|959.8|960|959.6|2117
1620116280000|2021-05-04 08:18:00|959.8|959.6|959.8|959.6|960|959.6|959.8|959.6|3110
1620116290000|2021-05-04 08:18:10|||||||||450
1620116300000|2021-05-04 08:18:20||959.4||959.6||959.6||959.4|10
1620116320000|2021-05-04 08:18:40|960|959.8|960|959.8|960|959.8|960|959.8|2710
1620116330000|2021-05-04 08:18:50|960.2|960|960.2|960|960.2|960|960.2|960|343
1620116340000|2021-05-04 08:19:00|||||||||3994
1620116350000|2021-05-04 08:19:10|||||||||1550
1620116360000|2021-05-04 08:19:20|||||||||40
1620116370000|2021-05-04 08:19:30|960.4|960.2|960.4|960|960.4|960.2|960.4|960|2276
1620116380000|2021-05-04 08:19:40||960.2||960.2||960.2||960.2|0
1620116390000|2021-05-04 08:19:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|1469
1620116410000|2021-05-04 08:20:10|960.8|960.6|960.8|960.4|960.8|960.6|960.8|960.4|4216
1620116420000|2021-05-04 08:20:20||960.6||960.6||960.6||960.6|1200
1620116430000|2021-05-04 08:20:30||960.4||960.6||960.6||960.4|0
1620116450000|2021-05-04 08:20:50|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.4|10
1620116470000|2021-05-04 08:21:10|961|960.8|961|960.6|961|960.8|961|960.6|1320
1620116480000|2021-05-04 08:21:20|960.8|960.4|960.6|960.4|960.8|960.4|960.6|960.4|2052
1620116490000|2021-05-04 08:21:30|960.4|960.2|960.4|960.2|960.6|960.2|960.4|960.2|1491
1620116500000|2021-05-04 08:21:40|960.2|960|960.2|960|960.4|960.2|960.2|960|1731
1620116520000|2021-05-04 08:22:00|960|959.8|960|959.8|960.2|959.8|960|959.8|8326
1620116550000|2021-05-04 08:22:30|959.8|959.6|960|959.6|960|959.8|959.8|959.6|1042
1620116570000|2021-05-04 08:22:50||959.8||959.8||959.8||959.8|3575
1620116600000|2021-05-04 08:23:20|960.2|960|960.4|960.2|960.4|960.2|960.2|960|11385
1620116610000|2021-05-04 08:23:30|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|2030
1620116620000|2021-05-04 08:23:40|960.8|960.6|960.6|960.4|960.8|960.6|960.6|960.4|6038
1620116630000|2021-05-04 08:23:50|960.8|960.6|961.2|961|961.2|961|960.8|960.6|30625
1620116640000|2021-05-04 08:24:00|961|960.8|960.8|960.6|961|960.8|960.8|960.4|5078
1620116650000|2021-05-04 08:24:10|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|1438
1620116660000|2021-05-04 08:24:20|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|1697
1620116700000|2021-05-04 08:25:00|960.2|960|960.2|960|960.2|960.2|960.2|960|8623
1620116710000|2021-05-04 08:25:10|960|959.8|959.8|959.6|960|959.8|959.8|959.6|3250
1620116760000|2021-05-04 08:26:00|960|959.8|960|959.8|960|959.8|960|959.8|5794
1620116780000|2021-05-04 08:26:20|||||||||242
1620116790000|2021-05-04 08:26:30|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|1587
1620116810000|2021-05-04 08:26:50|959.6|959.4|959.6|959.4|959.6|959.4|959.4|959.2|13846
1620116820000|2021-05-04 08:27:00||959.2||959.2||959.4||959.2|0
1620116830000|2021-05-04 08:27:10||959.4||959.4||959.4||959.2|0
1620116840000|2021-05-04 08:27:20|959.8|959.6|959.8|959.6|959.8|959.6|959.6|959.4|6066
1620116850000|2021-05-04 08:27:30|960|959.8|960|959.8|960|959.8|960|959.8|3264
1620116920000|2021-05-04 08:28:40|||||||||316
1620116960000|2021-05-04 08:29:20|960.2|960|960.2|960|960.2|960|960.2|960|1847
1620116970000|2021-05-04 08:29:30|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960.2|2949
1620116990000|2021-05-04 08:29:50|||||||||18
1620117010000|2021-05-04 08:30:10|||||||||1159
1620117020000|2021-05-04 08:30:20|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|2576
1620117050000|2021-05-04 08:30:50|||||||||475
1620117060000|2021-05-04 08:31:00|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|665
1620117080000|2021-05-04 08:31:20|961|960.8|961|960.8|961|960.8|961|960.8|1537
1620117090000|2021-05-04 08:31:30|961.2|961|961.2|961|961.4|961|961.2|961|1690
1620117110000|2021-05-04 08:31:50|961|960.8|960.8|960.6|961|960.8|960.8|960.6|2251
1620117140000|2021-05-04 08:32:20|961|960.8|961|960.8|961|960.8|961|960.8|674
1620117150000|2021-05-04 08:32:30|960.8|960.6|960.8|960.6|961|960.8|960.8|960.6|8726
1620117160000|2021-05-04 08:32:40|||||||||2434
1620117170000|2021-05-04 08:32:50|||||||||1157
1620117180000|2021-05-04 08:33:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|1305
1620117240000|2021-05-04 08:34:00|961|960.8|961|960.8|961|960.8|961|960.8|3973
1620117250000|2021-05-04 08:34:10|961.2|961|961.2|961|961.2|961|961.2|961|4343
1620117270000|2021-05-04 08:34:30|961|960.8|961|960.8|961|960.8|961|960.6|1207
1620117280000|2021-05-04 08:34:40|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|2331
1620117290000|2021-05-04 08:34:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|1312
1620117300000|2021-05-04 08:35:00|960.8|960.6|960.8|960.6|961|960.8|960.8|960.4|14354
1620117310000|2021-05-04 08:35:10|961|960.8|961.2|961|961.2|961|960.8|960.6|9577
1620117320000|2021-05-04 08:35:20||960.8||960.8||960.8||960.8|0
1620117360000|2021-05-04 08:36:00|961|961|961|960.8|961.2|961|961|960.8|3633
1620117370000|2021-05-04 08:36:10|961.2|961|961|960.8|961.2|961|961|960.8|4091
1620117390000|2021-05-04 08:36:30|||||||||100
1620117400000|2021-05-04 08:36:40|960.8|960.6|960.8|960.6|961|960.6|960.8|960.6|4307
1620117410000|2021-05-04 08:36:50|960.6|960.4|960.6|960.4|960.6|960.4|960.6|960.4|825
1620117460000|2021-05-04 08:37:40|960.4|960.2|960.2|959.8|960.4|960.2|960|959.8|8372
1620117470000|2021-05-04 08:37:50||960||959.8||960||959.8|0
1620117480000|2021-05-04 08:38:00|960||960||960||960||973
1620117490000|2021-05-04 08:38:10|960.2|959.6|959.4|959.2|960.2|959.6|959.4|959.2|8913
1620117500000|2021-05-04 08:38:20|||||||||948
1620117510000|2021-05-04 08:38:30|||||||||578
1620117520000|2021-05-04 08:38:40|959.6|959.4|959.2|959|959.6|959.4|959.2|959|12927
1620117530000|2021-05-04 08:38:50|959|958.8|958.8|958.6|959.2|958.8|958.8|958.6|3913
1620117540000|2021-05-04 08:39:00|958.6|958.4|958.8|958.6|958.8|958.6|958.4|958.2|8854
1620117550000|2021-05-04 08:39:10||958.4||958.4||958.4||958.4|0
1620117560000|2021-05-04 08:39:20|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|14549
1620117620000|2021-05-04 08:40:20|958.8|958.4|958.8|958.6|959|958.8|958.8|958.2|24453
1620117640000|2021-05-04 08:40:40|959|958.8|959.2|959|959.2|959|959|958.8|8370
1620117650000|2021-05-04 08:40:50|959.4|959.2|959.6|959.2|959.6|959.4|959.4|959.2|2633
1620117660000|2021-05-04 08:41:00|959.4|959|959.4|959|959.4|959|959.4|959|0
1620117680000|2021-05-04 08:41:20||959.2||959||959.2||959|249
1620117690000|2021-05-04 08:41:30|959.2||959.4||959.4||959.2||2597
1620117710000|2021-05-04 08:41:50|959.2|959.2|959.2|959|959.2|959.2|959.2|959|1039
1620117730000|2021-05-04 08:42:10|959|958.8|959.2|959|959.2|959|958.8|958.6|7253
1620117740000|2021-05-04 08:42:20|959|958.8|959|958.6|959|958.8|959|958.6|0
1620117750000|2021-05-04 08:42:30||958.8||958.8||958.8||958.8|204
1620117760000|2021-05-04 08:42:40|959.2|959|959.2|959|959.4|959.2|959.2|959|7014
1620117770000|2021-05-04 08:42:50|959|958.8|959|958.6|959.2|958.8|959|958.6|2
1620117780000|2021-05-04 08:43:00||958.8||958.8||958.8||958.6|0
1620117800000|2021-05-04 08:43:20||958.6||958.6||958.6||958.6|0
1620117810000|2021-05-04 08:43:30|958.8|958.4|958.6|958.4|958.8|958.6|958.6|958.4|1062
1620117820000|2021-05-04 08:43:40|||||||||2888
1620117830000|2021-05-04 08:43:50|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|12719
1620117840000|2021-05-04 08:44:00||958.4||958.4||958.4||958.4|441
1620117850000|2021-05-04 08:44:10||958.6||958.4||958.6||958.4|0
1620117870000|2021-05-04 08:44:30|959|958.6|959|958.8|959.2|959|959|958.6|4749
1620117900000|2021-05-04 08:45:00|959.2|959|959.2|959|959.2|959|959.2|958.8|3902
1620117910000|2021-05-04 08:45:10|||||||||979
1620117920000|2021-05-04 08:45:20|959.4|959.2|959.6|959.4|959.8|959.6|959.4|959.2|42208
1620117950000|2021-05-04 08:45:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|6342
1620117960000|2021-05-04 08:46:00|960|959.8|960|959.6|960|959.8|960|959.6|5416
1620117970000|2021-05-04 08:46:10|959.8|959.8|959.8|959.6|960|959.8|959.6|959.4|19169
1620117980000|2021-05-04 08:46:20|959.6|959.4|959.6|959.4|959.8|959.6|959.6|959.4|4892
1620117990000|2021-05-04 08:46:30|959.4|959.2|958.8|958.4|959.4|959.2|958.6|958.4|16973
1620118000000|2021-05-04 08:46:40|958.6|958.2|957.8|957.4|958.6|958.2|957.6|957.4|31714
1620118010000|2021-05-04 08:46:50|957.6|957.2|957.8|957.4|957.8|957.4|957.4|957.2|5960
1620118020000|2021-05-04 08:47:00|957.6|957.6|957.8|957.4|957.8|957.6|957.6|957.4|7187
1620118030000|2021-05-04 08:47:10|957.6||957.6||957.6||957.6||0
1620118040000|2021-05-04 08:47:20|957.8|957.6|957.8|957.4|957.8|957.6|957.8|957.4|5598
1620118070000|2021-05-04 08:47:50|957.6||957.6||957.6||957.6||0
1620118080000|2021-05-04 08:48:00|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1377
1620118090000|2021-05-04 08:48:10|957.2|957|957.4|957|957.4|957.2|957.2|956.8|21434
1620118100000|2021-05-04 08:48:20|957.2||957.2||957.4||957.2||0
1620118110000|2021-05-04 08:48:30|957|956.8|957|956.8|957|956.8|957|956.8|2283
1620118120000|2021-05-04 08:48:40|957.2|957|957.4|957|957.4|957.2|957.2|957|5923
1620118130000|2021-05-04 08:48:50||957.2||957.2||957.2||957.2|1000
1620118140000|2021-05-04 08:49:00|957.2|957|957.2|957|957.4|957|957.2|957|7045
1620118150000|2021-05-04 08:49:10|957|956.8|957|956.8|957.2|956.8|957|956.8|32
1620118160000|2021-05-04 08:49:20|957.2|957|957.2|956.8|957.2|957|957|956.8|1400
1620118210000|2021-05-04 08:50:10|957.4|957|957.4|957.2|957.4|957.2|957.4|957|1831
1620118230000|2021-05-04 08:50:30|957.2|957|957.2|957|957.2|957|957.2|957|1404
1620118240000|2021-05-04 08:50:40|957.4||957.4||957.4||957.4||0
1620118250000|2021-05-04 08:50:50|957.2||957.2||957.2||957.2||1950
1620118270000|2021-05-04 08:51:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|371
1620118280000|2021-05-04 08:51:20|957.6|957.4|957.6|957.4|957.8|957.6|957.6|957.4|13027
1620118290000|2021-05-04 08:51:30|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|351
1620118300000|2021-05-04 08:51:40|957.4|957.2|957.4|957.2|957.6|957.4|957.4|957.2|2539
1620118330000|2021-05-04 08:52:10|957.2|957|957.4|957.2|957.4|957.2|957.2|957|10750
1620118380000|2021-05-04 08:53:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|4945
1620118390000|2021-05-04 08:53:10||957.2||957.4||957.4||957.2|0
1620118410000|2021-05-04 08:53:30|957.8|957.2|957.8|957.4|958|957.8|957.8|957.2|8396
1620118420000|2021-05-04 08:53:40||957.6||957.6||957.6||957.6|0
1620118430000|2021-05-04 08:53:50|958|957.8|958|957.8|958|957.8|958|957.8|2855
1620118440000|2021-05-04 08:54:00|||||||||500
1620118460000|2021-05-04 08:54:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|4072
1620118470000|2021-05-04 08:54:30|958|957.8|958|957.8|958|957.8|958|957.8|1190
1620118480000|2021-05-04 08:54:40||957.6||957.8||957.8||957.6|0
1620118500000|2021-05-04 08:55:00|958.2|958|957.8|957.6|958.2|958|957.8|957.6|8929
1620118510000|2021-05-04 08:55:10|958|957.8|958|957.8|958|957.8|958|957.8|1343
1620118520000|2021-05-04 08:55:20|958.2|958|958.4|958.2|958.4|958.2|958.2|958|10903
1620118540000|2021-05-04 08:55:40|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|1094
1620118550000|2021-05-04 08:55:50|959|958.6|959|958.8|959|958.8|959|958.6|257
1620118560000|2021-05-04 08:56:00|959.2|959|959.2|958.8|959.2|959|959.2|958.8|5374
1620118570000|2021-05-04 08:56:10|959||959.2||959.2||959||0
1620118580000|2021-05-04 08:56:20|959.4|959|959.4|959.2|959.6|959.2|959.4|959|949
1620118590000|2021-05-04 08:56:30|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|461
1620118600000|2021-05-04 08:56:40|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|945
1620118610000|2021-05-04 08:56:50|959.8|959.4|959.6|959.2|959.8|959.4|959.6|959.2|2905
1620118620000|2021-05-04 08:57:00|959.4||959.4||959.4||959.4||1639
1620118640000|2021-05-04 08:57:20|959.6|959.4|959.2|959|959.6|959.4|959.2|959|7334
1620118650000|2021-05-04 08:57:30|959.4|958.8|959.2|959|959.4|959.2|959.2|958.8|212
1620118690000|2021-05-04 08:58:10|959.4|959.2|959.2|959|959.4|959.2|959.2|959|3098
1620118700000|2021-05-04 08:58:20|959.4|959.2|959.2|959|959.4|959.2|959.2|959|1100
1620118720000|2021-05-04 08:58:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|2604
1620118730000|2021-05-04 08:58:50|959.6|959.4|959.2|959|959.6|959.4|959.2|959|8820
1620118750000|2021-05-04 08:59:10|959.4|959.2|959.4|959.2|959.6|959.2|959.4|959.2|3430
1620118770000|2021-05-04 08:59:30|959.2|959|959.2|959|959.2|959|959|958.8|3867
1620118780000|2021-05-04 08:59:40|959|958.8|959|958.8|959|958.8|959|958.8|2894
1620118790000|2021-05-04 08:59:50|958.8|958.6|958.8|958.6|959|958.6|958.8|958.6|98
1620118800000|2021-05-04 09:00:00|958.6|958.4|958.6|958.4|958.8|958.4|958.6|958.4|2278
1620118830000|2021-05-04 09:00:30|||||||||1667
1620118870000|2021-05-04 09:01:10|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|3455
1620118880000|2021-05-04 09:01:20|958.4|958.2|958.2|958|958.4|958.2|958.2|958|2999
1620118890000|2021-05-04 09:01:30|958|957.8|958|957.8|958.2|958|958|957.6|12036
1620118920000|2021-05-04 09:02:00|958.2|958|958.6|958.2|958.6|958.2|958.2|957.8|9085
1620118930000|2021-05-04 09:02:10||958.4||958.4||958.4||958.4|0
1620118950000|2021-05-04 09:02:30|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|690
1620118990000|2021-05-04 09:03:10|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|1852
1620119000000|2021-05-04 09:03:20|958.2|958|958.2|958|958.2|958|958.2|958|1636
1620119010000|2021-05-04 09:03:30|958.4||958.4||958.4||958.4||0
1620119040000|2021-05-04 09:04:00||958.2||958.2||958.2||958.2|0
1620119050000|2021-05-04 09:04:10|958.2|958|958.2|958|958.2|958|958.2|958|5
1620119100000|2021-05-04 09:05:00|958.4|958.2|958.4|958|959.6|959.2|958.4|958|49625
1620119110000|2021-05-04 09:05:10|958.2|958.2|959.2|958.8|959.6|959.2|958|957.6|122369
1620119120000|2021-05-04 09:05:20|959||959||959||959||1767
1620119130000|2021-05-04 09:05:30|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|2923
1620119140000|2021-05-04 09:05:40|958.6||958.6||958.6||958.6||0
1620119150000|2021-05-04 09:05:50|||||||||121
1620119230000|2021-05-04 09:07:10|958.8|958.6|958.6|958.4|958.8|958.6|958.6|958.4|10134
1620119250000|2021-05-04 09:07:30|958.8|958.6|958.4|958.2|958.8|958.6|958.2|958|31446
1620119260000|2021-05-04 09:07:40|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|539
1620119280000|2021-05-04 09:08:00||958.6||958.6||958.6||958.6|0
1620119290000|2021-05-04 09:08:10||958.4||958.4||958.4||958.4|0
1620119310000|2021-05-04 09:08:30|958.6||958.6||958.6||958.6||500
1620119360000|2021-05-04 09:09:20|958.4|958.2|958.4|958|958.4|958.2|958.4|958|1593
1620119380000|2021-05-04 09:09:40|958.2||958.2||958.2||958.2||1100
1620119400000|2021-05-04 09:10:00|958|957.8|958|957.6|958|957.8|957.8|957.6|3931
1620119410000|2021-05-04 09:10:10||957.8||957.6||957.8||957.6|0
1620119420000|2021-05-04 09:10:20|958.4|957.8|958|957.6|958.4|958.2|958|957.6|10936
1620119430000|2021-05-04 09:10:30|957.8||957.8||957.8||957.8||0
1620119440000|2021-05-04 09:10:40|958|957.8|958|957.8|958.2|958|958|957.6|7831
1620119450000|2021-05-04 09:10:50||957.6||957.6||957.6||957.6|0
1620119460000|2021-05-04 09:11:00||957.8||957.8||957.8||957.8|0
1620119470000|2021-05-04 09:11:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|69
1620119480000|2021-05-04 09:11:20|958|957.8|958.4|958|958.4|958|958|957.8|1786
1620119510000|2021-05-04 09:11:50|958.2|957.8|958.4|958|958.4|958|958|957.8|3322
1620119550000|2021-05-04 09:12:30|958.6|958.2|958.8|958.4|958.8|958.4|958.6|958.2|2013
1620119560000|2021-05-04 09:12:40||958.6||958.6||958.6||958.6|500
1620119570000|2021-05-04 09:12:50|959|958.8|959.4|959|959.4|959.2|959|958.8|9880
1620119580000|2021-05-04 09:13:00|959.2|958.8|958.8|958.6|959.4|958.8|958.8|958.6|2861
1620119600000|2021-05-04 09:13:20|959|958.8|958.8|958.6|959|958.8|958.8|958.6|2339
1620119620000|2021-05-04 09:13:40|959|958.8|959.2|959|959.2|959|959|958.8|2693
1620119670000|2021-05-04 09:14:30|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1296
1620119700000|2021-05-04 09:15:00|959.6|959|959|958.8|959.6|959|958.8|958.6|8212
1620119710000|2021-05-04 09:15:10|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|1184
1620119720000|2021-05-04 09:15:20||958.4||958.4||958.4||958.4|999
1620119730000|2021-05-04 09:15:30|959|958.6|959|958.6|959|958.6|958.8|958.6|0
1620119740000|2021-05-04 09:15:40|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|0
1620119760000|2021-05-04 09:16:00||958.6||958.4||958.6||958.4|0
1620119770000|2021-05-04 09:16:10|959|958.6|959|958.6|959|958.8|958.8|958.6|2097
1620119800000|2021-05-04 09:16:40|959.2|958.8|959|958.6|959.2|959|959|958.6|8901
1620119850000|2021-05-04 09:17:30||958.8||958.8||958.8||958.8|939
1620119860000|2021-05-04 09:17:40|958.8|958.6|958.8|958.6|958.8|958.6|958.4|958.2|5768
1620119870000|2021-05-04 09:17:50|958.6|958.4|959|958.6|959|958.6|958.6|958.4|1546
1620119880000|2021-05-04 09:18:00||958.8||958.6||958.8||958.6|4610
1620119890000|2021-05-04 09:18:10|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|528
1620119910000|2021-05-04 09:18:30|959|958.6|959|958.6|959|958.6|959|958.6|0
1620119920000|2021-05-04 09:18:40|959.2|958.8|959.2|958.8|959.2|959|959|958.8|1472
1620119930000|2021-05-04 09:18:50||959||958.8||959||958.8|1571
1620119940000|2021-05-04 09:19:00|959|958.6|959.2|958.8|959.2|958.8|959|958.6|963
1620119960000|2021-05-04 09:19:20||959||959||959||959|0
1620119980000|2021-05-04 09:19:40|959.4||959.4||959.4||959.4||1873
1620119990000|2021-05-04 09:19:50|959.2|958.8|959|958.6|959.2|958.8|959|958.6|34
1620120000000|2021-05-04 09:20:00|959.2|958.8|959|958.6|959.2|958.8|959|958.6|1162
1620120040000|2021-05-04 09:20:40||958.8||958.6||958.8||958.6|0
1620120050000|2021-05-04 09:20:50||958.8||958.8||958.8||958.8|1847
1620120060000|2021-05-04 09:21:00|958.8|958.6|958.8|958.4|958.8|958.6|958.6|958.4|2088
1620120090000|2021-05-04 09:21:30|958.6|958.2|958.2|958|958.8|958.2|958.2|958|3348
1620120110000|2021-05-04 09:21:50|958|957.8|958|957.8|958|957.8|958|957.8|843
1620120120000|2021-05-04 09:22:00|957.8|957.6|957.8|957.4|958|957.6|957.6|957.4|1437
1620120140000|2021-05-04 09:22:20|958|957.6|958|957.6|958|957.6|958|957.6|1603
1620120150000|2021-05-04 09:22:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|0
1620120160000|2021-05-04 09:22:40|958|957.6|958|957.6|958|957.6|957.8|957.6|25
1620120190000|2021-05-04 09:23:10|957.8|957.8|958.2|958|958.2|958|957.8|957.8|10046
1620120200000|2021-05-04 09:23:20|958.4|958.2|958|957.8|958.4|958.2|957.8|957.6|10222
1620120240000|2021-05-04 09:24:00|||||||||1761
1620120250000|2021-05-04 09:24:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|607
1620120260000|2021-05-04 09:24:20|958|957.8|958|957.8|958|957.8|958|957.8|566
1620120270000|2021-05-04 09:24:30|957.8|957.6|958|957.6|958|957.6|957.8|957.6|371
1620120280000|2021-05-04 09:24:40|958.2|957.8|958.2|958|958.2|958|958.2|957.8|3225
1620120290000|2021-05-04 09:24:50|958.4|958.2|958.6|958.4|958.8|958.4|958.4|958.2|6993
1620120310000|2021-05-04 09:25:10|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958|3
1620120340000|2021-05-04 09:25:40|||||||||1874
1620120390000|2021-05-04 09:26:30|958.4|958.2|958.2|958|958.4|958.2|958.2|958|2241
1620120400000|2021-05-04 09:26:40|958|957.8|958|957.8|958|957.8|958|957.8|383
1620120420000|2021-05-04 09:27:00|958.2|958|958.2|957.8|958.2|958|958|957.8|492
1620120440000|2021-05-04 09:27:20|||||||||1796
1620120450000|2021-05-04 09:27:30||958||958||958||958|500
1620120460000|2021-05-04 09:27:40|958|957.8|958.2|958|958.2|958|958|957.8|230
1620120480000|2021-05-04 09:28:00|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|790
1620120490000|2021-05-04 09:28:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1905
1620120500000|2021-05-04 09:28:20|958.8|958.6|959|958.6|959|958.6|958.8|958.6|0
1620120510000|2021-05-04 09:28:30|958.8|958.4|958.2|958|958.8|958.4|958.2|958|7179
1620120520000|2021-05-04 09:28:40|||||||||1000
1620120530000|2021-05-04 09:28:50|958.4|958.2|957.8|957.6|958.4|958.2|957.8|957.6|3346
1620120540000|2021-05-04 09:29:00|957.6|957.4|957.6|957.4|957.8|957.6|957.6|957.4|5782
1620120560000|2021-05-04 09:29:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1112
1620120600000|2021-05-04 09:30:00|958|957.8|958|957.8|958|957.8|958|957.8|238
1620120610000|2021-05-04 09:30:10||957.6||957.8||957.8||957.6|2172
1620120630000|2021-05-04 09:30:30|958.2|958|958.2|958|958.2|958|958.2|958|1887
1620120640000|2021-05-04 09:30:40|||||||||144
1620120650000|2021-05-04 09:30:50|958|957.8|958|957.8|958|957.8|958|957.8|151
1620120660000|2021-05-04 09:31:00|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1818
1620120670000|2021-05-04 09:31:10||957.4||957.6||957.6||957.4|516
1620120680000|2021-05-04 09:31:20|958|957.8|958|957.8|958|957.8|958|957.8|1642
1620120720000|2021-05-04 09:32:00|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|6
1620120730000|2021-05-04 09:32:10|958|957.8|958|957.8|958|957.8|958|957.8|273
1620120740000|2021-05-04 09:32:20|958.2|958|958.2|958|958.2|958|958.2|957.8|2966
1620120750000|2021-05-04 09:32:30|958.4||958.4||958.4||958.4||2454
1620120780000|2021-05-04 09:33:00||958.2||958.2||958.2||958.2|0
1620120800000|2021-05-04 09:33:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|857
1620120810000|2021-05-04 09:33:30|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|1536
1620120820000|2021-05-04 09:33:40|959|958.8|959|958.8|959|958.8|959|958.8|115
1620120830000|2021-05-04 09:33:50|959.2||959||959.2||959||1696
1620120850000|2021-05-04 09:34:10|958.8|958.6|958.8|958.6|958.8|958.8|958.6|958.4|12427
1620120900000|2021-05-04 09:35:00|959|958.8|959|958.6|959|958.8|959|958.6|1556
1620120910000|2021-05-04 09:35:10|958.8|958.4|958.6|958.4|958.8|958.6|958.6|958.4|3716
1620120930000|2021-05-04 09:35:30|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|1543
1620120940000|2021-05-04 09:35:40|959||959||959||959||0
1620120950000|2021-05-04 09:35:50||958.8||958.8||958.8||958.8|0
1620120960000|2021-05-04 09:36:00|958.8|958.6|958.8|958.6|959|958.6|958.8|958.6|1453
1620120970000|2021-05-04 09:36:10|959||959||959||959||0
1620120990000|2021-05-04 09:36:30|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|1251
1620121010000|2021-05-04 09:36:50|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|2545
1620121070000|2021-05-04 09:37:50|959|958.6|959|958.6|959|958.8|959|958.6|2960
1620121080000|2021-05-04 09:38:00||958.8||958.6||958.8||958.6|0
1620121100000|2021-05-04 09:38:20|959.2|958.8|959|958.8|959.2|959|959|958.8|2934
1620121120000|2021-05-04 09:38:40|959.2|959|959.2|959|959.2|959|959.2|959|1824
1620121130000|2021-05-04 09:38:50|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|3164
1620121140000|2021-05-04 09:39:00|||||||||818
1620121150000|2021-05-04 09:39:10||959||959||959||959|1380
1620121160000|2021-05-04 09:39:20||959.2||959||959.2||959|300
1620121170000|2021-05-04 09:39:30||959.2||959.2||959.2||959.2|53
1620121180000|2021-05-04 09:39:40||959||959.2||959.2||959|944
1620121200000|2021-05-04 09:40:00|959.2|959|959.2|958.8|959.2|959|958.8|958.6|19517
1620121220000|2021-05-04 09:40:20|959|958.6|959|958.6|959|958.6|958.8|958.6|1
1620121230000|2021-05-04 09:40:30|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3440
1620121240000|2021-05-04 09:40:40||958.6||958.6||958.6||958.4|238
1620121250000|2021-05-04 09:40:50||958.4||958.4||958.6||958.4|0
1620121300000|2021-05-04 09:41:40||958.6||958.6||958.6||958.6|0
1620121320000|2021-05-04 09:42:00|959|958.8|959|958.6|959|958.8|958.8|958.6|6406
1620121340000|2021-05-04 09:42:20|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|4190
1620121350000|2021-05-04 09:42:30|||||||||2686
1620121360000|2021-05-04 09:42:40|958.8|958.6|959.2|959|959.2|959|958.8|958.6|39635
1620121370000|2021-05-04 09:42:50|||||||||56
1620121390000|2021-05-04 09:43:10|959|958.8|959.2|959|959.2|959|959|958.8|1282
1620121420000|2021-05-04 09:43:40|959|958.8|959|958.8|959.2|958.8|959|958.8|771
1620121440000|2021-05-04 09:44:00|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|1392
1620121480000|2021-05-04 09:44:40|959|958.8|959|958.8|959|958.8|959|958.8|1856
1620121490000|2021-05-04 09:44:50|959.2|959|959.4|959.2|959.4|959.2|959.2|959|3481
1620121510000|2021-05-04 09:45:10|959.2|959|959|958.6|959.2|959|958.8|958.6|6592
1620121520000|2021-05-04 09:45:20||958.8||958.6||958.8||958.6|0
1620121540000|2021-05-04 09:45:40||958.8||958.8||958.8||958.8|20
1620121550000|2021-05-04 09:45:50|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|728
1620121560000|2021-05-04 09:46:00|958.6|958.4|958.4|958.2|958.6|958.6|958.4|958.2|562
1620121580000|2021-05-04 09:46:20|958.2|958|958.2|958|958.2|958|958.2|958|5530
1620121590000|2021-05-04 09:46:30|958.4|958.2|958.4|958|958.4|958.2|958.4|958|1087
1620121600000|2021-05-04 09:46:40|958.2|958.2|958.2|958|958.4|958.2|958.2|958|2135
1620121620000|2021-05-04 09:47:00|958.4|958.2|958.2|958|958.4|958.2|958.2|958|2965
1620121640000|2021-05-04 09:47:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1528
1620121650000|2021-05-04 09:47:30|||||||||3833
1620121660000|2021-05-04 09:47:40|958.2|958|958.4|958.2|958.4|958.2|958.2|958|104
1620121670000|2021-05-04 09:47:50||958||958||958||958|0
1620121720000|2021-05-04 09:48:40|958.6|958.2|958.2|958|958.6|958.4|958.2|958|13237
1620121770000|2021-05-04 09:49:30|958.4|958.2|958.2|958|958.4|958.2|958.2|958|14733
1620121780000|2021-05-04 09:49:40|958.4|958.2|958.2|958|958.4|958.2|958.2|958|3050
1620121790000|2021-05-04 09:49:50|||||||||460
1620121800000|2021-05-04 09:50:00|958.4|958.2|958.4|958|958.4|958.2|958.2|958|19753
1620121810000|2021-05-04 09:50:10|958.2||958.2||958.2||958.2||0
1620121850000|2021-05-04 09:50:50|958|957.8|957.8|957.6|958|957.8|957.8|957.6|5327
1620121870000|2021-05-04 09:51:10|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|3982
1620121880000|2021-05-04 09:51:20|957.8||957.6||957.8||957.6||3576
1620121890000|2021-05-04 09:51:30|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|1256
1620121910000|2021-05-04 09:51:50|||||||||450
1620121930000|2021-05-04 09:52:10|||||||||223
1620121960000|2021-05-04 09:52:40|958|957.8|958|957.6|958|957.8|957.8|957.6|5638
1620121990000|2021-05-04 09:53:10|957.8||957.8||958||957.8||1067
1620122030000|2021-05-04 09:53:50|||||||||1307
1620122060000|2021-05-04 09:54:20|||||||||2297
1620122080000|2021-05-04 09:54:40|||||||||208
1620122090000|2021-05-04 09:54:50|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|9212
1620122120000|2021-05-04 09:55:20|||||||||669
1620122170000|2021-05-04 09:56:10|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|14829
1620122180000|2021-05-04 09:56:20|||||||||942
1620122190000|2021-05-04 09:56:30|957.6|957|958|957.8|958|957.8|957.6|957|17045
1620122200000|2021-05-04 09:56:40||957.6||957.6||957.6||957.6|0
1620122210000|2021-05-04 09:56:50|957.8|957.8|957.8|957.6|958|957.8|957.8|957.6|6075
1620122240000|2021-05-04 09:57:20|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957.2|15963
1620122250000|2021-05-04 09:57:30||957.4||957.4||957.4||957.4|1220
1620122260000|2021-05-04 09:57:40|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|222
1620122270000|2021-05-04 09:57:50||957.4||957.2||957.4||957.2|0
1620122350000|2021-05-04 09:59:10||957.4||957.2||957.4||957.2|0
1620122360000|2021-05-04 09:59:20||957.4||957.4||957.4||957.4|0
1620122370000|2021-05-04 09:59:30|957.8|957.6|958|957.8|958|957.8|957.8|957.6|12381
1620122420000|2021-05-04 10:00:20|958.2|958|958.2|958|958.2|958|958.2|957.8|2653
1620122440000|2021-05-04 10:00:40|||||||||723
1620122450000|2021-05-04 10:00:50|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1708
1620122460000|2021-05-04 10:01:00|958.4|958|958.4|958|958.4|958|958.4|958|3579
1620122480000|2021-05-04 10:01:20||958.2||958.2||958.2||958.2|0
1620122490000|2021-05-04 10:01:30|958.6||958.6||958.6||958.6||0
1620122500000|2021-05-04 10:01:40||958.4||958.4||958.4||958.4|0
1620122520000|2021-05-04 10:02:00|||||||||873
1620122530000|2021-05-04 10:02:10|||||||||266
1620122540000|2021-05-04 10:02:20|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|5036
1620122550000|2021-05-04 10:02:30|958.4||958.4||958.4||958.4||0
1620122580000|2021-05-04 10:03:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|334
1620122590000|2021-05-04 10:03:10|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|0
1620122620000|2021-05-04 10:03:40|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1892
1620122630000|2021-05-04 10:03:50|958.6||958.6||958.6||958.6||804
1620122640000|2021-05-04 10:04:00|958.4|958|958.2|958|958.4|958|958.2|958|10485
1620122650000|2021-05-04 10:04:10|||||||||891
1620122680000|2021-05-04 10:04:40|958.4|958.2|958.4|958.2|958.4|958.2|958.2|958|12484
1620122690000|2021-05-04 10:04:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|5924
1620122700000|2021-05-04 10:05:00|||||||||1195
1620122710000|2021-05-04 10:05:10|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|3870
1620122720000|2021-05-04 10:05:20|||||||||85
1620122730000|2021-05-04 10:05:30|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|156
1620122740000|2021-05-04 10:05:40|958.4|958.2|958.4|958|958.4|958.2|958.2|958|2569
1620122770000|2021-05-04 10:06:10|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|235
1620122780000|2021-05-04 10:06:20|958.4|958|958.2|958|958.6|958|958.2|958|703
1620122810000|2021-05-04 10:06:50|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|9647
1620122820000|2021-05-04 10:07:00|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|9602
1620122830000|2021-05-04 10:07:10|958.4||958.4||958.4||958.4||0
1620122840000|2021-05-04 10:07:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2328
1620122900000|2021-05-04 10:08:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|2282
1620122910000|2021-05-04 10:08:30|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|400
1620122920000|2021-05-04 10:08:40|958.8|958.6|958.6|958.2|958.8|958.6|958.4|958.2|7233
1620122930000|2021-05-04 10:08:50|958.4||958.4||958.4||958.4||0
1620122940000|2021-05-04 10:09:00|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|1792
1620122950000|2021-05-04 10:09:10|||||||||621
1620123000000|2021-05-04 10:10:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1029
1620123020000|2021-05-04 10:10:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|1766
1620123030000|2021-05-04 10:10:30|||||||||3844
1620123040000|2021-05-04 10:10:40|||||||||748
1620123050000|2021-05-04 10:10:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|6249
1620123060000|2021-05-04 10:11:00|958.8|958.6|959|958.8|959|958.8|958.8|958.6|11434
1620123080000|2021-05-04 10:11:20|959.2|959|959.4|959|959.4|959|959.2|959|1716
1620123090000|2021-05-04 10:11:30|959.2||959.4||959.4||959.2||477
1620123120000|2021-05-04 10:12:00|959.2|958.8|959|958.6|959.4|958.8|958.8|958.6|2625
1620123180000|2021-05-04 10:13:00||958.8||958.8||958.8||958.8|0
1620123190000|2021-05-04 10:13:10|958.8|958.6|959|958.8|959|958.8|958.8|958.6|310
1620123240000|2021-05-04 10:14:00|958.8|958.6|959|958.8|959|958.8|958.8|958.6|3237
1620123270000|2021-05-04 10:14:30|||||||||1679
1620123280000|2021-05-04 10:14:40|959.2|959|959|958.8|959.2|959|959|958.8|2365
1620123290000|2021-05-04 10:14:50|||||||||1092
1620123300000|2021-05-04 10:15:00|959.2|959|959.8|959.6|959.8|959.6|959.2|959|15452
1620123310000|2021-05-04 10:15:10|960|959.8|960|959.8|960|959.8|960|959.8|4345
1620123320000|2021-05-04 10:15:20|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|8190
1620123340000|2021-05-04 10:15:40|959.6||959.6||959.6||959.6||0
1620123350000|2021-05-04 10:15:50|||||||||1606
1620123360000|2021-05-04 10:16:00|||||||||126
1620123370000|2021-05-04 10:16:10|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|643
1620123380000|2021-05-04 10:16:20|||||||||443
1620123410000|2021-05-04 10:16:50|960|959.4|960.8|960.6|961.2|961|960|959.4|141257
1620123420000|2021-05-04 10:17:00|961|960.8|962|961.6|962|961.8|961|960.6|88580
1620123430000|2021-05-04 10:17:10|961.8|961.8|961.6|961.4|961.8|961.8|961.6|961.2|3366
1620123440000|2021-05-04 10:17:20|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|3292
1620123450000|2021-05-04 10:17:30|961.2|961|961.4|961|961.4|961|961.2|961|2995
1620123480000|2021-05-04 10:18:00||961.2||961.2||961.2||961.2|31066
1620123500000|2021-05-04 10:18:20|961.2|961|961.2|961|961.2|961|961.2|961|3803
1620123540000|2021-05-04 10:19:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|4398
1620123570000|2021-05-04 10:19:30|960.6|960.4|960|959.8|960.6|960.4|959.8|959.6|16546
1620123580000|2021-05-04 10:19:40|960.2|960|959.8|959.6|960.2|960|959.8|959.6|14252
1620123590000|2021-05-04 10:19:50|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|0
1620123610000|2021-05-04 10:20:10|959.6|959.6|959.8|959.4|959.8|959.6|959.6|959.4|2310
1620123620000|2021-05-04 10:20:20||959.6||959.6||959.6||959.6|0
1620123640000|2021-05-04 10:20:40|||||||||1166
1620123680000|2021-05-04 10:21:20|960|959.8|959.8|959.6|960|959.8|959.8|959.6|34769
1620123700000|2021-05-04 10:21:40|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|6318
1620123720000|2021-05-04 10:22:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|12241
1620123730000|2021-05-04 10:22:10|960|959.4|960.4|960|960.4|960|960|959.4|7312
1620123740000|2021-05-04 10:22:20|960.6|960.2|959.8|959.6|960.8|960.4|959.8|959.6|15588
1620123760000|2021-05-04 10:22:40|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|809
1620123770000|2021-05-04 10:22:50|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|382
1620123780000|2021-05-04 10:23:00|959.6|959.4|959.6|959.4|959.6|959.4|959.6|959.4|0
1620123790000|2021-05-04 10:23:10|959.8|959.6|959.8|959.4|959.8|959.6|959.6|959.4|1899
1620123810000|2021-05-04 10:23:30|959.6||959.6||959.6||959.6||0
1620123840000|2021-05-04 10:24:00|||||||||1317
1620123850000|2021-05-04 10:24:10|959.8|959.6|960|959.8|960|959.8|959.8|959.4|9324
1620123860000|2021-05-04 10:24:20|960.2|959.6|959.6|959.4|960.2|959.6|959.6|959.4|6976
1620123890000|2021-05-04 10:24:50|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1202
1620123900000|2021-05-04 10:25:00||959.6||959.6||959.6||959.6|4204
1620123910000|2021-05-04 10:25:10|||||||||302
1620123930000|2021-05-04 10:25:30|960|959.8|960|959.8|960.2|959.8|960|959.8|9193
1620123950000|2021-05-04 10:25:50|959.8|959.6|960|959.6|960|959.6|959.8|959.6|1416
1620123960000|2021-05-04 10:26:00|959.8||959.8||960||959.8||28
1620123970000|2021-05-04 10:26:10|||||||||655
1620123980000|2021-05-04 10:26:20|959.6|959.4|958.6|958.4|959.6|959.4|958.6|958.4|6193
1620124000000|2021-05-04 10:26:40|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|0
1620124010000|2021-05-04 10:26:50|958.8|958.4|959|958.6|959|958.6|958.8|958.4|8736
1620124040000|2021-05-04 10:27:20|958.8||958.8||959||958.8||1176
1620124070000|2021-05-04 10:27:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.2|327
1620124080000|2021-05-04 10:28:00|958.8|958.6|959|958.6|959|958.6|958.8|958.6|1993
1620124110000|2021-05-04 10:28:30||958.8||958.8||958.8||958.8|520
1620124130000|2021-05-04 10:28:50|959.4|958.6|959.4|959|959.4|959.2|959.4|958.6|91238
1620124150000|2021-05-04 10:29:10|959.6|959.2|959.8|959.4|959.8|959.6|959.6|959|6227
1620124160000|2021-05-04 10:29:20|960|959.6|960|959.6|960|959.6|960|959.6|0
1620124170000|2021-05-04 10:29:30|960.2|959.8|960.4|960|960.4|960|960.2|959.8|1778
1620124200000|2021-05-04 10:30:00|960.6|960.2|960.6|960.4|960.6|960.4|960.6|960.2|0
1620124210000|2021-05-04 10:30:10|960.4|960.2|960.6|960.2|960.6|960.4|960.4|960.2|1255
1620124220000|2021-05-04 10:30:20|960.4|960.4|960.6|960.4|960.6|960.4|960.4|960.2|5000
1620124230000|2021-05-04 10:30:30|||||||||2351
1620124240000|2021-05-04 10:30:40|||||||||50
1620124250000|2021-05-04 10:30:50|960.4|960.2|960.6|960.4|960.6|960.4|960.4|960.2|2746
1620124260000|2021-05-04 10:31:00|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|1791
1620124270000|2021-05-04 10:31:10|960.6|960.4|960.4|960.2|960.6|960.4|960.2|960|9320
1620124290000|2021-05-04 10:31:30|960.2|960|960.4|960|960.4|960|960.2|960|4946
1620124310000|2021-05-04 10:31:50|960.2|960.2|960.2|960|960.2|960.2|960.2|960|19
1620124320000|2021-05-04 10:32:00|960.4|960.2|960.4|960.2|960.4|960.2|960.4|960|604
1620124340000|2021-05-04 10:32:20||960||960||960||960|0
1620124350000|2021-05-04 10:32:30||960.2||960.2||960.2||960.2|0
1620124360000|2021-05-04 10:32:40|960.6|960.4|960.8|960.4|960.8|960.4|960.6|960.4|4497
1620124380000|2021-05-04 10:33:00|960.6||960.6||960.6||960.6||0
1620124430000|2021-05-04 10:33:50|960.4|960.2|960.4|960.2|960.4|960.2|960.2|960|8550
1620124440000|2021-05-04 10:34:00|960.6|960.4|961|960.8|961|960.8|960.6|960.4|11884
1620124460000|2021-05-04 10:34:20|||||||||13455
1620124490000|2021-05-04 10:34:50|961.2|961|961.6|961.4|961.6|961.4|961.2|961|7277
1620124510000|2021-05-04 10:35:10|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|754
1620124520000|2021-05-04 10:35:20|962|961.8|962.2|961.8|962.2|961.8|962|961.8|2165
1620124530000|2021-05-04 10:35:30|962||962||962||962||886
1620124550000|2021-05-04 10:35:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|7152
1620124560000|2021-05-04 10:36:00||961.8||961.8||961.8||961.8|743
1620124570000|2021-05-04 10:36:10|||||||||365
1620124600000|2021-05-04 10:36:40|961.8|961.6|962|961.8|962|961.8|961.8|961.6|8242
1620124630000|2021-05-04 10:37:10||961.6||961.6||961.8||961.6|2745
1620124650000|2021-05-04 10:37:30|961.8|961.4|961.6|961.4|962|961.4|961.6|961.4|8185
1620124660000|2021-05-04 10:37:40|961.4|961.2|961.4|961|961.4|961.2|961|960.8|5989
1620124670000|2021-05-04 10:37:50|961.2|960.8|960.8|960.6|961.2|960.8|960.8|960.6|1312
1620124680000|2021-05-04 10:38:00|960.6|960.4|960.6|960.2|960.6|960.4|960.6|960.2|359
1620124720000|2021-05-04 10:38:40||960.4||960.2||960.4||960.2|757
1620124760000|2021-05-04 10:39:20|||||||||683
1620124790000|2021-05-04 10:39:50|960.4|960|960.4|960|960.4|960.2|960.2|960|688
1620124800000|2021-05-04 10:40:00|960.2||960.2||960.2||960.2||0
1620124830000|2021-05-04 10:40:30|960|959.8|959.8|959.6|960|959.8|959.8|959.6|4159
1620124850000|2021-05-04 10:40:50|959.6|959.4|959.6|959.2|959.6|959.4|959.4|959.2|8465
1620124870000|2021-05-04 10:41:10|959.4||959.6||959.6||959.4||0
1620124930000|2021-05-04 10:42:10|959.8|959.4|960.4|960.2|960.4|960.2|959.8|959.2|25413
1620124950000|2021-05-04 10:42:30|960.6|960.4|960.8|960.6|960.8|960.6|960.6|960.2|3466
1620124960000|2021-05-04 10:42:40|||||||||1502
1620124980000|2021-05-04 10:43:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|3113
1620124990000|2021-05-04 10:43:10|960.6|960.4|960.8|960.4|960.8|960.4|960.4|960.2|11184
1620125010000|2021-05-04 10:43:30|960.6|960.2|960.6|960.2|960.6|960.2|960.4|960.2|3397
1620125040000|2021-05-04 10:44:00|960.4|960|960.2|960|960.4|960|960.2|960|3371
1620125050000|2021-05-04 10:44:10|||||||||1369
1620125070000|2021-05-04 10:44:30|960|959.8|960|959.8|960|959.8|960|959.8|240
1620125090000|2021-05-04 10:44:50|||||||||341
1620125100000|2021-05-04 10:45:00|959.8|959.6|959.8|959.6|959.8|959.6|959.6|959.2|5022
1620125120000|2021-05-04 10:45:20|960|959.8|960|959.8|960|959.8|960|959.8|3085
1620125130000|2021-05-04 10:45:30||959.6||959.6||959.8||959.6|0
1620125140000|2021-05-04 10:45:40|959.8||959.8||959.8||959.8||0
1620125160000|2021-05-04 10:46:00|960|959.8|960|959.6|960|959.8|960|959.6|3810
1620125180000|2021-05-04 10:46:20|959.8|959.4|960|959.6|960|959.6|959.6|959.2|4123
1620125220000|2021-05-04 10:47:00|||||||||353
1620125240000|2021-05-04 10:47:20|959.8||959.8||959.8||959.8||0
1620125250000|2021-05-04 10:47:30|959.6|959.4|959.8|959.6|959.8|959.6|959.6|959.4|3228
1620125260000|2021-05-04 10:47:40||959.4||959.4||959.4||959.4|0
1620125320000|2021-05-04 10:48:40||959.6||959.4||959.6||959.4|100
1620125340000|2021-05-04 10:49:00|959.6|959.6|959.8|959.6|959.8|959.6|959.6|959.6|1485
1620125350000|2021-05-04 10:49:10|||||||||1000
1620125360000|2021-05-04 10:49:20|960|959.8|960|959.6|960|959.8|960|959.6|6828
1620125380000|2021-05-04 10:49:40||959.8||959.6||959.8||959.6|0
1620125390000|2021-05-04 10:49:50|959.8||960||960||959.8||2613
1620125400000|2021-05-04 10:50:00||959.8||959.8||959.8||959.8|0
1620125410000|2021-05-04 10:50:10|960.2|960|960.2|960|960.6|960.2|960.2|960|7984
1620125420000|2021-05-04 10:50:20|960.4|960.2|960.6|960.2|960.6|960.2|960.4|960.2|1410
1620125440000|2021-05-04 10:50:40||960.4||960.4||960.4||960.4|0
1620125450000|2021-05-04 10:50:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|175
1620125470000|2021-05-04 10:51:10|961|960.8|961|960.6|961|960.8|961|960.6|2865
1620125480000|2021-05-04 10:51:20|960.8||961||961||960.8||0
1620125490000|2021-05-04 10:51:30|960.8||960.8||960.8||960.8||0
1620125500000|2021-05-04 10:51:40|961|960.8|961|960.8|961|960.8|961|960.8|500
1620125520000|2021-05-04 10:52:00|961.2|961|961.6|961.4|961.8|961.6|961.2|961|14597
1620125530000|2021-05-04 10:52:10|961.4|961.2|961.2|961|961.6|961.2|961.2|961|14650
1620125590000|2021-05-04 10:53:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|4690
1620125600000|2021-05-04 10:53:20|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|1156
1620125610000|2021-05-04 10:53:30|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.4|4331
1620125650000|2021-05-04 10:54:10|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|3235
1620125660000|2021-05-04 10:54:20|961.6|961.4|961.4|961.2|961.6|961.4|961.4|961.2|6936
1620125670000|2021-05-04 10:54:30|||||||||402
1620125680000|2021-05-04 10:54:40|||||||||240
1620125700000|2021-05-04 10:55:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|1305
1620125710000|2021-05-04 10:55:10|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|3856
1620125720000|2021-05-04 10:55:20|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|0
1620125730000|2021-05-04 10:55:30|961.8|961.6|962|961.8|962|961.8|961.8|961.6|2291
1620125740000|2021-05-04 10:55:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|14776
1620125750000|2021-05-04 10:55:50|961.8||962||962||961.8||0
1620125780000|2021-05-04 10:56:20|961.8||961.8||961.8||961.8||300
1620125820000|2021-05-04 10:57:00|962|961.8|962|961.6|962|961.8|962|961.6|5434
1620125830000|2021-05-04 10:57:10|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|9922
1620125840000|2021-05-04 10:57:20|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|1162
1620125850000|2021-05-04 10:57:30|961.4||961.6||961.6||961.4||580
1620125860000|2021-05-04 10:57:40|961.4||961.4||961.4||961.4||355
1620125870000|2021-05-04 10:57:50|||||||||402
1620125890000|2021-05-04 10:58:10|961.6||961.6||961.6||961.6||1849
1620125900000|2021-05-04 10:58:20|961.4||961.4||961.4||961.4||0
1620125940000|2021-05-04 10:59:00|961.2|961|961.2|961|961.2|961|961.2|961|7221
1620125990000|2021-05-04 10:59:50|||||||||323
1620126000000|2021-05-04 11:00:00|||||||||60
1620126030000|2021-05-04 11:00:30|||||||||986
1620126050000|2021-05-04 11:00:50|961|960.8|961|960.8|961.2|961|961|960.8|9582
1620126060000|2021-05-04 11:01:00|||||||||321
1620126100000|2021-05-04 11:01:40|||||||||3892
1620126110000|2021-05-04 11:01:50|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.6|2175
1620126130000|2021-05-04 11:02:10|||||||||1232
1620126140000|2021-05-04 11:02:20|961|960.8|961.2|961|961.2|961|961|960.8|39776
1620126150000|2021-05-04 11:02:30|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|6045
1620126160000|2021-05-04 11:02:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.4|959
1620126180000|2021-05-04 11:03:00|962|961.8|962.2|962|962.2|962|962|961.8|4208
1620126190000|2021-05-04 11:03:10|||||||||800
1620126240000|2021-05-04 11:04:00|962.4|962.2|963|962.8|963|962.8|962.4|962.2|67235
1620126250000|2021-05-04 11:04:10|963.2|963|963.2|963|963.4|963.2|963|962.8|16869
1620126260000|2021-05-04 11:04:20|963.4|963.2|963.2|963|963.4|963.2|963.2|963|75
1620126270000|2021-05-04 11:04:30|963.4|963.2|963.4|963.2|963.4|963.2|963.2|963|20124
1620126280000|2021-05-04 11:04:40|963.2|963|963.2|963|963.2|963|963.2|963|0
1620126310000|2021-05-04 11:05:10|963.4|963.2|963.4|963.2|963.6|963.2|963.4|963|5805
1620126320000|2021-05-04 11:05:20|963.6||963.6||963.6||963.6||411
1620126330000|2021-05-04 11:05:30|963.4||963.6||963.6||963.4||1377
1620126340000|2021-05-04 11:05:40|963.4|963|963.2|963|963.4|963|963.2|963|3599
1620126360000|2021-05-04 11:06:00|||||||||2202
1620126370000|2021-05-04 11:06:10|963|962.8|963|962.8|963.2|962.8|963|962.8|3989
1620126380000|2021-05-04 11:06:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|6557
1620126390000|2021-05-04 11:06:30|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|7885
1620126460000|2021-05-04 11:07:40|||||||||1005
1620126470000|2021-05-04 11:07:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1186
1620126500000|2021-05-04 11:08:20|962.2|962|962.2|962|962.2|962|962.2|962|4675
1620126540000|2021-05-04 11:09:00|962|961.8|962|961.8|962|961.8|962|961.8|2860
1620126550000|2021-05-04 11:09:10|961.8|961.6|961.6|961.4|961.8|961.6|961.6|961.4|3522
1620126610000|2021-05-04 11:10:10|961.4|961.2|961.4|961|961.6|961.4|961.4|961|6491
1620126640000|2021-05-04 11:10:40|961.2||961.2||961.2||961.2||0
1620126660000|2021-05-04 11:11:00|961|960.8|961|960.8|961|960.8|961|960.8|3500
1620126670000|2021-05-04 11:11:10|961.2|961|961.4|961.2|961.4|961.2|961.2|961|17278
1620126700000|2021-05-04 11:11:40|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|18486
1620126720000|2021-05-04 11:12:00|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.2|11120
1620126730000|2021-05-04 11:12:10|962|961.8|962.2|962|962.2|962|962|961.8|3442
1620126750000|2021-05-04 11:12:30|||||||||2702
1620126770000|2021-05-04 11:12:50|||||||||900
1620126780000|2021-05-04 11:13:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|2642
1620126800000|2021-05-04 11:13:20|962.2|962|962.2|962|962.2|962|962.2|962|3344
1620126900000|2021-05-04 11:15:00|962.4|962.2|962.2|962|962.4|962.2|962.2|962|4670
1620126930000|2021-05-04 11:15:30|962.4||962.4||962.4||962.2||2165
1620126940000|2021-05-04 11:15:40|962.2||962.2||962.4||962.2||0
1620126950000|2021-05-04 11:15:50|962.4||962.2||962.4||962.2||0
1620126960000|2021-05-04 11:16:00|962.4||962.2||962.4||962.2||1134
1620126980000|2021-05-04 11:16:20|||||||||1831
1620126990000|2021-05-04 11:16:30|962.4|962.2|962.4|962|962.4|962.2|962.4|962|0
1620127020000|2021-05-04 11:17:00|962.2||962.2||962.2||962.2||0
1620127050000|2021-05-04 11:17:30|||||||||981
1620127080000|2021-05-04 11:18:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1015
1620127130000|2021-05-04 11:18:50|||||||||586
1620127140000|2021-05-04 11:19:00|||||||||1500
1620127150000|2021-05-04 11:19:10|962.6|962.4|963|962.8|963|962.8|962.6|962.4|5392
1620127160000|2021-05-04 11:19:20|||||||||1544
1620127170000|2021-05-04 11:19:30|963.2|963|963.4|963.2|963.4|963.2|963.2|963|1500
1620127180000|2021-05-04 11:19:40|963.6|963.4|963.6|963.4|963.8|963.6|963.6|963.4|11438
1620127190000|2021-05-04 11:19:50|||||||||1852
1620127200000|2021-05-04 11:20:00|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963.2|2396
1620127210000|2021-05-04 11:20:10|963.4||963.6||963.6||963.4||21
1620127250000|2021-05-04 11:20:50|963.4|963.4|963.4|963.2|963.6|963.4|963.2|963|13895
1620127280000|2021-05-04 11:21:20|963.6|963.4|964|963.6|964|963.6|963.6|963.4|2003
1620127290000|2021-05-04 11:21:30|964.2|963.8|964.4|964.2|964.4|964.2|964|963.8|10967
1620127330000|2021-05-04 11:22:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|585
1620127340000|2021-05-04 11:22:20|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3475
1620127390000|2021-05-04 11:23:10|965|964.8|965|964.8|965|964.8|965|964.8|326
1620127400000|2021-05-04 11:23:20|964.8|964.6|965|964.6|965|964.6|964.8|964.6|0
1620127420000|2021-05-04 11:23:40|964.8|964.4|964.6|964.4|964.8|964.4|964.4|964.2|12911
1620127430000|2021-05-04 11:23:50|||||||||20
1620127450000|2021-05-04 11:24:10|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|2728
1620127470000|2021-05-04 11:24:30|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|1340
1620127480000|2021-05-04 11:24:40|964.2|964|964|963.8|964.2|964|964|963.8|25736
1620127490000|2021-05-04 11:24:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|342
1620127520000|2021-05-04 11:25:20|964|963.8|964|963.8|964.2|964|964|963.8|8374
1620127550000|2021-05-04 11:25:50|||||||||1000
1620127560000|2021-05-04 11:26:00|963.8|963.6|963.6|963.4|963.8|963.6|963.6|963.4|6438
1620127580000|2021-05-04 11:26:20|963.4|963.2|963.4|963|963.4|963.2|963.4|963|8196
1620127590000|2021-05-04 11:26:30|963.2|962.8|962.8|962.6|963.4|962.8|962.8|962.6|4696
1620127620000|2021-05-04 11:27:00|962.6|962.4|962.4|962.2|962.6|962.4|962.4|962.2|4767
1620127650000|2021-05-04 11:27:30|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|12144
1620127660000|2021-05-04 11:27:40|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|5480
1620127680000|2021-05-04 11:28:00|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1268
1620127710000|2021-05-04 11:28:30|963.4|963|963.4|963|963.4|963.2|963.4|963|3471
1620127740000|2021-05-04 11:29:00||963.2||963.2||963.2||963.2|0
1620127750000|2021-05-04 11:29:10|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|965
1620127760000|2021-05-04 11:29:20|963.4||963.6||963.6||963.4||1274
1620127780000|2021-05-04 11:29:40|||||||||560
1620127820000|2021-05-04 11:30:20|963.4|963.4|963.4|963.2|963.4|963.4|963.4|963.2|4185
1620127840000|2021-05-04 11:30:40|||||||||61
1620127850000|2021-05-04 11:30:50|||||||||862
1620127880000|2021-05-04 11:31:20|963.6||963.6||963.6||963.6||583
1620127910000|2021-05-04 11:31:50|||||||||394
1620127980000|2021-05-04 11:33:00|||||||||542
1620127990000|2021-05-04 11:33:10||963.4||963.4||963.4||963.4|2725
1620128000000|2021-05-04 11:33:20|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1180
1620128010000|2021-05-04 11:33:30|||||||||100
1620128020000|2021-05-04 11:33:40|963.2|963|963.2|962.8|963.2|963|963|962.8|9459
1620128040000|2021-05-04 11:34:00|963||963.2||963.2||963||0
1620128050000|2021-05-04 11:34:10|963||963.2||963.2||963||0
1620128060000|2021-05-04 11:34:20|963||963.2||963.2||963||794
1620128080000|2021-05-04 11:34:40|963||963||963||963||0
1620128090000|2021-05-04 11:34:50|962.8|962.6|962.6|962.2|962.8|962.6|962.4|962.2|6668
1620128100000|2021-05-04 11:35:00|962.4||962.4||962.4||962.4||0
1620128110000|2021-05-04 11:35:10|962.2|962|961.8|961.6|962.4|962|961.8|961.6|4074
1620128120000|2021-05-04 11:35:20|962|961.4|961.4|961.2|962|961.4|961.4|961.2|2102
1620128130000|2021-05-04 11:35:30|961.2|961|961.4|961.2|961.4|961.2|961.2|961|7811
1620128140000|2021-05-04 11:35:40|961.6|961.4|962|961.6|962|961.6|961.6|961.4|12895
1620128150000|2021-05-04 11:35:50|961.8||961.8||961.8||961.8||0
1620128160000|2021-05-04 11:36:00|962|961.8|962.2|961.8|962.2|962|962|961.8|8734
1620128180000|2021-05-04 11:36:20|962|961.6|962|961.6|962|961.6|961.8|961.6|1033
1620128190000|2021-05-04 11:36:30|961.8||962||962||961.8||0
1620128200000|2021-05-04 11:36:40|961.8||962||962||961.8||0
1620128210000|2021-05-04 11:36:50|961.8||961.8||961.8||961.8||1128
1620128220000|2021-05-04 11:37:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|779
1620128240000|2021-05-04 11:37:20|961.8|961.6|962|961.6|962|961.8|961.8|961.6|4559
1620128300000|2021-05-04 11:38:20||961.8||961.8||961.8||961.8|973
1620128320000|2021-05-04 11:38:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|265
1620128330000|2021-05-04 11:38:50|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.2|13433
1620128340000|2021-05-04 11:39:00||961.4||961.4||961.4||961.4|1318
1620128350000|2021-05-04 11:39:10|961.6||961.8||961.8||961.6||0
1620128360000|2021-05-04 11:39:20|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961.2|1231
1620128370000|2021-05-04 11:39:30|961.2|961|961.4|961|961.4|961|961.2|961|2732
1620128380000|2021-05-04 11:39:40|961.2|960.8|960.8|960.6|961.2|960.8|960.6|960.4|6938
1620128390000|2021-05-04 11:39:50|960.6|960.4|960.6|960.2|960.8|960.4|960.4|960.2|360
1620128400000|2021-05-04 11:40:00|960.4|960|959.8|959.6|960.4|960|959.6|959.4|9251
1620128410000|2021-05-04 11:40:10|960|959.8|958.8|958.4|960|959.8|958.6|958.4|12993
1620128420000|2021-05-04 11:40:20|959|958.6|959|958.8|959.4|959.2|959|958.6|16807
1620128430000|2021-05-04 11:40:30|959.2|958.6|959|958.6|959.2|958.8|958.8|958.6|96
1620128440000|2021-05-04 11:40:40|958.8|958.4|959|958.6|959|958.6|958.6|958.4|2209
1620128450000|2021-05-04 11:40:50|958.8|958.4|958.6|958.2|959|958.4|958.4|958.2|10653
1620128460000|2021-05-04 11:41:00|958.4||958.6||958.6||958.4||0
1620128470000|2021-05-04 11:41:10|958.4|958|957.8|957.4|958.4|958|957.2|957|49916
1620128480000|2021-05-04 11:41:20|957.6|957.2|957.4|957|957.8|957.2|957.4|957|1016
1620128490000|2021-05-04 11:41:30|957.2|956.8|956.8|956.4|957.2|956.8|956.6|956.4|9339
1620128500000|2021-05-04 11:41:40|957|956.6|957.4|957|957.6|957.2|956.8|956.6|13441
1620128510000|2021-05-04 11:41:50|957.2|957.2|957|956.6|957.2|957.2|956.6|956.4|4686
1620128520000|2021-05-04 11:42:00|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1620128530000|2021-05-04 11:42:10|956.6|956.2|957|956.8|957|956.8|956.4|956|13324
1620128540000|2021-05-04 11:42:20|957.2|956.6|957.2|956.6|957.2|957|956.8|956.6|3963
1620128550000|2021-05-04 11:42:30|957|956.8|957.2|956.8|957.2|956.8|957|956.8|1196
1620128560000|2021-05-04 11:42:40|957.4|957|958|957.6|958.2|957.8|957.4|956.8|16439
1620128570000|2021-05-04 11:42:50|958.2|957.8|958.6|958.4|958.6|958.4|958|957.8|2163
1620128580000|2021-05-04 11:43:00|958.8|958.2|958.8|958.4|959|958.6|958.4|958|4130
1620128590000|2021-05-04 11:43:10|958.6|958.2|958.6|958.4|958.8|958.4|958.4|958.2|5788
1620128600000|2021-05-04 11:43:20|958.4|958.2|959|958.6|959|958.6|958.4|958.2|11853
1620128610000|2021-05-04 11:43:30|959.2|958.8|959.4|959.2|959.4|959.2|959.2|958.8|403
1620128620000|2021-05-04 11:43:40|959.6||959.6||959.6||959.6||0
1620128630000|2021-05-04 11:43:50|959.4|959.4|959.6|959.2|960.2|959.8|959.4|959.2|6234
1620128640000|2021-05-04 11:44:00|959.4||959.4||959.4||959.4||0
1620128650000|2021-05-04 11:44:10|959.2|959|959.2|958.8|959.4|959.2|958.6|958.4|31198
1620128660000|2021-05-04 11:44:20|959|959|959.2|958.8|959.4|959.2|959|958.8|15777
1620128670000|2021-05-04 11:44:30|959.4|959|960|959.6|960|959.8|959.4|959|7025
1620128680000|2021-05-04 11:44:40|960.2|959.8|960.2|960|960.2|960|960.2|959.8|182
1620128690000|2021-05-04 11:44:50|960.4|959.8|960.2|959.8|960.4|960|960|959.8|4748
1620128700000|2021-05-04 11:45:00|960|959.6|959.2|958.8|960.6|960.2|959.2|958.8|83445
1620128710000|2021-05-04 11:45:10|959|958.6|959.4|959|959.4|959|958.8|958.6|25650
1620128720000|2021-05-04 11:45:20|959.2|958.8|960.2|959.8|960.2|959.8|959|958.8|23105
1620128730000|2021-05-04 11:45:30|960|959.6|960|959.8|960|959.8|959.8|959.6|3578
1620128740000|2021-05-04 11:45:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|4074
1620128750000|2021-05-04 11:45:50|960|959.8|960.2|959.8|960.4|960|960|959.6|4407
1620128760000|2021-05-04 11:46:00|960|959.6|959.8|959.6|960|959.6|959.8|959.6|2801
1620128770000|2021-05-04 11:46:10|960|959.8|959.8|959.6|960|959.8|959.8|959.6|2983
1620128780000|2021-05-04 11:46:20|959.6|959.4|959.6|959.2|959.8|959.4|959.4|959.2|11351
1620128790000|2021-05-04 11:46:30|959.4|959|959.2|959|959.6|959|959.2|959|3597
1620128800000|2021-05-04 11:46:40|959.4|959.2|959.2|959|959.4|959.2|959.2|959|825
1620128810000|2021-05-04 11:46:50|||||||||5
1620128820000|2021-05-04 11:47:00|959.4|959.2|959.4|959|959.4|959.2|959.2|959|6082
1620128830000|2021-05-04 11:47:10||959.2||959||959.2||959|0
1620128850000|2021-05-04 11:47:30|959.6|959.2|960|959.6|960|959.6|959.6|959|6719
1620128860000|2021-05-04 11:47:40|959.8|959.8|960|959.8|960.2|960|959.8|959.8|1455
1620128870000|2021-05-04 11:47:50|960.2|960|960.2|959.8|960.2|960|960|959.8|18
1620128880000|2021-05-04 11:48:00|960|959.6|960|959.6|960.2|959.8|959.8|959.6|3544
1620128890000|2021-05-04 11:48:10|959.8||959.8||960||959.8||5572
1620128900000|2021-05-04 11:48:20|959.6|959.4|959.8|959.4|959.8|959.4|959.6|959.4|2807
1620128910000|2021-05-04 11:48:30|959.6|959.2|958.8|958.4|959.6|959.2|958.4|958.2|13209
1620128920000|2021-05-04 11:48:40|958.6||958.6||958.8||958.6||958
1620128930000|2021-05-04 11:48:50|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|972
1620128940000|2021-05-04 11:49:00|958.6||958.8||958.8||958.6||252
1620128950000|2021-05-04 11:49:10|958.6|958.6|958.8|958.4|958.8|958.6|958.6|958.4|617
1620128960000|2021-05-04 11:49:20||958.6||958.4||958.6||958.4|468
1620128980000|2021-05-04 11:49:40|||||||||60
1620129000000|2021-05-04 11:50:00|958.6|958.2|957.8|957.6|958.6|958.2|957.8|957.6|2213
1620129010000|2021-05-04 11:50:10|957.6|957.4|957.4|957|957.6|957.4|957|956.8|4525
1620129020000|2021-05-04 11:50:20|957.2||957.4||957.4||957.2||0
1620129030000|2021-05-04 11:50:30|957.2||957.4||957.6||957.2||3
1620129040000|2021-05-04 11:50:40|957.2|956.8|957.2|956.8|957.4|956.8|957|956.6|1778
1620129050000|2021-05-04 11:50:50|957.4|957|957.6|957.2|957.6|957.4|957.4|956.8|4965
1620129060000|2021-05-04 11:51:00|957.4|957|957.2|956.8|957.4|957|957|956.6|4756
1620129070000|2021-05-04 11:51:10|957.4|957|957.4|957|957.4|957.2|957.2|956.8|177
1620129080000|2021-05-04 11:51:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|1517
1620129090000|2021-05-04 11:51:30|957.4|957|957.4|957.2|957.4|957.2|957.4|956.8|1276
1620129100000|2021-05-04 11:51:40|957.2|957|957.6|957.4|957.6|957.4|957.2|956.8|6581
1620129110000|2021-05-04 11:51:50|957.8|957.6|958.2|957.8|958.2|957.8|957.8|957.6|3185
1620129120000|2021-05-04 11:52:00|958|957.6|957.8|957.6|958|957.6|957.8|957.6|1093
1620129130000|2021-05-04 11:52:10|958||958||958||958||0
1620129140000|2021-05-04 11:52:20|958.2|957.8|958.4|958|958.4|958|958|957.8|3495
1620129150000|2021-05-04 11:52:30|958.2|958.2|958.6|958.4|958.6|958.4|958.2|958|1563
1620129160000|2021-05-04 11:52:40|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|819
1620129170000|2021-05-04 11:52:50||958.4||958.4||958.4||958.4|0
1620129180000|2021-05-04 11:53:00|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|2034
1620129190000|2021-05-04 11:53:10|958.4||958.4||958.4||958.4||54
1620129200000|2021-05-04 11:53:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|946
1620129230000|2021-05-04 11:53:50|||||||||507
1620129240000|2021-05-04 11:54:00|||||||||816
1620129250000|2021-05-04 11:54:10|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958.2|367
1620129260000|2021-05-04 11:54:20|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1831
1620129270000|2021-05-04 11:54:30|958.4|958.2|958.6|958.4|958.6|958.4|958.2|958|2243
1620129280000|2021-05-04 11:54:40|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|5965
1620129300000|2021-05-04 11:55:00|958.4|958|958.2|958|958.4|958|958.2|958|3507
1620129310000|2021-05-04 11:55:10|||||||||2227
1620129320000|2021-05-04 11:55:20|||||||||600
1620129330000|2021-05-04 11:55:30|958|957.8|958.2|957.8|958.2|957.8|958|957.8|11478
1620129360000|2021-05-04 11:56:00|958|958|958.2|958|958.2|958|958|957.8|4790
1620129380000|2021-05-04 11:56:20|||||||||13
1620129390000|2021-05-04 11:56:30|||||||||23
1620129400000|2021-05-04 11:56:40|958|957.8|957.4|957.2|958|957.8|957.4|957.2|7795
1620129410000|2021-05-04 11:56:50|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|6457
1620129420000|2021-05-04 11:57:00|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|5649
1620129430000|2021-05-04 11:57:10|958|957.6|958|957.8|958|957.8|958|957.6|2487
1620129440000|2021-05-04 11:57:20|||||||||1000
1620129450000|2021-05-04 11:57:30|||||||||5205
1620129460000|2021-05-04 11:57:40|958.2|958|958.4|958.2|958.4|958.2|958.2|958|6981
1620129470000|2021-05-04 11:57:50|958.6|958|958.6|958.2|958.6|958.2|958.6|958|5579
1620129490000|2021-05-04 11:58:10|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3587
1620129500000|2021-05-04 11:58:20|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|3885
1620129520000|2021-05-04 11:58:40|||||||||1200
1620129530000|2021-05-04 11:58:50|958.4||958.4||958.4||958.4||659
1620129540000|2021-05-04 11:59:00|958.2|958|958.2|958|958.2|958|958.2|958|4365
1620129560000|2021-05-04 11:59:20|958|957.8|958|957.6|958|957.8|958|957.6|4522
1620129570000|2021-05-04 11:59:30|958.2|957.8|958|957.8|958.2|958|958|957.8|3968
1620129580000|2021-05-04 11:59:40||957.6||957.6||957.6||957.6|0
1620129600000|2021-05-04 12:00:00|957.8|957.4|957.8|957.4|958|957.6|957.4|957.2|15047
1620129610000|2021-05-04 12:00:10|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|748
1620129620000|2021-05-04 12:00:20|957.2|957|957.2|957|957.4|957.2|957.2|957|2825
1620129630000|2021-05-04 12:00:30|957|956.8|957.2|956.8|957.2|956.8|957|956.8|3208
1620129640000|2021-05-04 12:00:40|957|957|957.2|956.8|957.2|957|957|956.8|2578
1620129650000|2021-05-04 12:00:50|957|957|957.2|957|957.2|957|957|957|3062
1620129660000|2021-05-04 12:01:00|957.4|957.2|957.2|956.8|957.4|957.2|957.2|956.8|4481
1620129670000|2021-05-04 12:01:10|957.4|957|957.4|957|957.4|957|957.4|957|0
1620129680000|2021-05-04 12:01:20|957.6|957.2|957.2|956.8|957.6|957.2|957.2|956.8|0
1620129690000|2021-05-04 12:01:30|957|956.6|957|956.8|957.2|956.8|956.8|956.6|6171
1620129700000|2021-05-04 12:01:40|957.2|957|957.4|957.2|957.4|957.2|957.2|957|1294
1620129710000|2021-05-04 12:01:50|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2386
1620129720000|2021-05-04 12:02:00|957.8|957.6|958.2|957.8|958.2|957.8|957.8|957.4|14054
1620129730000|2021-05-04 12:02:10|958|957.6|958|957.6|958|957.6|958|957.6|0
1620129740000|2021-05-04 12:02:20||957.8||957.8||957.8||957.8|0
1620129760000|2021-05-04 12:02:40|957.8|957.6|958|957.8|958|957.8|957.8|957.6|14131
1620129770000|2021-05-04 12:02:50|958.2|958|958.4|958|958.4|958.2|958.2|957.8|3333
1620129780000|2021-05-04 12:03:00|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|1375
1620129790000|2021-05-04 12:03:10|958|957.6|958|957.6|958.2|957.8|957.8|957.6|5660
1620129800000|2021-05-04 12:03:20|957.8||958||958||957.8||0
1620129820000|2021-05-04 12:03:40||957.8||957.8||957.8||957.8|0
1620129830000|2021-05-04 12:03:50|957.8|957.6|957.8|957.6|958|957.8|957.6|957.4|5916
1620129840000|2021-05-04 12:04:00|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1
1620129860000|2021-05-04 12:04:20|957.6|957.6|957.8|957.4|957.8|957.6|957.6|957.4|2094
1620129870000|2021-05-04 12:04:30||957.6||957.6||957.6||957.6|1509
1620129880000|2021-05-04 12:04:40|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|972
1620129890000|2021-05-04 12:04:50|||||||||156
1620129900000|2021-05-04 12:05:00|957.4|957.2|957.2|957|957.6|957.2|957.2|957|4485
1620129910000|2021-05-04 12:05:10|957|956.8|957.2|956.8|957.2|956.8|956.8|956.6|19038
1620129920000|2021-05-04 12:05:20||957||957||957||957|6489
1620129930000|2021-05-04 12:05:30|957|956.8|957.2|957|957.2|957|957|956.8|1944
1620129940000|2021-05-04 12:05:40|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|8604
1620129970000|2021-05-04 12:06:10||957.4||957.4||957.4||957.4|258
1620129980000|2021-05-04 12:06:20|957.4|957.2|957.4|957.2|957.6|957.4|957.4|957.2|1020
1620129990000|2021-05-04 12:06:30|||||||||3727
1620130000000|2021-05-04 12:06:40|957.2|957|957.2|957|957.2|957|957.2|957|1935
1620130010000|2021-05-04 12:06:50|||||||||18
1620130020000|2021-05-04 12:07:00|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2388
1620130030000|2021-05-04 12:07:10|957.2|957|957.2|957|957.2|957|957.2|957|1172
1620130040000|2021-05-04 12:07:20|957|956.8|957.2|957|957.2|957|957|956.8|2534
1620130060000|2021-05-04 12:07:40|957|956.8|957.2|957|957.2|957|957|956.8|3995
1620130070000|2021-05-04 12:07:50|957.4|957.2|957.6|957.4|958|957.8|957.4|957.2|40067
1620130080000|2021-05-04 12:08:00|957.8|957.6|957.4|957|958|957.6|957.2|957|7755
1620130090000|2021-05-04 12:08:10|957.2||957.4||957.4||957.2||1560
1620130100000|2021-05-04 12:08:20|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|125
1620130110000|2021-05-04 12:08:30|957|956.6|956.6|956.2|957|956.8|956.6|956.2|3309
1620130120000|2021-05-04 12:08:40|956.4||956.4||956.4||956.4||1208
1620130130000|2021-05-04 12:08:50|956.2|956|955.2|955|956.2|956|955.2|955|16632
1620130140000|2021-05-04 12:09:00|||||||||383
1620130150000|2021-05-04 12:09:10|955.4|955.2|955.6|955.4|955.8|955.6|955.4|955.2|19889
1620130160000|2021-05-04 12:09:20|955.4|955.2|955.8|955.6|955.8|955.6|955.4|955.2|1099
1620130170000|2021-05-04 12:09:30|956||956||956||956||0
1620130180000|2021-05-04 12:09:40|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|269
1620130190000|2021-05-04 12:09:50||955.6||955.6||955.6||955.4|500
1620130200000|2021-05-04 12:10:00|956|955.8|956.2|955.8|956.4|956|956|955.6|3649
1620130210000|2021-05-04 12:10:10|956|955.6|955.8|955.4|956|955.6|955.6|955.4|4039
1620130220000|2021-05-04 12:10:20|955.6|955.2|955.2|955|955.6|955.2|955.2|955|18038
1620130230000|2021-05-04 12:10:30|955|954.8|954.6|954.4|955|954.8|954.6|954.2|88256
1620130240000|2021-05-04 12:10:40|954.8|954.6|954.8|954.4|955|954.6|954.8|954.4|0
1620130250000|2021-05-04 12:10:50|955||954.8||955||954.6||9784
1620130260000|2021-05-04 12:11:00|954.6|954|954.6|954|954.8|954.2|954.2|954|12929
1620130270000|2021-05-04 12:11:10|954.4||954.4||954.6||954.4||0
1620130280000|2021-05-04 12:11:20|954.6|954.2|954.6|954.2|955|954.6|954.6|954.2|18445
1620130290000|2021-05-04 12:11:30|954.8|954.4|955.6|955.2|955.8|955.4|954.8|954.4|6477
1620130300000|2021-05-04 12:11:40|955.8|955.4|956|955.6|956|955.6|955.6|955.2|1501
1620130310000|2021-05-04 12:11:50|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.2|276
1620130320000|2021-05-04 12:12:00|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|0
1620130330000|2021-05-04 12:12:10|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|476
1620130340000|2021-05-04 12:12:20|955.8|955.4|956|955.6|956|955.8|955.8|955.2|16581
1620130350000|2021-05-04 12:12:30|956.2|955.8|956.2|955.8|956.4|956|956.2|955.8|126
1620130360000|2021-05-04 12:12:40|956.4||956.2||956.4||956||3004
1620130380000|2021-05-04 12:13:00|956|955.6|956|955.8|956|955.8|955.8|955.6|13834
1620130410000|2021-05-04 12:13:30|955.8|955.6|955.4|955|955.8|955.6|955.4|955|10143
1620130430000|2021-05-04 12:13:50|955.2|955.2|955|954.8|955.4|955.2|955|954.8|6219
1620130450000|2021-05-04 12:14:10|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|715
1620130460000|2021-05-04 12:14:20|954.4||954.4||954.4||954.4||0
1620130470000|2021-05-04 12:14:30|954.2|954|954.2|954|954.2|954|954.2|954|734
1620130480000|2021-05-04 12:14:40|954.4|954.2|954.4|954|954.6|954.2|954.4|954|10511
1620130490000|2021-05-04 12:14:50|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954.2|1246
1620130500000|2021-05-04 12:15:00|954.2|954|954.4|954.2|954.6|954.2|954.2|954|492
1620130510000|2021-05-04 12:15:10|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|15115
1620130520000|2021-05-04 12:15:20||954.6||954.6||954.6||954.6|0
1620130530000|2021-05-04 12:15:30|955|954.8|954.6|954.2|955|954.8|954.6|954.2|6803
1620130540000|2021-05-04 12:15:40|954.8|954.4|954.8|954.4|954.8|954.4|954.6|954.2|515
1620130550000|2021-05-04 12:15:50|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954.2|0
1620130560000|2021-05-04 12:16:00|954.6||954.6||954.6||954.6||405
1620130570000|2021-05-04 12:16:10|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.2|12352
1620130580000|2021-05-04 12:16:20|955|954.8|955.2|954.8|955.2|955|955|954.8|6290
1620130590000|2021-05-04 12:16:30|955|955|955.2|954.8|955.2|955|955|954.8|6478
1620130600000|2021-05-04 12:16:40||955||955||955||955|136
1620130610000|2021-05-04 12:16:50|955|954.8|955.2|954.8|955.2|954.8|955|954.8|6117
1620130630000|2021-05-04 12:17:10|955|954.6|954.6|954.2|955|954.6|954.4|954.2|9447
1620130640000|2021-05-04 12:17:20|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|0
1620130660000|2021-05-04 12:17:40|954.6|954.2|954|953.8|954.6|954.2|953.8|953.4|56168
1620130670000|2021-05-04 12:17:50||953.6||953.6||953.6||953.6|928
1620130680000|2021-05-04 12:18:00|953.8|953.4|953.6|953.2|954|953.4|953.4|953.2|3004
1620130690000|2021-05-04 12:18:10||953.4||953.4||953.4||953.4|0
1620130700000|2021-05-04 12:18:20|953.8|953.2|953.4|953.2|953.8|953.2|953.4|953.2|4876
1620130710000|2021-05-04 12:18:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|10812
1620130720000|2021-05-04 12:18:40|953.8|953.4|954|953.6|954|953.8|953.8|953.2|9254
1620130730000|2021-05-04 12:18:50|954.2|953.8|954.2|953.8|954.4|954|954.2|953.6|3024
1620130740000|2021-05-04 12:19:00|954|953.6|953.8|953.4|954|953.8|953.8|953.4|8367
1620130750000|2021-05-04 12:19:10|953.6||953.6||953.6||953.6||1157
1620130760000|2021-05-04 12:19:20|953.4|953.2|953|952.6|953.4|953.2|953|952.6|7534
1620130770000|2021-05-04 12:19:30||952.8||952.6||952.8||952.6|70
1620130790000|2021-05-04 12:19:50|953.2|952.8|953.2|952.8|953.8|953.4|953.2|952.6|22284
1620130800000|2021-05-04 12:20:00|953.4|953|953.6|953.4|953.6|953.4|953.4|953|20038
1620130810000|2021-05-04 12:20:10|953.4|953.2|953.2|953|953.4|953.2|953.2|952.8|16417
1620130820000|2021-05-04 12:20:20||952.8||952.8||952.8||952.8|2657
1620130830000|2021-05-04 12:20:30|953|953|953|952.6|953|953|953|952.6|1416
1620130850000|2021-05-04 12:20:50|953.2|952.8|953.6|953.2|953.8|953.6|953|952.8|51076
1620130860000|2021-05-04 12:21:00|953.8|953.4|952.8|952.6|953.8|953.6|952.6|952.4|15431
1620130870000|2021-05-04 12:21:10|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|131
1620130880000|2021-05-04 12:21:20|952.4|952.2|952.2|951.8|952.4|952.2|952|951.8|41803
1620130890000|2021-05-04 12:21:30|952||952||952||952||1740
1620130900000|2021-05-04 12:21:40|952.2|952|952.4|952.2|952.4|952.2|952.2|952|5351
1620130910000|2021-05-04 12:21:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.2|4534
1620130920000|2021-05-04 12:22:00|953|952.6|952.8|952.4|953|952.6|952.8|952.4|0
1620130930000|2021-05-04 12:22:10|953|952.6|953|952.6|953|952.6|953|952.6|0
1620130940000|2021-05-04 12:22:20||952.8||952.8||952.8||952.8|0
1620130950000|2021-05-04 12:22:30|952.8|952.6|953|952.6|953|952.8|952.8|952.6|1374
1620130960000|2021-05-04 12:22:40|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|3908
1620130970000|2021-05-04 12:22:50||952.6||952.6||952.6||952.6|1203
1620130980000|2021-05-04 12:23:00|953|952.4|952.8|952.4|953|952.8|952.6|952.4|6839
1620130990000|2021-05-04 12:23:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952|5464
1620131000000|2021-05-04 12:23:20|952.8|952.4|952.8|952.6|952.8|952.6|952.8|952.4|1910
1620131010000|2021-05-04 12:23:30|953|952.8|953|952.6|953|952.8|953|952.6|1647
1620131020000|2021-05-04 12:23:40|952.8||953||953||952.8||1203
1620131040000|2021-05-04 12:24:00|952.8|952.4|952.2|952|952.8|952.4|952.2|952|5694
1620131050000|2021-05-04 12:24:10|952|951.8|952|951.6|952|951.8|952|951.6|8679
1620131060000|2021-05-04 12:24:20|951.8|951.4|951.6|951.4|951.8|951.6|951.6|951.4|0
1620131070000|2021-05-04 12:24:30||951.2||951.2||951.4||951.2|0
1620131080000|2021-05-04 12:24:40||951.4||951.4||951.4||951.4|0
1620131090000|2021-05-04 12:24:50|951.8|951.6|951.8|951.6|952.2|951.8|951.6|951.4|11598
1620131100000|2021-05-04 12:25:00|951.6|951.4|951.6|951.2|951.8|951.4|951.6|951.2|6292
1620131120000|2021-05-04 12:25:20|951.4||951.4||951.4||951.4||0
1620131130000|2021-05-04 12:25:30|951.6|951.4|951.4|951.2|951.6|951.4|951.4|951.2|8541
1620131150000|2021-05-04 12:25:50|951.6|951.4|951.6|951.4|951.6|951.4|951.6|951.4|5665
1620131160000|2021-05-04 12:26:00|951.4|951.2|951.2|951|951.4|951.2|951.2|951|6458
1620131170000|2021-05-04 12:26:10|951|950.8|950.6|950.4|951.2|951|950.6|950.4|68501
1620131180000|2021-05-04 12:26:20|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950.2|5152
1620131190000|2021-05-04 12:26:30||950.4||950.2||950.4||950.2|1563
1620131200000|2021-05-04 12:26:40|950.4||950.6||950.6||950.4||1037
1620131220000|2021-05-04 12:27:00|950.4|950|949.8|949.4|950.4|950|949.4|949.2|144155
1620131230000|2021-05-04 12:27:10|949.6|949.2|949.4|949.2|949.6|949.2|949.4|949|1907
1620131240000|2021-05-04 12:27:20|949.6|949.4|949.8|949.4|950|949.6|949.6|949.4|11018
1620131250000|2021-05-04 12:27:30|949.6||949.6||949.6||949.6||239
1620131270000|2021-05-04 12:27:50|||||||||158
1620131280000|2021-05-04 12:28:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.4|206
1620131290000|2021-05-04 12:28:10|||||||||472
1620131320000|2021-05-04 12:28:40|950.2|950|950.6|950.2|950.6|950.2|950.2|950|11432
1620131330000|2021-05-04 12:28:50|||||||||3154
1620131340000|2021-05-04 12:29:00|950.4|950|950.2|950|950.4|950|950.2|950|591
1620131360000|2021-05-04 12:29:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950|495
1620131370000|2021-05-04 12:29:30|||||||||1051
1620131380000|2021-05-04 12:29:40|950.2|950|950|949.8|950.2|950|949.8|949.6|57319
1620131390000|2021-05-04 12:29:50|950.2||950||950.2||950||2272
1620131400000|2021-05-04 12:30:00|950.2||950||950.2||950||3295
1620131410000|2021-05-04 12:30:10|949.8|949.6|950|949.8|950|949.8|949.8|949.6|6732
1620131420000|2021-05-04 12:30:20|949.8|949.6|950|949.6|950|949.8|949.8|949.4|536
1620131430000|2021-05-04 12:30:30||949.8||949.6||949.8||949.6|0
1620131450000|2021-05-04 12:30:50||949.8||949.8||949.8||949.8|0
1620131460000|2021-05-04 12:31:00|949.8|949.6|949.6|949.2|949.8|949.6|949.4|949.2|22262
1620131470000|2021-05-04 12:31:10|||||||||2066
1620131480000|2021-05-04 12:31:20||949.4||949.2||949.4||949.2|0
1620131490000|2021-05-04 12:31:30|949.4|949|949.4|949|949.4|949.2|949.2|949|405
1620131500000|2021-05-04 12:31:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949|7457
1620131510000|2021-05-04 12:31:50|949.4||949.6||949.6||949.4||0
1620131520000|2021-05-04 12:32:00|949.4|949.4|949.4|949.2|949.4|949.4|949.4|949.2|979
1620131530000|2021-05-04 12:32:10|949.6|949.4|949.6|949.4|949.6|949.4|949.4|949.4|9247
1620131540000|2021-05-04 12:32:20||949.2||949.2||949.2||949.2|0
1620131550000|2021-05-04 12:32:30||949.4||949.2||949.4||949.2|0
1620131560000|2021-05-04 12:32:40|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.2|11588
1620131570000|2021-05-04 12:32:50|||||||||166
1620131600000|2021-05-04 12:33:20|||||||||1000
1620131620000|2021-05-04 12:33:40|950|949.8|950.2|950|950.2|950|950|949.8|10420
1620131630000|2021-05-04 12:33:50|950.4|950.2|950.8|950.4|950.8|950.4|950.4|950.2|1208
1620131640000|2021-05-04 12:34:00|950.6||950.8||950.8||950.6||0
1620131650000|2021-05-04 12:34:10|951|950.6|951|950.6|951|950.6|951|950.6|499
1620131670000|2021-05-04 12:34:30|951.2|950.8|951.4|951.2|951.4|951.2|951.2|950.8|6275
1620131680000|2021-05-04 12:34:40|951.6|951|951.4|951.2|951.6|951.2|951.2|951|26843
1620131690000|2021-05-04 12:34:50|951.2|951|951.2|951|951.2|951|951.2|951|4099
1620131700000|2021-05-04 12:35:00|951|950.8|951|950.8|951.2|951|951|950.8|6083
1620131710000|2021-05-04 12:35:10|950.8|950.6|951|950.6|951|950.8|950.8|950.6|4634
1620131730000|2021-05-04 12:35:30|950.8||950.8||951||950.8||0
1620131740000|2021-05-04 12:35:40|||||||||100
1620131750000|2021-05-04 12:35:50|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|1879
1620131760000|2021-05-04 12:36:00|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|3577
1620131770000|2021-05-04 12:36:10|950.4||950.6||950.6||950.4||0
1620131780000|2021-05-04 12:36:20|950.4||950.6||950.6||950.4||0
1620131790000|2021-05-04 12:36:30||950.4||950.4||950.4||950.4|0
1620131800000|2021-05-04 12:36:40|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950.2|10688
1620131810000|2021-05-04 12:36:50|950.4||950.6||950.6||950.4||3151
1620131820000|2021-05-04 12:37:00|950.4||950.6||950.6||950.4||0
1620131840000|2021-05-04 12:37:20||950.4||950.4||950.4||950.2|0
1620131850000|2021-05-04 12:37:30|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|831
1620131870000|2021-05-04 12:37:50|||||||||15
1620131880000|2021-05-04 12:38:00|950.2|950|950.2|950|950.2|950|950.2|950|3788
1620131890000|2021-05-04 12:38:10|950.4|950.2|950.4|950|950.4|950.2|950.4|950|7555
1620131920000|2021-05-04 12:38:40|950.6|950.2|950.6|950.4|950.8|950.4|950.6|950.2|18284
1620131930000|2021-05-04 12:38:50|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|2374
1620131940000|2021-05-04 12:39:00|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|449
1620131950000|2021-05-04 12:39:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|1143
1620131960000|2021-05-04 12:39:20|||||||||61
1620131970000|2021-05-04 12:39:30|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|4262
1620131980000|2021-05-04 12:39:40|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|3589
1620131990000|2021-05-04 12:39:50||950.6||950.4||950.6||950.4|90
1620132000000|2021-05-04 12:40:00|950.6||950.6||950.6||950.6||0
1620132010000|2021-05-04 12:40:10|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|729
1620132020000|2021-05-04 12:40:20|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|515
1620132030000|2021-05-04 12:40:30|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|4904
1620132040000|2021-05-04 12:40:40|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3730
1620132050000|2021-05-04 12:40:50|950.2|950|950.2|949.8|950.2|950|950|949.8|9024
1620132070000|2021-05-04 12:41:10|||||||||350
1620132090000|2021-05-04 12:41:30||950||950||950||950|1555
1620132100000|2021-05-04 12:41:40||949.8||949.8||949.8||949.8|0
1620132110000|2021-05-04 12:41:50||950||950||950||949.8|0
1620132130000|2021-05-04 12:42:10|950|949.8|950|949.8|950|949.8|950|949.8|4802
1620132140000|2021-05-04 12:42:20|950.2|950|950.2|950|950.2|950|950.2|950|4235
1620132160000|2021-05-04 12:42:40|||||||||1547
1620132170000|2021-05-04 12:42:50|950|949.8|950.2|949.8|950.2|949.8|950|949.8|304
1620132180000|2021-05-04 12:43:00|950||950||950||950||0
1620132210000|2021-05-04 12:43:30|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|6040
1620132230000|2021-05-04 12:43:50|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|1368
1620132240000|2021-05-04 12:44:00|949.2|949|949.2|949|949.2|949|949.2|949|3503
1620132270000|2021-05-04 12:44:30|949|948.8|948.8|948.6|949.2|949|948.6|948.4|67991
1620132280000|2021-05-04 12:44:40|948.6|948.4|948.4|948|948.8|948.6|948.4|948|15354
1620132300000|2021-05-04 12:45:00|948.2||948.2||948.2||948.2||194
1620132310000|2021-05-04 12:45:10|948|947.8|947.6|947.4|948|947.8|947.6|947.4|15689
1620132330000|2021-05-04 12:45:30|947.8|947.6|947.8|947.4|948|947.8|947.8|947.4|18046
1620132340000|2021-05-04 12:45:40||947.6||947.4||947.6||947.4|0
1620132350000|2021-05-04 12:45:50|948|947.6|948|947.8|948|947.8|948|947.6|1769
1620132360000|2021-05-04 12:46:00|948.2|948|948|947.8|948.2|948|948|947.8|6622
1620132370000|2021-05-04 12:46:10|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|1219
1620132400000|2021-05-04 12:46:40|948|947.8|948|947.8|948|947.8|948|947.8|3501
1620132410000|2021-05-04 12:46:50|947.8|947.6|948|947.6|948|947.6|947.8|947.6|5471
1620132420000|2021-05-04 12:47:00|947.8|947.8|948|947.6|948|947.8|947.8|947.6|2724
1620132430000|2021-05-04 12:47:10|947.8|947.4|947.6|947.4|947.8|947.4|947.6|947.4|3783
1620132440000|2021-05-04 12:47:20|||||||||5334
1620132450000|2021-05-04 12:47:30|||||||||2461
1620132460000|2021-05-04 12:47:40|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|7079
1620132480000|2021-05-04 12:48:00|947.4|947.2|947.4|947|947.4|947.2|947.4|947|7191
1620132490000|2021-05-04 12:48:10|947.2||947.2||947.2||947.2||0
1620132500000|2021-05-04 12:48:20|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1253
1620132520000|2021-05-04 12:48:40||947.2||947.2||947.2||947.2|0
1620132530000|2021-05-04 12:48:50|947.6|947.4|947.6|947.4|947.6|947.4|947.4|947.2|8021
1620132540000|2021-05-04 12:49:00|947.8|947.6|947.6|947.4|947.8|947.6|947.6|947.4|5053
1620132550000|2021-05-04 12:49:10|947.4|947.2|946.6|946.2|947.4|947.2|946.6|946.2|18411
1620132560000|2021-05-04 12:49:20|946.4|946|946.2|946|946.4|946|946.2|946|336
1620132580000|2021-05-04 12:49:40|||||||||3919
1620132590000|2021-05-04 12:49:50|946.4|946.2|946.4|946.2|946.6|946.2|946.4|946.2|2296
1620132600000|2021-05-04 12:50:00|946.2|946|946|945.8|946.2|946|946|945.8|13722
1620132610000|2021-05-04 12:50:10|945.8|945.4|945.8|945.4|945.8|945.6|945.8|945.4|16361
1620132620000|2021-05-04 12:50:20|946|945.6|945.8|945.4|946|945.8|945.6|945.4|8493
1620132630000|2021-05-04 12:50:30|946|945.6|945.4|945|946|945.6|945.2|945|9646
1620132640000|2021-05-04 12:50:40|945.6|945.2|945.6|945.4|945.6|945.4|945.4|945|7592
1620132650000|2021-05-04 12:50:50|946.2|946|945.8|945.6|946.2|946|945.6|945.2|30473
1620132660000|2021-05-04 12:51:00|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|1884
1620132670000|2021-05-04 12:51:10|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|0
1620132680000|2021-05-04 12:51:20||945.6||945.4||945.6||945.4|0
1620132700000|2021-05-04 12:51:40|946|945.6|946|945.6|946|945.8|946|945.6|4817
1620132720000|2021-05-04 12:52:00||945.8||945.8||945.8||945.6|2179
1620132730000|2021-05-04 12:52:10|946.2|946|946.4|946|946.4|946|946.2|946|200
1620132740000|2021-05-04 12:52:20|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|411
1620132750000|2021-05-04 12:52:30|946.4|946|946.4|946|946.6|946.4|946.4|946|6583
1620132760000|2021-05-04 12:52:40||946.2||946.2||946.2||946.2|0
1620132780000|2021-05-04 12:53:00|946.2|946|946.4|946|946.4|946.2|946.2|946|3139
1620132810000|2021-05-04 12:53:30|946.2|946.2|946.4|946|946.4|946.2|946.2|946|4730
1620132840000|2021-05-04 12:54:00|||||||||164
1620132860000|2021-05-04 12:54:20|946.2|945.8|946|945.8|946.4|945.8|946|945.8|2220
1620132890000|2021-05-04 12:54:50|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|1670
1620132900000|2021-05-04 12:55:00||945.4||945.4||945.4||945.4|100
1620132910000|2021-05-04 12:55:10|945.6||945.6||945.6||945.6||1053
1620132920000|2021-05-04 12:55:20|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|3237
1620132930000|2021-05-04 12:55:30|945.2|945|945.2|945|945.2|945|945.2|945|943
1620132940000|2021-05-04 12:55:40|||||||||721
1620132960000|2021-05-04 12:56:00|945.4|945.2|945.4|945|945.4|945.2|945.4|945|2563
1620132970000|2021-05-04 12:56:10||945.2||945.2||945.2||945.2|700
1620132990000|2021-05-04 12:56:30|||||||||237
1620133040000|2021-05-04 12:57:20|945.2|945|945.2|945|945.2|945|945.2|945|4093
1620133060000|2021-05-04 12:57:40|945|944.8|944.6|944.4|945.2|944.8|944.6|944.4|41088
1620133070000|2021-05-04 12:57:50|||||||||700
1620133080000|2021-05-04 12:58:00|||||||||500
1620133090000|2021-05-04 12:58:10|944.4|944.2|944|943.6|944.4|944.2|944|943.6|16799
1620133100000|2021-05-04 12:58:20|943.8|943.4|943.6|943.4|943.8|943.6|943.6|943.4|0
1620133110000|2021-05-04 12:58:30|943.4|943.2|943|942.6|943.4|943.2|942.8|942.6|22794
1620133120000|2021-05-04 12:58:40|942.8|942.8|942.8|942.6|942.8|942.8|942.8|942.6|8690
1620133130000|2021-05-04 12:58:50|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.4|2352
1620133140000|2021-05-04 12:59:00|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|23146
1620133150000|2021-05-04 12:59:10|||||||||100
1620133160000|2021-05-04 12:59:20|||||||||980
1620133170000|2021-05-04 12:59:30|942.2|942|942.2|942|942.2|942|942.2|942|1796
1620133190000|2021-05-04 12:59:50|||||||||7732
1620133200000|2021-05-04 13:00:00|942.4|942.2|942.4|942.2|942.8|942.4|942.4|942.2|22200
1620133230000|2021-05-04 13:00:30|942.6|942.4|942.6|942.4|942.8|942.6|942.6|942.4|16135
1620133260000|2021-05-04 13:01:00|942.8|942.6|943|942.8|943|942.8|942.8|942.6|2983
1620133270000|2021-05-04 13:01:10||942.6||942.6||942.6||942.6|0
1620133280000|2021-05-04 13:01:20|942.8|942.8|942.8|942.6|943|942.8|942.8|942.6|6064
1620133290000|2021-05-04 13:01:30|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|3380
1620133310000|2021-05-04 13:01:50|943|942.8|942.8|942.6|943|942.8|942.8|942.6|10064
1620133320000|2021-05-04 13:02:00|942.6|942.4|942.6|942.4|942.8|942.6|942.6|942.4|7674
1620133330000|2021-05-04 13:02:10|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|761
1620133340000|2021-05-04 13:02:20|942.2|942|942.2|942|942.2|942|942.2|942|1264
1620133350000|2021-05-04 13:02:30|942.4|942.2|942.2|942|942.4|942.2|942.2|942|3417
1620133360000|2021-05-04 13:02:40|942|941.8|942|941.8|942|941.8|941.8|941.6|3593
1620133370000|2021-05-04 13:02:50||941.6||941.6||941.6||941.6|0
1620133380000|2021-05-04 13:03:00|941.8|941.4|941.4|941.2|941.8|941.4|941.4|941.2|2783
1620133400000|2021-05-04 13:03:20|||||||||123
1620133410000|2021-05-04 13:03:30|941.2|941|941.2|941|941.2|941|941.2|941|605
1620133420000|2021-05-04 13:03:40|||||||||250
1620133440000|2021-05-04 13:04:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|8398
1620133450000|2021-05-04 13:04:10|941.2||941.2||941.2||941.2||0
1620133460000|2021-05-04 13:04:20|941.4|941.2|941.2|941|941.4|941.2|941.2|941|26360
1620133470000|2021-05-04 13:04:30|941|940.8|940.6|940.4|941|940.8|940.6|940.4|4009
1620133480000|2021-05-04 13:04:40|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|5055
1620133490000|2021-05-04 13:04:50|940.6||940.6||940.6||940.6||0
1620133500000|2021-05-04 13:05:00||940.2||940.2||940.2||940.2|4385
1620133510000|2021-05-04 13:05:10||940.4||940.4||940.4||940.4|0
1620133520000|2021-05-04 13:05:20|||||||||168
1620133530000|2021-05-04 13:05:30|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|406
1620133560000|2021-05-04 13:06:00|940|939.8|939.2|939|940|939.8|939.2|939|67507
1620133570000|2021-05-04 13:06:10|939.4|939.2|939.4|939|939.6|939.2|939.4|939|6649
1620133580000|2021-05-04 13:06:20||939.2||939||939.2||939|0
1620133590000|2021-05-04 13:06:30|939.2|939.2|939.6|939.4|939.6|939.4|939.2|939.2|12987
1620133600000|2021-05-04 13:06:40|939.4|939.2|939.6|939.2|939.6|939.4|939.4|939.2|3610
1620133610000|2021-05-04 13:06:50||939.4||939.2||939.4||939.2|0
1620133620000|2021-05-04 13:07:00|939.4|939.4|939.6|939.2|939.6|939.4|939.4|939.2|4955
1620133630000|2021-05-04 13:07:10|939.4|939|939.2|939|939.4|939|939.2|939|4089
1620133640000|2021-05-04 13:07:20|939.4|939.2|939.6|939.2|939.6|939.4|939.2|939|5825
1620133650000|2021-05-04 13:07:30||939.4||939.4||939.4||939.4|5000
1620133660000|2021-05-04 13:07:40|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|0
1620133670000|2021-05-04 13:07:50|939.4||939.6||939.6||939.4||0
1620133680000|2021-05-04 13:08:00|939.4|939|939.4|939|939.6|939.4|939.2|939|14267
1620133690000|2021-05-04 13:08:10|939.6|939.2|939.4|939|939.6|939.2|939|938.8|26023
1620133700000|2021-05-04 13:08:20|939.2|939.2|939.6|939.4|939.6|939.4|939.2|939.2|3819
1620133710000|2021-05-04 13:08:30|939.8|939.6|940.4|940|940.4|940|939.8|939.6|6776
1620133720000|2021-05-04 13:08:40|940.6||940.4||940.6||940.4||0
1620133730000|2021-05-04 13:08:50|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|1000
1620133740000|2021-05-04 13:09:00|||||||||500
1620133750000|2021-05-04 13:09:10|940.4|940|940.4|940.2|940.6|940.2|940.2|940|0
1620133760000|2021-05-04 13:09:20|940.2|940|940.4|940.2|940.4|940.2|940.2|940|4310
1620133770000|2021-05-04 13:09:30|940.6|940|940.6|940.4|940.6|940.4|940.6|940|59586
1620133790000|2021-05-04 13:09:50|940.8|940.6|941|940.6|941|940.6|940.8|940.6|3747
1620133800000|2021-05-04 13:10:00||940.8||940.8||940.8||940.8|19093
1620133810000|2021-05-04 13:10:10|941.2|941|941.4|941|941.4|941|941.2|941|2583
1620133820000|2021-05-04 13:10:20|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|7971
1620133830000|2021-05-04 13:10:30||941||941||941||941|0
1620133840000|2021-05-04 13:10:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|2289
1620133860000|2021-05-04 13:11:00|||||||||36320
1620133870000|2021-05-04 13:11:10|||||||||22393
1620133890000|2021-05-04 13:11:30|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|4125
1620133900000|2021-05-04 13:11:40|941.8|941.6|941.8|941.6|942|941.6|941.8|941.6|5677
1620133930000|2021-05-04 13:12:10|||||||||893
1620133970000|2021-05-04 13:12:50|942|941.8|942.2|941.8|942.2|941.8|942|941.8|1057
1620133980000|2021-05-04 13:13:00||942||942||942||942|0
1620133990000|2021-05-04 13:13:10|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|1127
1620134020000|2021-05-04 13:13:40|942.6|942.4|942.6|942.4|942.6|942.4|942.6|942.4|1542
1620134030000|2021-05-04 13:13:50|942.8|942.6|942.8|942.6|942.8|942.6|942.8|942.6|1548
1620134060000|2021-05-04 13:14:20|942.6|942.4|942.6|942.2|942.6|942.4|942.4|942.2|5817
1620134070000|2021-05-04 13:14:30|942.4|941.8|942|941.8|942.6|941.8|942|941.8|17148
1620134080000|2021-05-04 13:14:40|||||||||10
1620134120000|2021-05-04 13:15:20|941.8|941.6|940.8|940.6|941.8|941.6|940.8|940.6|46422
1620134130000|2021-05-04 13:15:30|940.6|940.4|940.2|939.8|940.6|940.4|940.2|939.8|11071
1620134170000|2021-05-04 13:16:10|940|940|940|939.8|940.2|940|940|939.8|4805
1620134180000|2021-05-04 13:16:20|940.2|940|940.2|940|940.6|940.4|940.2|940|30911
1620134190000|2021-05-04 13:16:30|940.4|940.2|940.4|940|940.4|940.2|940.4|940|4321
1620134200000|2021-05-04 13:16:40|940.2||940.2||940.2||940.2||0
1620134210000|2021-05-04 13:16:50|940.4|940.2|940.4|940.2|940.4|940.2|940.2|940|3481
1620134220000|2021-05-04 13:17:00|940.6|940.4|940.4|940.2|940.6|940.4|940.4|940.2|2009
1620134230000|2021-05-04 13:17:10|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|497
1620134250000|2021-05-04 13:17:30|941|940.6|941.4|941|941.4|941|941|940.4|14179
1620134270000|2021-05-04 13:17:50|941.6|941.2|941.8|941.4|941.8|941.6|941.6|941|7456
1620134280000|2021-05-04 13:18:00|941.6||941.6||941.6||941.6||0
1620134290000|2021-05-04 13:18:10|941.8||941.6||941.8||941.6||49
1620134320000|2021-05-04 13:18:40|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.4|854
1620134330000|2021-05-04 13:18:50|942.4|941.8|942.2|941.8|942.4|942|942|941.6|22675
1620134340000|2021-05-04 13:19:00|942||942||942.2||942||1000
1620134350000|2021-05-04 13:19:10|||||||||377
1620134360000|2021-05-04 13:19:20|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|2518
1620134380000|2021-05-04 13:19:40|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|2217
1620134390000|2021-05-04 13:19:50|941.4|941.2|941.4|941.2|941.6|941.4|941.4|941.2|2688
1620134400000|2021-05-04 13:20:00|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|8853
1620134430000|2021-05-04 13:20:30||941.4||941.4||941.4||941.4|3042
1620134450000|2021-05-04 13:20:50|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|4474
1620134460000|2021-05-04 13:21:00|||||||||866
1620134470000|2021-05-04 13:21:10|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|264
1620134480000|2021-05-04 13:21:20|941.8|941.6|941.8|941.6|942|941.6|941.8|941.6|936
1620134490000|2021-05-04 13:21:30|942|941.8|941.8|941.6|942|941.8|941.8|941.6|838
1620134500000|2021-05-04 13:21:40|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|4643
1620134520000|2021-05-04 13:22:00|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|3210
1620134530000|2021-05-04 13:22:10|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|3351
1620134540000|2021-05-04 13:22:20|941.4||941.4||941.4||941.4||0
1620134550000|2021-05-04 13:22:30|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941.2|2234
1620134560000|2021-05-04 13:22:40|941.4|941.4|941.6|941.2|941.8|941.6|941.4|941.2|17770
1620134590000|2021-05-04 13:23:10|941.8|941.4|942.2|941.8|942.4|942|941.8|941.2|17989
1620134610000|2021-05-04 13:23:30|942||942||942||942||0
1620134620000|2021-05-04 13:23:40|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.4|2796
1620134630000|2021-05-04 13:23:50|||||||||500
1620134640000|2021-05-04 13:24:00|942|941.8|942.2|941.8|942.2|941.8|942|941.8|949
1620134650000|2021-05-04 13:24:10|942||942.2||942.2||942||0
1620134670000|2021-05-04 13:24:30||942||942||942||942|0
1620134680000|2021-05-04 13:24:40|942.4|942.2|942.6|942.4|942.6|942.4|942.4|942.2|2284
1620134690000|2021-05-04 13:24:50|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|1903
1620134700000|2021-05-04 13:25:00|943|942.6|943.2|943|943.2|943|943|942.6|7148
1620134710000|2021-05-04 13:25:10|943|942.8|943.2|943|943.2|943|943|942.8|7029
1620134720000|2021-05-04 13:25:20|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|8473
1620134730000|2021-05-04 13:25:30|943.2|943|943.4|943.2|943.4|943.2|943.2|943|4822
1620134740000|2021-05-04 13:25:40||943||943.2||943.2||943|2600
1620134760000|2021-05-04 13:26:00|943.2|943|943.2|943|943.2|943|943.2|943|3283
1620134770000|2021-05-04 13:26:10|943.4||943.4||943.4||943.4||3603
1620134780000|2021-05-04 13:26:20|943.2|943.2|943.4|943.2|943.4|943.2|943.2|943.2|2045
1620134790000|2021-05-04 13:26:30|||||||||60
1620134800000|2021-05-04 13:26:40|||||||||117
1620134810000|2021-05-04 13:26:50|||||||||98
1620134820000|2021-05-04 13:27:00|943.6|943.4|944|943.6|944|943.6|943.6|943.4|4073
1620134840000|2021-05-04 13:27:20|944.2|943.8|944.2|944|944.2|944|944|943.8|7180
1620134850000|2021-05-04 13:27:30|||||||||100
1620134870000|2021-05-04 13:27:50|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|2807
1620134880000|2021-05-04 13:28:00|944.8|944.4|944.6|944.4|944.8|944.6|944.6|944.2|1759
1620134900000|2021-05-04 13:28:20|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|3736
1620134910000|2021-05-04 13:28:30|945|944.8|945|944.8|945|944.8|945|944.8|5210
1620134920000|2021-05-04 13:28:40|944.8|944.6|945|944.6|945|944.8|944.8|944.6|2179
1620134930000|2021-05-04 13:28:50|944.8|944.4|945|944.6|945|944.8|944.6|944.4|10183
1620134940000|2021-05-04 13:29:00|945.2|944.8|945.2|944.8|945.2|945|945|944.6|51871
1620134950000|2021-05-04 13:29:10||945||945||945||945|0
1620134960000|2021-05-04 13:29:20|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|2207
1620134970000|2021-05-04 13:29:30|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|1576
1620134980000|2021-05-04 13:29:40||945.6||945.6||945.6||945.6|9178
1620134990000|2021-05-04 13:29:50|946|945.8|946.6|946.2|946.8|946.4|946|945.8|13350
1620135000000|2021-05-04 13:30:00|946.4|946.4|946.6|946.4|946.6|946.4|946.4|946.4|758
1620135010000|2021-05-04 13:30:10|946.4|946.2|946.4|946|946.4|946.2|946.2|946|2377
1620135030000|2021-05-04 13:30:30|||||||||103720
1620135040000|2021-05-04 13:30:40|946.6|946.2|946.6|946.4|946.8|946.6|946.6|946.2|16887
1620135050000|2021-05-04 13:30:50|946.8|946.6|947|946.6|947.2|947|946.8|946.6|57284
1620135060000|2021-05-04 13:31:00|946.8|946.4|946.4|946.2|946.8|946.4|946|945.6|50196
1620135070000|2021-05-04 13:31:10|946.2|946|946.4|946|946.4|946.2|946|945.6|29465
1620135080000|2021-05-04 13:31:20|946.6|946.2|947|946.6|947|946.8|946.6|946.2|24120
1620135090000|2021-05-04 13:31:30|946.8|946.8|947.8|947.2|947.8|947.4|946.8|946.8|26957
1620135100000|2021-05-04 13:31:40|947.6|947|947|946.8|947.6|947.2|947|946.8|6700
1620135110000|2021-05-04 13:31:50|||||||||2800
1620135120000|2021-05-04 13:32:00|947.2|947|948.4|948|948.4|948|947.2|947|6770
1620135130000|2021-05-04 13:32:10|948.2|947.8|948|947.8|948.4|948.2|948|947.6|4949
1620135140000|2021-05-04 13:32:20|947.8|947.6|948|947.6|948|947.6|947.8|947.6|3500
1620135150000|2021-05-04 13:32:30|948.2|947.8|948.4|948|948.8|948.4|948.2|947.6|26015
1620135160000|2021-05-04 13:32:40|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948|16927
1620135170000|2021-05-04 13:32:50|948.4|948|947.4|947|948.4|948|947.2|947|17937
1620135180000|2021-05-04 13:33:00||946.8||947||947||946.8|0
1620135190000|2021-05-04 13:33:10|947.2|946.8|947.4|946.8|947.4|947.2|946.6|946.2|14279
1620135200000|2021-05-04 13:33:20|947.6|947|947.4|947|947.6|947.4|947.4|947|27288
1620135210000|2021-05-04 13:33:30|947.2|946.8|946.2|945.8|947.2|946.8|946.2|945.8|8463
1620135220000|2021-05-04 13:33:40|946.4|946|946.4|945.8|946.6|946.2|946.2|945.8|888
1620135230000|2021-05-04 13:33:50|946.2|945.6|946.2|945.8|946.4|945.8|946|945.6|0
1620135240000|2021-05-04 13:34:00|946|945.6|946.2|945.6|946.2|945.8|946|945.6|2510
1620135250000|2021-05-04 13:34:10|946.4|945.8|945.8|945.6|946.4|946.2|945.6|945.4|14400
1620135260000|2021-05-04 13:34:20|946|945.8|945.6|945.2|946|945.8|945.4|945.2|6698
1620135270000|2021-05-04 13:34:30|945.4|945|945.8|945.4|945.8|945.6|945|944.8|11271
1620135280000|2021-05-04 13:34:40|946|945.6|946.8|946.4|946.8|946.4|946|945.6|9248
1620135290000|2021-05-04 13:34:50|947|946.6|947.2|946.8|947.6|947.2|947|946.6|5682
1620135300000|2021-05-04 13:35:00|947.4|947|948.8|948.4|949|948.6|947.4|947|5763
1620135310000|2021-05-04 13:35:10|949|948.6|949.8|949.2|950|949.6|949|948.6|59011
1620135320000|2021-05-04 13:35:20||949.4||949.4||949.4||949.4|0
1620135330000|2021-05-04 13:35:30|949.6|949.2|948.6|948.2|949.8|949.4|948.2|947.8|14827
1620135340000|2021-05-04 13:35:40|948.8|948.4|948.4|948.2|949|948.6|948.4|948.2|3771
1620135350000|2021-05-04 13:35:50|948.6|948.4|948.8|948.2|948.8|948.6|948.6|948.2|5864
1620135360000|2021-05-04 13:36:00|948.6|948|948.4|948|948.8|948.4|948.4|948|0
1620135370000|2021-05-04 13:36:10|948.2|947.8|947.4|947|948.2|947.8|947.4|947|11920
1620135380000|2021-05-04 13:36:20|947.6|947.2|947.8|947.4|947.8|947.6|947.4|947|11452
1620135390000|2021-05-04 13:36:30|947.6|947.2|947.2|947|947.6|947.2|947.2|947|2972
1620135400000|2021-05-04 13:36:40|947|946.8|946.6|946.2|947.2|946.8|946.6|946|1837
1620135410000|2021-05-04 13:36:50|946.8|946.4|946.4|946.2|946.8|946.6|946.4|946.2|355
1620135420000|2021-05-04 13:37:00|946.6|946|946.6|946.2|946.6|946.4|946.4|946|3502
1620135430000|2021-05-04 13:37:10|946.4|946|946.2|946|946.4|946|946.2|945.8|3
1620135440000|2021-05-04 13:37:20|946.4|946.2|946|945.8|946.4|946.2|946|945.8|3659
1620135450000|2021-05-04 13:37:30|945.8|945.6|946|945.6|946|945.6|945.8|945.6|8610
1620135460000|2021-05-04 13:37:40|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|12640
1620135470000|2021-05-04 13:37:50|946.4|946|946.4|946|946.8|946.6|946.2|946|14725
1620135480000|2021-05-04 13:38:00|946.2|945.8|945.6|945|946.2|945.8|945.6|945|7231
1620135490000|2021-05-04 13:38:10|945.8|945.2|946.4|946|946.4|946|945.6|945.2|18729
1620135500000|2021-05-04 13:38:20|946.6|946.2|946.8|946.4|947.2|946.8|946.6|946.2|4363
1620135520000|2021-05-04 13:38:40|946.6||946.6||946.6||946.6||419
1620135530000|2021-05-04 13:38:50|946.4|946.2|946.2|946|946.4|946.2|946.2|945.8|1482
1620135540000|2021-05-04 13:39:00|946.4|946.2|947.8|947.4|947.8|947.4|946.4|946.2|1061
1620135550000|2021-05-04 13:39:10|948|947.6|948.4|948|948.6|948.4|947.8|947.6|26050
1620135560000|2021-05-04 13:39:20|948.2|947.8|948|947.8|948.2|947.8|948|947.8|8518
1620135570000|2021-05-04 13:39:30|948.2|948|948|947.8|948.2|948|948|947.8|753
1620135580000|2021-05-04 13:39:40|948.2|948|948.4|948|948.4|948|948.2|948|1597
1620135600000|2021-05-04 13:40:00|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948|4894
1620135610000|2021-05-04 13:40:10|948.6|948.2|948.4|948|948.8|948.2|948.4|948|4863
1620135620000|2021-05-04 13:40:20|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948|4130
1620135630000|2021-05-04 13:40:30|948.6|948.2|948.4|948|948.8|948.2|948.2|948|4654
1620135640000|2021-05-04 13:40:40|948.2|947.8|947.4|947.2|948.2|947.8|947.4|947.2|5015
1620135650000|2021-05-04 13:40:50|947.2|947|947.4|947|947.6|947.4|947.2|946.8|16013
1620135660000|2021-05-04 13:41:00|947.2|946.8|946.8|946.4|947.2|947|946.4|946|2453
1620135670000|2021-05-04 13:41:10|947|946.6|947|946.6|947|946.6|947|946.6|2666
1620135690000|2021-05-04 13:41:30|946.8|946.4|946.8|946.4|946.8|946.6|946.6|946.2|3642
1620135700000|2021-05-04 13:41:40|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|154
1620135710000|2021-05-04 13:41:50|946.6|946.2|946.2|946|946.8|946.2|946.2|946|1225
1620135720000|2021-05-04 13:42:00|946.4|945.8|946.6|946.2|946.6|946.2|946.4|945.8|970
1620135730000|2021-05-04 13:42:10|946.4||946.6||946.6||946.4||2000
1620135750000|2021-05-04 13:42:30|946.4||946.6||946.6||946.4||2100
1620135760000|2021-05-04 13:42:40|946.4|946|946.2|946|946.4|946.2|946.2|946|2207
1620135770000|2021-05-04 13:42:50|946|945.8|946.2|945.8|946.2|946|946|945.8|816
1620135780000|2021-05-04 13:43:00|946|945.6|945.8|945.4|946|945.8|945.8|945.4|4462
1620135800000|2021-05-04 13:43:20|946|945.6|945.6|945.2|946.2|946|945.4|945.2|31995
1620135810000|2021-05-04 13:43:30|945.8|945.4|945.6|945.2|946.2|946|945.4|945.2|18870
1620135820000|2021-05-04 13:43:40||945.4||945.2||945.4||945.2|0
1620135840000|2021-05-04 13:44:00|945.4|945|944.8|944.4|945.4|945|944.6|944.2|1432
1620135860000|2021-05-04 13:44:20|944.6|944.2|944.6|944.2|944.6|944.2|944.4|944|661
1620135870000|2021-05-04 13:44:30|944.8|944.4|944.8|944.4|944.8|944.6|944.8|944.4|1852
1620135880000|2021-05-04 13:44:40||944.6||944.4||944.6||944.4|562
1620135890000|2021-05-04 13:44:50|944.6|944.2|944.8|944.6|944.8|944.6|944.4|944.2|1176
1620135900000|2021-05-04 13:45:00|944.6|944.4|943.6|943.2|944.8|944.6|943.6|943.2|8469
1620135910000|2021-05-04 13:45:10|943.8|943.4|943.4|943|943.8|943.6|943.4|943|1708
1620135920000|2021-05-04 13:45:20|943.2|942.8|942.8|942.4|943.2|942.8|942.8|942.4|8102
1620135930000|2021-05-04 13:45:30|943|942.6|943|942.6|943|942.6|942.8|942.4|12768
1620135940000|2021-05-04 13:45:40|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|1805
1620135950000|2021-05-04 13:45:50|942.8|942.6|941.8|941.4|942.8|942.6|941.8|941.4|17598
1620135960000|2021-05-04 13:46:00|941.6|941.2|941.4|941|941.8|941.6|941.4|941|15839
1620135970000|2021-05-04 13:46:10|941.6|941.2|941.6|941|941.8|941.2|941.4|941|3001
1620135980000|2021-05-04 13:46:20|941.8|941.2|942|941.6|942|941.8|941.8|941.2|7678
1620135990000|2021-05-04 13:46:30|941.8|941.4|941.4|941.2|941.8|941.4|941.2|941|11110
1620136000000|2021-05-04 13:46:40|941.6|941|941.4|941.2|941.6|941.2|940.8|940.4|6804
1620136010000|2021-05-04 13:46:50|941.6|941|941.2|940.8|941.6|941|941.2|940.8|563
1620136020000|2021-05-04 13:47:00|941.4|941|941.6|941.2|941.6|941.2|941.4|941|2049
1620136030000|2021-05-04 13:47:10|941.8|941.4|941.6|941.2|941.8|941.6|941.6|941.2|5317
1620136040000|2021-05-04 13:47:20|941.8|941.4|942|941.6|942|941.8|941.8|941.4|3151
1620136050000|2021-05-04 13:47:30|941.8|941.8|942|941.8|942|941.8|941.8|941.8|15139
1620136060000|2021-05-04 13:47:40|941.8|941.6|941.2|940.8|942|941.6|941.2|940.8|13189
1620136070000|2021-05-04 13:47:50|941|941|940.4|940|941|941|940.4|940|3448
1620136080000|2021-05-04 13:48:00|940.6|940.2|940.6|940.2|940.8|940.4|940.6|940.2|14
1620136090000|2021-05-04 13:48:10|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|3351
1620136100000|2021-05-04 13:48:20|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|678
1620136110000|2021-05-04 13:48:30|940.6|940.2|940.6|940.2|940.8|940.2|940.2|940|4847
1620136120000|2021-05-04 13:48:40|940.4|940|940.6|940.2|940.6|940.2|940.4|940|2116
1620136130000|2021-05-04 13:48:50|940.4|940|940.4|940|940.6|940.2|940.4|940|326
1620136140000|2021-05-04 13:49:00|940.2||940.2||940.4||940.2||0
1620136150000|2021-05-04 13:49:10|940|939.8|939.6|939.2|940|939.8|939.4|939.2|34576
1620136160000|2021-05-04 13:49:20|939.4||939.6||939.6||939.4||0
1620136170000|2021-05-04 13:49:30|939.4|939|939.2|938.8|939.8|939.2|939|938.8|26173
1620136180000|2021-05-04 13:49:40|939.4|939|939.4|939|939.6|939.2|939.2|938.8|2951
1620136190000|2021-05-04 13:49:50|939.2||939.4||939.4||939.2||1202
1620136200000|2021-05-04 13:50:00|939.2|938.8|938.8|938.6|939.4|939|938.8|938.6|2938
1620136210000|2021-05-04 13:50:10|939|938.4|939|938.6|939.2|938.6|938.6|938.4|2709
1620136220000|2021-05-04 13:50:20|938.8|938.4|938|937.8|938.8|938.4|938|937.6|9907
1620136230000|2021-05-04 13:50:30|938.2||938.2||938.2||938||0
1620136240000|2021-05-04 13:50:40|938||938||938.2||938||4950
1620136250000|2021-05-04 13:50:50|938.2|938|937.6|937.4|938.2|938|937.6|937.4|10880
1620136260000|2021-05-04 13:51:00|937.8||937.6||937.8||937.6||494
1620136270000|2021-05-04 13:51:10|937.8|937.6|937.8|937.4|938|937.8|937.6|937.4|7698
1620136280000|2021-05-04 13:51:20|938|937.6|938.2|937.8|938.4|938|937.8|937.6|8297
1620136290000|2021-05-04 13:51:30|938.4|938|938.4|937.8|938.4|938|938.2|937.8|9
1620136300000|2021-05-04 13:51:40|938.2|938|937.8|937.6|938.4|938|937.8|937.6|7022
1620136310000|2021-05-04 13:51:50|938|937.8|938.8|938.4|938.8|938.4|938|937.8|1566
1620136320000|2021-05-04 13:52:00|939|938.6|938.2|937.8|939|938.6|938.2|937.8|8860
1620136330000|2021-05-04 13:52:10|938|937.6|937.8|937.4|938|937.6|937.6|937.4|2194
1620136340000|2021-05-04 13:52:20|937.6|937.2|937.2|937|937.6|937.2|937.2|937|11667
1620136350000|2021-05-04 13:52:30|937.4|936.8|937.4|937|937.4|937|937.2|936.8|4881
1620136360000|2021-05-04 13:52:40|937.2|936.8|937.4|937.2|937.4|937.2|936.8|936.4|2831
1620136370000|2021-05-04 13:52:50|937.6|937.4|937|936.6|937.8|937.4|936.8|936.6|12952
1620136380000|2021-05-04 13:53:00|936.8|936.4|937|936.4|937|936.6|936.8|936.4|0
1620136390000|2021-05-04 13:53:10|937.2|936.6|936.8|936.6|937.2|936.8|936.8|936.4|4394
1620136400000|2021-05-04 13:53:20|937|936.8|936.4|936.2|937|936.8|936.4|936.2|3554
1620136410000|2021-05-04 13:53:30|936.6||936.6||936.6||936.4||1432
1620136420000|2021-05-04 13:53:40|936.4||936.6||936.6||936.4||479
1620136440000|2021-05-04 13:54:00|936.8|936.4|936.4|936|936.8|936.6|936|935.8|19110
1620136450000|2021-05-04 13:54:10|936.6|936.2|936.6|936.2|936.8|936.6|936.6|936.2|1776
1620136460000|2021-05-04 13:54:20|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.2|5654
1620136470000|2021-05-04 13:54:30|937.4||937.4||937.4||937.4||40
1620136480000|2021-05-04 13:54:40|937.2|937|937|936.6|937.2|937|936.8|936.6|2617
1620136490000|2021-05-04 13:54:50|937.2|936.8|937.6|937.2|937.6|937.2|937|936.6|6189
1620136500000|2021-05-04 13:55:00|937.4|937|937|936.4|937.4|937|936.8|936.4|2384
1620136510000|2021-05-04 13:55:10|936.8|936.6|936.6|936|936.8|936.6|936.6|936|3072
1620136520000|2021-05-04 13:55:20|936.4|936.2|937.4|937|937.4|937.2|936.4|936|60651
1620136530000|2021-05-04 13:55:30|937.2||937.4||937.4||937.2||2027
1620136540000|2021-05-04 13:55:40|937.6|937.2|937.8|937.6|938|937.6|937.6|937.2|1805
1620136550000|2021-05-04 13:55:50|938|937.8|938.4|938|938.6|938.4|938|937.8|3495
1620136560000|2021-05-04 13:56:00|938.6|938.2|938.2|938|938.6|938.2|938.2|938|3701
1620136570000|2021-05-04 13:56:10|938.4|938.2|938.6|938.2|938.6|938.2|938|937.6|4995
1620136580000|2021-05-04 13:56:20||938.4||938.4||938.4||938.4|0
1620136590000|2021-05-04 13:56:30|938.8|938.6|939|938.6|939.2|938.8|938.8|938.4|1802
1620136600000|2021-05-04 13:56:40|938.8|938.4|938.2|937.8|938.8|938.4|938.2|937.8|4598
1620136610000|2021-05-04 13:56:50|938.4|938|938.4|938|938.6|938.2|938.4|938|565
1620136620000|2021-05-04 13:57:00|938.2|937.8|937.6|937.2|938.4|938|937.6|937.2|11719
1620136630000|2021-05-04 13:57:10||937||937||937.2||937|0
1620136640000|2021-05-04 13:57:20|937.4|937.2|937.4|937|937.4|937.2|937.4|937|0
1620136660000|2021-05-04 13:57:40|937.2|936.8|936.6|936.2|937.2|936.8|936.2|936|26396
1620136670000|2021-05-04 13:57:50|936.4|936|936.4|936|936.4|936.2|936.4|936|0
1620136680000|2021-05-04 13:58:00|||||||||716
1620136690000|2021-05-04 13:58:10||936.2||936||936.2||936|460
1620136700000|2021-05-04 13:58:20|936.2|935.6|936.2|935.8|936.2|936|936|935.6|5214
1620136710000|2021-05-04 13:58:30|936.4|936|936.8|936.4|936.8|936.6|936.4|936|9507
1620136720000|2021-05-04 13:58:40|937|936.6|937.4|936.8|937.4|937|937|936.4|352
1620136730000|2021-05-04 13:58:50|937.2|937|937.4|937|937.6|937|937.2|936.8|100
1620136740000|2021-05-04 13:59:00|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|2199
1620136750000|2021-05-04 13:59:10|937|936.6|936.8|936.4|937.2|936.6|936.8|936.4|1313
1620136760000|2021-05-04 13:59:20|936.6|936.2|936.8|936.4|937|936.6|936.6|936.2|3456
1620136770000|2021-05-04 13:59:30|937|936.6|936.8|936.4|937.2|936.8|936.8|936.4|1869
1620136780000|2021-05-04 13:59:40|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|434
1620136790000|2021-05-04 13:59:50||936.2||936.2||936.2||936.2|0
1620136800000|2021-05-04 14:00:00|936.6|936|935.8|935.4|936.8|936|935.8|935.4|3496
1620136810000|2021-05-04 14:00:10|935.6|935.2|935.4|935|935.6|935.2|935.2|935|702
1620136820000|2021-05-04 14:00:20|935.2||935.4||935.4||935.2||4199
1620136830000|2021-05-04 14:00:30|935.2|934.8|935.2|935|935.4|935|935|934.8|6793
1620136840000|2021-05-04 14:00:40|935.4|935.2|935.2|934.8|935.4|935.2|935|934.8|4174
1620136850000|2021-05-04 14:00:50|935.4|935|935.2|934.8|935.4|935.2|935.2|934.8|9882
1620136860000|2021-05-04 14:01:00|935.4|935|935.2|934.8|935.4|935|935|934.8|6001
1620136870000|2021-05-04 14:01:10|935|934.6|935|934.6|935|934.6|934.6|934.4|9751
1620136880000|2021-05-04 14:01:20|934.8|934.4|934.6|934|935|934.4|934.4|933.8|19061
1620136890000|2021-05-04 14:01:30|934.8|934.2|934|933.8|934.8|934.4|934|933.8|5295
1620136900000|2021-05-04 14:01:40|934.2|934|934.8|934.4|934.8|934.4|934.2|933.8|3451
1620136910000|2021-05-04 14:01:50|935|934.6|934.2|934|935|934.8|934.2|934|8991
1620136920000|2021-05-04 14:02:00|934.4|934.2|934.6|934.2|935|934.8|934.2|934.2|2667
1620136930000|2021-05-04 14:02:10|934.8|934.4|935.4|935|935.4|935.2|934.8|934.2|6540
1620136940000|2021-05-04 14:02:20|935.2|935.2|935.2|934.8|935.4|935.2|935|934.6|3482
1620136950000|2021-05-04 14:02:30|935.4|935|935.2|935|935.6|935.4|935.2|935|6360
1620136960000|2021-05-04 14:02:40|935|934.8|934.4|934.2|935|934.8|934.4|934.2|4893
1620136970000|2021-05-04 14:02:50|934.6|934.4|935|934.6|935|934.6|934.6|934.4|2159
1620136980000|2021-05-04 14:03:00|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|635
1620136990000|2021-05-04 14:03:10|934.8|934.4|934.8|934.4|935|934.8|934.6|934.2|6897
1620137000000|2021-05-04 14:03:20|934.6|934.2|934.6|934.2|934.6|934.2|934.4|934.2|1603
1620137010000|2021-05-04 14:03:30|934.4|934|934|933.8|934.6|934|933.8|933.6|5212
1620137020000|2021-05-04 14:03:40|934.2|934|934.4|934|934.4|934|934.2|933.8|4752
1620137030000|2021-05-04 14:03:50|934.2|933.8|933.6|933.2|934.2|933.8|933.4|933|3796
1620137040000|2021-05-04 14:04:00|933.4|933|933.4|933|933.6|933|933|932.6|2104
1620137050000|2021-05-04 14:04:10|933.6|933.2|933.2|933|933.6|933.2|933.2|933|14932
1620137060000|2021-05-04 14:04:20|933|932.8|932.6|932.4|933.2|932.8|932.6|932.4|1963
1620137070000|2021-05-04 14:04:30|932.4|932.2|932.4|932|932.6|932.4|932.4|932|12569
1620137080000|2021-05-04 14:04:40|932.2|931.8|932|931.8|932.2|932|932|931.6|741
1620137090000|2021-05-04 14:04:50|932.2|931.6|932.2|932|932.2|932|932.2|931.6|7076
1620137100000|2021-05-04 14:05:00|932|931.6|931.8|931.2|932|931.6|931.2|930.8|7260
1620137110000|2021-05-04 14:05:10|931.6||931.6||931.6||931.4||0
1620137120000|2021-05-04 14:05:20|931.4|931|931.4|931|931.4|931|931.2|931|438
1620137130000|2021-05-04 14:05:30|||||||||1000
1620137140000|2021-05-04 14:05:40|931.2||931.4||931.4||931.2||630
1620137150000|2021-05-04 14:05:50|||||||||100
1620137160000|2021-05-04 14:06:00|931.2|931.2|931.4|930.8|931.4|931.2|931|930.6|1285
1620137170000|2021-05-04 14:06:10||931||931||931.2||931|1000
1620137180000|2021-05-04 14:06:20|931.6|931.2|932.2|931.6|932.2|931.8|931.6|931.2|13345
1620137190000|2021-05-04 14:06:30|932.4|931.8|932.4|932|932.4|932.2|932.2|931.8|2947
1620137200000|2021-05-04 14:06:40|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|4426
1620137210000|2021-05-04 14:06:50||932.6||932.4||932.6||932.4|0
1620137220000|2021-05-04 14:07:00||932.6||932.6||932.6||932.6|2450
1620137230000|2021-05-04 14:07:10|933|932.8|933.6|933.2|933.6|933.2|933|932.6|12875
1620137240000|2021-05-04 14:07:20|933.4|933|933.2|932.8|933.4|933|933|932.8|10146
1620137260000|2021-05-04 14:07:40|933.4|933|933.2|933|933.6|933.2|933|932.8|5477
1620137270000|2021-05-04 14:07:50|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|5592
1620137280000|2021-05-04 14:08:00|933.2|933|933|932.8|933.4|933|933|932.6|7808
1620137300000|2021-05-04 14:08:20|933.2|933|933.2|932.8|933.2|933|933.2|932.8|4414
1620137330000|2021-05-04 14:08:50|933|932.6|932.8|932.6|933.2|932.6|932.8|932.4|3960
1620137340000|2021-05-04 14:09:00||932.4||932.4||932.4||932.4|1000
1620137350000|2021-05-04 14:09:10|932.6|932.6|932.6|932.4|932.8|932.6|932.6|932.4|8140
1620137360000|2021-05-04 14:09:20|932.4|932.2|932.4|932|932.4|932.2|932.2|931.8|9448
1620137370000|2021-05-04 14:09:30|932.2|931.8|932.2|932|932.4|932|932|931.8|6287
1620137390000|2021-05-04 14:09:50|||||||||300
1620137400000|2021-05-04 14:10:00|932|931.8|931.4|931.2|932|931.8|931.4|931.2|19317
1620137410000|2021-05-04 14:10:10|931.2|931|931.2|930.8|931.2|931|931|930.8|10453
1620137420000|2021-05-04 14:10:20|931.4|931|931.8|931.4|931.8|931.6|931.2|931|28250
1620137430000|2021-05-04 14:10:30|931.6|931.2|931.4|931|931.8|931.2|931.2|931|10612
1620137440000|2021-05-04 14:10:40|931.6|931.2|931.8|931.6|931.8|931.6|931.6|931|5495
1620137450000|2021-05-04 14:10:50|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|5319
1620137460000|2021-05-04 14:11:00|932||932||932||932||614
1620137470000|2021-05-04 14:11:10|932.2|931.8|932.4|932|932.4|932.2|932.2|931.6|16262
1620137480000|2021-05-04 14:11:20|932.2|931.8|931.8|931.4|932.2|931.8|931.4|931.2|16704
1620137490000|2021-05-04 14:11:30|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|2955
1620137500000|2021-05-04 14:11:40||931.4||931.4||931.4||931.2|0
1620137520000|2021-05-04 14:12:00|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|3254
1620137530000|2021-05-04 14:12:10|931.2|931|930.8|930.4|931.2|931|930.8|930.4|10443
1620137540000|2021-05-04 14:12:20|931|930.6|931|930.8|931|930.8|930.8|930.6|489
1620137550000|2021-05-04 14:12:30|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.2|1577
1620137570000|2021-05-04 14:12:50|930.6|930.6|930.4|930.2|930.6|930.6|930.2|930|9040
1620137580000|2021-05-04 14:13:00||930||930.2||930.2||930|0
1620137600000|2021-05-04 14:13:20|930.6|930.4|931.2|930.8|931.2|931|930.6|930.4|23045
1620137610000|2021-05-04 14:13:30|931|930.6|930.8|930.4|931|930.6|930.6|930.4|4753
1620137620000|2021-05-04 14:13:40|931|930.6|931.2|930.8|931.2|930.8|931|930.6|100
1620137630000|2021-05-04 14:13:50|931.4|931|931.8|931.4|932|931.8|931.4|931|14155
1620137640000|2021-05-04 14:14:00|931.6|931.2|931.4|931|931.8|931.2|931.4|931|4507
1620137650000|2021-05-04 14:14:10|931.2|930.8|931|930.6|931.2|930.8|930.8|930.4|2785
1620137660000|2021-05-04 14:14:20|930.8|930.8|930.6|930.4|930.8|930.8|930.6|930.4|1789
1620137670000|2021-05-04 14:14:30|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|2051
1620137690000|2021-05-04 14:14:50|930.8|930.6|931.2|930.8|931.6|931.4|930.8|930.6|9161
1620137700000|2021-05-04 14:15:00|931|930.6|930.4|930|931|930.8|930.4|930|5457
1620137710000|2021-05-04 14:15:10|930.2|929.8|929.6|929.2|930.4|929.8|929.2|929|71209
1620137720000|2021-05-04 14:15:20|929.4||929.6||929.6||929.4||80
1620137730000|2021-05-04 14:15:30|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|6888
1620137740000|2021-05-04 14:15:40||929.6||929.4||929.6||929.4|3
1620137750000|2021-05-04 14:15:50|929.6|929.2|929|928.6|929.6|929.2|929|928.6|12184
1620137760000|2021-05-04 14:16:00|929.2|928.8|930.4|930|930.6|930|929.2|928.6|30781
1620137770000|2021-05-04 14:16:10|930.2|929.8|930.2|929.8|930.4|930|929.6|929.4|11925
1620137780000|2021-05-04 14:16:20|930|929.6|929.8|929.6|930|929.6|929.6|929.4|7389
1620137790000|2021-05-04 14:16:30|929.6|929.4|929.6|929.4|929.8|929.4|929.6|929.4|1043
1620137800000|2021-05-04 14:16:40|929.8|929.6|930|929.6|930|929.8|929.8|929.4|6847
1620137810000|2021-05-04 14:16:50|929.8|929.4|930|929.6|930|929.6|929.8|929.4|100
1620137820000|2021-05-04 14:17:00|930.2|929.8|931.4|931|931.4|931|930.2|929.6|24897
1620137830000|2021-05-04 14:17:10|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|1374
1620137840000|2021-05-04 14:17:20|931.6|931.6|931.8|931.6|931.8|931.6|931.6|931.4|3182
1620137850000|2021-05-04 14:17:30|932|931.8|932.8|932.4|932.8|932.4|932|931.6|15478
1620137860000|2021-05-04 14:17:40|933|932.6|933.2|932.8|933.2|932.8|933|932.6|2315
1620137870000|2021-05-04 14:17:50|933|933|933.4|933|933.4|933.2|933|932.8|4805
1620137880000|2021-05-04 14:18:00|933.2|932.8|933|932.8|933.2|932.8|932.8|932.6|6653
1620137890000|2021-05-04 14:18:10|932.8|932.6|932.4|932.2|932.8|932.6|932.4|932|4079
1620137900000|2021-05-04 14:18:20|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|10544
1620137910000|2021-05-04 14:18:30|933|932.6|934.2|933.6|934.2|933.6|933|932.4|548
1620137920000|2021-05-04 14:18:40|934|933.4|934.2|933.8|934.2|933.8|933.6|933.2|200
1620137930000|2021-05-04 14:18:50|934|933.6|934|933.6|934.2|933.6|933.6|933.4|4909
1620137940000|2021-05-04 14:19:00|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.8|1664
1620137950000|2021-05-04 14:19:10|934.8|934.4|935|934.6|935|934.6|934.8|934.4|0
1620137960000|2021-05-04 14:19:20|935.2|934.8|935|934.6|935.2|935|935|934.6|14251
1620137970000|2021-05-04 14:19:30|935.2|934.8|935.2|935|935.4|935|935.2|934.6|2713
1620137980000|2021-05-04 14:19:40|935.4|935.2|935.4|935.2|935.6|935.2|935.4|935.2|2156
1620137990000|2021-05-04 14:19:50|935.2|935|935.4|935|935.4|935.2|935.2|935|6256
1620138000000|2021-05-04 14:20:00|935.2|934.8|934.2|934|935.2|934.8|934.2|934|11982
1620138010000|2021-05-04 14:20:10|934.4|933.8|933.8|933.4|934.4|933.8|933.8|933.4|23814
1620138020000|2021-05-04 14:20:20|933.6|933.2|933.2|932.8|933.6|933.2|933.2|932.8|444
1620138030000|2021-05-04 14:20:30||932.6||932.8||932.8||932.6|0
1620138040000|2021-05-04 14:20:40|933.4|933|934|933.6|934.2|934|933.2|932.8|27396
1620138050000|2021-05-04 14:20:50|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|2729
1620138060000|2021-05-04 14:21:00|933.8|933.4|934.2|933.8|934.2|933.8|933.6|933.4|13743
1620138070000|2021-05-04 14:21:10|934|933.6|934.2|933.8|934.2|933.8|934|933.6|342
1620138090000|2021-05-04 14:21:30|934|933.6|934|933.6|934|933.6|933.8|933.6|3127
1620138100000|2021-05-04 14:21:40|933.8|933.8|934.2|933.6|934.2|933.8|933.8|933.6|300
1620138110000|2021-05-04 14:21:50|934.4|933.8|934.6|934.2|934.6|934.4|934.4|933.8|19887
1620138120000|2021-05-04 14:22:00|934.4|934|934.2|934|934.4|934|934.2|933.8|6371
1620138130000|2021-05-04 14:22:10|934.4|934.2|934.6|934.2|934.6|934.4|934.2|934|4864
1620138140000|2021-05-04 14:22:20|934.4|934.4|934.2|933.8|934.4|934.4|934|933.8|3108
1620138150000|2021-05-04 14:22:30||934||933.8||934||933.8|500
1620138160000|2021-05-04 14:22:40|935.2|934|935.6|935.2|935.6|935.4|935.2|933.8|175927
1620138170000|2021-05-04 14:22:50|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|5368
1620138180000|2021-05-04 14:23:00|936|935.8|936.4|936|936.4|936.2|936|935.8|13670
1620138190000|2021-05-04 14:23:10|936.2|936.2|936.4|936|936.4|936.2|936.2|936|0
1620138200000|2021-05-04 14:23:20|936.6|936.2|936.6|936.4|936.8|936.6|936.6|936.2|2825
1620138210000|2021-05-04 14:23:30|936.4|936.2|936.6|936.2|936.6|936.4|936.2|936|9683
1620138220000|2021-05-04 14:23:40|936.8|936.4|937|936.6|937|936.8|936.8|936.4|4016
1620138230000|2021-05-04 14:23:50|937.2||937||937.2||937||0
1620138240000|2021-05-04 14:24:00|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1620138250000|2021-05-04 14:24:10|937|936.6|937|936.6|937|936.8|936.8|936.6|3075
1620138260000|2021-05-04 14:24:20|936.8|936.8|937|936.6|937|936.8|936.8|936.6|7415
1620138270000|2021-05-04 14:24:30|936.8||936.8||936.8||936.8||500
1620138280000|2021-05-04 14:24:40|937|936.8|937|936.8|937|936.8|937|936.6|761
1620138290000|2021-05-04 14:24:50|936.8|936.6|936.6|936.2|936.8|936.6|936.6|936.2|17978
1620138300000|2021-05-04 14:25:00|936.4|936|936.6|936.2|936.6|936.4|936.2|935.8|21254
1620138310000|2021-05-04 14:25:10|936.8|936.4|936.6|936.2|936.8|936.6|936.6|936.2|2099
1620138320000|2021-05-04 14:25:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1620138330000|2021-05-04 14:25:30|937|936.6|937.6|937.4|938.2|937.8|937|936.6|25281
1620138340000|2021-05-04 14:25:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|866
1620138350000|2021-05-04 14:25:50|938|937.6|938|937.6|938|937.8|937.8|937.4|2757
1620138360000|2021-05-04 14:26:00|938.2|937.8|938.2|938|938.4|938.2|938.2|937.8|12068
1620138370000|2021-05-04 14:26:10|938|937.8|937|936.6|938|937.8|937|936.6|175908
1620138380000|2021-05-04 14:26:20|936.8|936.8|937|936.6|937|936.8|936.6|936.4|4392
1620138390000|2021-05-04 14:26:30|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|0
1620138400000|2021-05-04 14:26:40||936.6||936.4||936.6||936.4|0
1620138410000|2021-05-04 14:26:50|936.6||936.8||936.8||936.6||0
1620138420000|2021-05-04 14:27:00|936.6|936.2|936.4|936|936.8|936.2|936.4|936|1766
1620138430000|2021-05-04 14:27:10|936.2|935.8|935.8|935.4|936.2|936|935.8|935.4|6099
1620138440000|2021-05-04 14:27:20|935.6||935.6||935.8||935.6||0
1620138450000|2021-05-04 14:27:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|11683
1620138460000|2021-05-04 14:27:40|936|935.6|936.2|936|936.4|936|936|935.6|2932
1620138470000|2021-05-04 14:27:50|936.4|936.2|937.6|937|937.6|937|936.4|936.2|10863
1620138480000|2021-05-04 14:28:00|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937|1683
1620138490000|2021-05-04 14:28:10|937.4||937.6||937.6||937.4||0
1620138500000|2021-05-04 14:28:20|937.4|937.4|936.8|936.6|937.6|937.4|936.8|936.6|6546
1620138510000|2021-05-04 14:28:30|937|936.8|937|936.6|937.2|936.8|937|936.6|246
1620138520000|2021-05-04 14:28:40|936.8|936.4|936|935.6|936.8|936.4|935.8|935.6|2771
1620138530000|2021-05-04 14:28:50|935.8|935.4|936|935.6|936|935.8|935.6|935.2|17155
1620138540000|2021-05-04 14:29:00|936.2|935.8|936.8|936.4|936.8|936.6|936.2|935.6|5996
1620138550000|2021-05-04 14:29:10|937|936.6|936.6|936.2|937|936.8|936.6|936.2|5792
1620138560000|2021-05-04 14:29:20|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1050
1620138570000|2021-05-04 14:29:30||936.4||936.4||936.4||936.2|2868
1620138580000|2021-05-04 14:29:40|936.4|936.2|936|935.8|936.4|936.2|936|935.8|3272
1620138590000|2021-05-04 14:29:50|935.8|935.6|935.6|935.2|935.8|935.6|935.6|935.2|2245
1620138600000|2021-05-04 14:30:00|935.8|935.4|935.4|935|935.8|935.4|935.2|934.8|17578
1620138610000|2021-05-04 14:30:10|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|0
1620138620000|2021-05-04 14:30:20|935.4|935|936.4|936|936.8|936.6|935.4|934.8|24522
1620138630000|2021-05-04 14:30:30|936.2|935.8|936|935.6|936.2|935.8|936|935.6|2271
1620138640000|2021-05-04 14:30:40|935.8|935.4|936.6|936.2|936.6|936.2|935.4|935|6155
1620138650000|2021-05-04 14:30:50|936.4|936|936|935.6|936.4|936|935.8|935.4|6609
1620138660000|2021-05-04 14:31:00|936.2|935.8|936.4|936|936.6|936.2|936.2|935.8|3121
1620138670000|2021-05-04 14:31:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|244
1620138680000|2021-05-04 14:31:20|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|0
1620138690000|2021-05-04 14:31:30|936.4|936|936|935.6|936.4|936|935.8|935.6|3912
1620138700000|2021-05-04 14:31:40|936.2|935.8|936.4|936|936.4|936.2|936|935.6|11795
1620138710000|2021-05-04 14:31:50|936.2|936.2|936.4|936|936.6|936.2|936.2|936|1086
1620138720000|2021-05-04 14:32:00|936.2|935.8|936.4|936|936.4|936|936|935.6|10510
1620138730000|2021-05-04 14:32:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|358
1620138750000|2021-05-04 14:32:30|936.4|936|935.8|935.6|936.6|936|935.8|935.4|14877
1620138760000|2021-05-04 14:32:40|936|935.4|936|935.6|936|935.8|935.8|935.4|5359
1620138770000|2021-05-04 14:32:50|||||||||1208
1620138780000|2021-05-04 14:33:00|936.4|935.8|936.2|935.8|936.4|936|936|935.8|7218
1620138790000|2021-05-04 14:33:10|936|935.6|936|935.6|936.2|935.6|935.8|935.6|3276
1620138800000|2021-05-04 14:33:20|935.8|935.4|935.4|934.8|936|935.4|935.2|934.8|17996
1620138810000|2021-05-04 14:33:30|935.2|934.6|935|934.6|935.2|934.8|934.8|934.2|1567
1620138820000|2021-05-04 14:33:40|935.2|934.8|935.6|935.2|935.6|935.2|935.2|934.6|1865
1620138830000|2021-05-04 14:33:50|935.4|935|935.4|935|935.4|935|935.2|934.8|623
1620138840000|2021-05-04 14:34:00|935.6|935.2|935.4|935|935.6|935.2|935.2|935|4491
1620138850000|2021-05-04 14:34:10|935.6||935.4||935.6||935.4||0
1620138860000|2021-05-04 14:34:20|935.6||935.4||935.6||935.4||0
1620138870000|2021-05-04 14:34:30|935.6|935.2|935.6|935|935.6|935.2|935.6|935|3706
1620138880000|2021-05-04 14:34:40|935.4|934.8|935.2|934.8|935.4|934.8|935|934.8|494
1620138890000|2021-05-04 14:34:50|935|935|935.2|935|935.2|935|935|934.8|2056
1620138900000|2021-05-04 14:35:00|935.4|934.8|935.2|934.8|935.4|935.2|935.2|934.8|15173
1620138910000|2021-05-04 14:35:10|935|934.6|934.8|934.6|935|934.6|934.8|934.6|2595
1620138920000|2021-05-04 14:35:20|935|934.8|935.2|934.8|935.2|935|934.8|934.6|5081
1620138930000|2021-05-04 14:35:30|935.4|935|936|935.6|936.2|935.6|935.4|935|7331
1620138940000|2021-05-04 14:35:40|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935.2|2570
1620138950000|2021-05-04 14:35:50|935.8|935.4|935.4|935.2|935.8|935.4|935.4|935.2|1031
1620138960000|2021-05-04 14:36:00|935.6|935.4|935.8|935.4|936|935.6|935.6|935.4|8195
1620138970000|2021-05-04 14:36:10|935.6|935.2|935.4|935.2|935.8|935.2|935.4|935.2|273
1620138980000|2021-05-04 14:36:20|||||||||500
1620138990000|2021-05-04 14:36:30|935.6||935.6||935.6||935.6||100
1620139010000|2021-05-04 14:36:50|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|887
1620139020000|2021-05-04 14:37:00|936|935.8|936.6|936.2|936.6|936.2|936|935.6|6091
1620139030000|2021-05-04 14:37:10|936.8|936.4|937.8|937.4|937.8|937.4|936.8|936.4|1679
1620139040000|2021-05-04 14:37:20|938|937.6|938.2|937.8|938.2|937.8|938|937.6|2805
1620139050000|2021-05-04 14:37:30|938|937.6|938|937.6|938.2|937.6|937.8|937.6|2204
1620139060000|2021-05-04 14:37:40|937.8|937.4|937.6|937.2|937.8|937.4|937.2|937|15702
1620139070000|2021-05-04 14:37:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1620139080000|2021-05-04 14:38:00|937.6|937.2|938|937.6|938|937.8|937.6|937.2|8693
1620139090000|2021-05-04 14:38:10|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.2|2823
1620139100000|2021-05-04 14:38:20|937.4|937.2|937.4|937|937.4|937.2|937.4|937|567
1620139110000|2021-05-04 14:38:30|937.2|937.2|937.4|937|937.4|937.2|937.2|937|1649
1620139120000|2021-05-04 14:38:40|937.6|937.2|938|937.6|938|937.6|937.6|937.2|16970
1620139130000|2021-05-04 14:38:50|938.2|937.8|938.2|937.8|938.2|938|938.2|937.6|3225
1620139150000|2021-05-04 14:39:10|938.4|938|938.2|937.8|938.4|938.2|938.2|937.8|6439
1620139160000|2021-05-04 14:39:20|938|938|938.6|938.4|938.8|938.4|938|937.8|15791
1620139170000|2021-05-04 14:39:30|938.4|938.2|938.8|938.4|938.8|938.6|938.4|938.2|4406
1620139180000|2021-05-04 14:39:40|938.4|938.2|938.8|938.4|938.8|938.4|938.4|938.2|2500
1620139190000|2021-05-04 14:39:50|939|938.6|939.4|939|939.4|939.2|939|938.6|3965
1620139210000|2021-05-04 14:40:10||939.2||939||939.2||939|7500
1620139230000|2021-05-04 14:40:30|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939.2|7840
1620139240000|2021-05-04 14:40:40|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.2|2998
1620139250000|2021-05-04 14:40:50|939.8|939.6|939.6|939.2|940|939.6|939.6|939.2|3575
1620139270000|2021-05-04 14:41:10|||||||||2713
1620139280000|2021-05-04 14:41:20|939.4|939|939|938.8|939.4|939.2|939|938.8|4184
1620139290000|2021-05-04 14:41:30|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|5143
1620139300000|2021-05-04 14:41:40|||||||||600
1620139310000|2021-05-04 14:41:50|938.8|938.2|938.4|938|938.8|938.4|938.4|938|2546
1620139320000|2021-05-04 14:42:00|938.2|937.8|937.6|937.2|938.4|937.8|937.4|937.2|11165
1620139330000|2021-05-04 14:42:10|937.8|937.4|938|937.4|938.6|938.4|937.8|937.2|15590
1620139340000|2021-05-04 14:42:20|937.8|937.6|938.2|937.8|938.4|938.2|937.6|937.2|12974
1620139350000|2021-05-04 14:42:30|938.4|938|938.6|938.2|939|938.8|938.4|938|1231
1620139360000|2021-05-04 14:42:40|938.8|938.4|939|938.6|939|938.6|938.8|938.4|899
1620139370000|2021-05-04 14:42:50|939.2|938.8|939.2|939|939.4|939|939|938.8|3692
1620139380000|2021-05-04 14:43:00|939|938.8|938.8|938.4|939|938.8|938.6|938.2|3901
1620139390000|2021-05-04 14:43:10|939|938.6|939.2|938.8|939.2|938.8|939|938.6|508
1620139410000|2021-05-04 14:43:30||939||939||939||939|3829
1620139420000|2021-05-04 14:43:40|939.4|939.2|940.2|939.8|940.2|940|939.4|939|3487
1620139430000|2021-05-04 14:43:50|940|939.6|940.2|940|940.2|940|940|939.6|0
1620139440000|2021-05-04 14:44:00|940.4|939.8|940|939.6|940.4|939.8|939.8|939.6|2303
1620139460000|2021-05-04 14:44:20|939.8|939.4|938.8|938.6|940|939.4|938.8|938.6|12369
1620139470000|2021-05-04 14:44:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|372
1620139480000|2021-05-04 14:44:40|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|1392
1620139490000|2021-05-04 14:44:50|938.6|938.2|938|937.8|938.6|938.2|937.8|937.4|14030
1620139500000|2021-05-04 14:45:00|938.2|937.6|938|937.6|938.2|938|937.6|937.2|14626
1620139510000|2021-05-04 14:45:10|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.6|1200
1620139530000|2021-05-04 14:45:30|938|937.6|938|937.6|938.2|937.6|938|937.6|9
1620139540000|2021-05-04 14:45:40|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|1765
1620139550000|2021-05-04 14:45:50|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.2|7904
1620139560000|2021-05-04 14:46:00|937.4|937.2|937.4|937|937.6|937.2|937.2|937|4318
1620139570000|2021-05-04 14:46:10|937.2|936.8|936.4|936|937.4|936.8|936.2|935.8|12369
1620139580000|2021-05-04 14:46:20|936.2|935.8|936.6|936.2|936.6|936.4|936.2|935.8|3686
1620139590000|2021-05-04 14:46:30|||||||||914
1620139600000|2021-05-04 14:46:40||936||936.2||936.2||936|0
1620139610000|2021-05-04 14:46:50|936.4|936|936.4|936|936.4|936|936.2|936|3
1620139620000|2021-05-04 14:47:00|936.2|935.8|936|935.6|936.2|936|936|935.4|3678
1620139630000|2021-05-04 14:47:10|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|0
1620139700000|2021-05-04 14:48:20|936|935.6|937|936.6|937|936.6|935.8|935.4|35603
1620139710000|2021-05-04 14:48:30|936.6|936.4|936.6|936.2|936.6|936.4|936.4|935.8|5860
1620139720000|2021-05-04 14:48:40|936.4|936|936.2|936|936.4|936|936.2|936|2582
1620139730000|2021-05-04 14:48:50|936|935.8|936|935.6|936.2|936|936|935.6|2708
1620139740000|2021-05-04 14:49:00|935.8|935.8|935.6|935.2|936|935.8|935.6|935.2|6425
1620139750000|2021-05-04 14:49:10|935.8|935.4|936.2|935.8|936.6|936.2|935.8|935.4|14929
1620139760000|2021-05-04 14:49:20|936.4|936|936.6|936.2|936.6|936.4|936.2|936|6416
1620139770000|2021-05-04 14:49:30|936.4||936.6||936.6||936.4||5275
1620139780000|2021-05-04 14:49:40|936.4||936.4||936.6||936.4||1650
1620139790000|2021-05-04 14:49:50|936.2|936|936.2|936|936.2|936|936.2|936|414
1620139800000|2021-05-04 14:50:00|936|935.8|935.6|935.2|936|935.8|935.4|935|8501
1620139810000|2021-05-04 14:50:10|935.8|935.4|935.2|934.8|936|935.4|935|934.6|4097
1620139820000|2021-05-04 14:50:20|935|934.6|935.2|934.8|935.2|934.8|935|934.6|1751
1620139830000|2021-05-04 14:50:30|935|934.6|935|934.6|935.2|934.6|935|934.6|7584
1620139840000|2021-05-04 14:50:40|935.2|934.8|935.2|934.8|935.2|934.8|935|934.6|8293
1620139850000|2021-05-04 14:50:50|935.4|935|935.4|935|935.4|935.2|935.4|935|10397
1620139860000|2021-05-04 14:51:00|935.8|935.2|935.2|935|936|935.6|935.2|935|19667
1620139870000|2021-05-04 14:51:10|935|934.8|935.6|935.2|935.8|935.2|935|934.8|3451
1620139880000|2021-05-04 14:51:20|935.4|935|935.6|935.2|935.6|935.2|935.4|935|1260
1620139890000|2021-05-04 14:51:30|935.4|935|935.4|935.2|935.6|935.2|935|934.6|4241
1620139910000|2021-05-04 14:51:50|935.2|935|934.8|934.6|935.4|935|934.8|934.6|2041
1620139920000|2021-05-04 14:52:00|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|1262
1620139930000|2021-05-04 14:52:10|934.4|934|933.8|933.6|934.4|934|933.6|933.2|4369
1620139940000|2021-05-04 14:52:20|934||934||934||933.8||628
1620139950000|2021-05-04 14:52:30|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|1680
1620139960000|2021-05-04 14:52:40|934.4|934|934.2|933.8|934.6|934.2|934.2|933.8|2403
1620139970000|2021-05-04 14:52:50|934|933.6|934|933.6|934|933.6|933.8|933.6|353
1620139990000|2021-05-04 14:53:10|933.8||934||934||933.8||0
1620140020000|2021-05-04 14:53:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|4191
1620140040000|2021-05-04 14:54:00|934.4|934|934.2|934|934.4|934.2|934.2|934|10063
1620140080000|2021-05-04 14:54:40|934.4|934.2|934.6|934.4|934.6|934.4|934.4|934|8881
1620140090000|2021-05-04 14:54:50|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1750
1620140110000|2021-05-04 14:55:10|935.2|934.8|936|935.6|936.2|935.8|935|934.8|8036
1620140120000|2021-05-04 14:55:20|935.8|935.4|935.2|934.8|936|935.4|935|934.6|6226
1620140130000|2021-05-04 14:55:30|935||935||935||935||0
1620140150000|2021-05-04 14:55:50|934.8|934.6|935|934.6|935|934.6|934.6|934.4|6814
1620140170000|2021-05-04 14:56:10|935.2|934.8|935.2|935|935.2|935|935.2|934.8|7422
1620140180000|2021-05-04 14:56:20|||||||||4315
1620140190000|2021-05-04 14:56:30|935|934.8|934.8|934.6|935|934.8|934.8|934.6|4116
1620140200000|2021-05-04 14:56:40|934.6|934.4|934.4|934.2|934.6|934.4|934.4|934|5474
1620140210000|2021-05-04 14:56:50||934||934.2||934.2||934|0
1620140220000|2021-05-04 14:57:00|934.2|934|934.4|934|934.4|934|934.2|934|353
1620140230000|2021-05-04 14:57:10|934.2||934.4||934.4||934.2||2500
1620140250000|2021-05-04 14:57:30|934.2|934.2|934.4|934.2|934.4|934.2|934|933.8|36207
1620140260000|2021-05-04 14:57:40|934.2|934|934.2|934|934.2|934|934.2|934|0
1620140280000|2021-05-04 14:58:00|934|933.8|933.6|933.2|934|933.8|933.4|933.2|10311
1620140290000|2021-05-04 14:58:10|933.4||933.4||933.4||933.4||0
1620140310000|2021-05-04 14:58:30|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|2786
1620140320000|2021-05-04 14:58:40|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1162
1620140330000|2021-05-04 14:58:50|933.6|933.2|933.4|933.2|933.8|933.2|933.4|933.2|3959
1620140350000|2021-05-04 14:59:10|933.2|933|933.4|933|933.4|933.2|933.2|933|965
1620140360000|2021-05-04 14:59:20|933.2||933.4||933.4||933.2||108
1620140380000|2021-05-04 14:59:40|933.2|932.8|933|932.6|933.2|932.8|932.8|932.6|8470
1620140390000|2021-05-04 14:59:50|932.8|932.4|932.2|932|932.8|932.6|932.2|932|12135
1620140410000|2021-05-04 15:00:10|932.4|932.2|932.4|932|932.6|932.2|932.2|932|16504
1620140420000|2021-05-04 15:00:20|932.6|932.2|932.6|932.2|932.6|932.4|932.2|932|4082
1620140430000|2021-05-04 15:00:30|932.4|932|932.4|932|932.4|932|932.2|932|600
1620140440000|2021-05-04 15:00:40|932.2|931.8|932|931.8|932.2|931.8|932|931.8|1346
1620140450000|2021-05-04 15:00:50|931.8|931.6|932.2|931.8|932.4|932|931.8|931.6|6384
1620140460000|2021-05-04 15:01:00|932|932|931.8|931.6|932|932|931.8|931.6|1180
1620140470000|2021-05-04 15:01:10|931.6|931.4|931.6|931.2|931.8|931.6|931.6|931.2|7037
1620140480000|2021-05-04 15:01:20|931.8|931.4|931.8|931.6|931.8|931.6|931.6|931.2|2437
1620140490000|2021-05-04 15:01:30|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|0
1620140500000|2021-05-04 15:01:40|932|931.6|932.2|931.8|932.2|932|932|931.6|8741
1620140510000|2021-05-04 15:01:50||932||932||932||932|0
1620140520000|2021-05-04 15:02:00|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|5719
1620140530000|2021-05-04 15:02:10|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|7842
1620140540000|2021-05-04 15:02:20|933|932.6|933.2|932.8|933.2|933|933|932.6|3626
1620140550000|2021-05-04 15:02:30|933|932.6|932.8|932.6|933.2|932.8|932.8|932.6|5917
1620140560000|2021-05-04 15:02:40|933|932.8|934|933.8|934|933.8|933|932.6|10516
1620140570000|2021-05-04 15:02:50|934.2|934|933.4|933.2|934.2|934|933.4|933.2|5565
1620140580000|2021-05-04 15:03:00|933.6|933.4|933.6|933.2|933.8|933.4|933.4|933.2|1006
1620140590000|2021-05-04 15:03:10|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.4|2445
1620140600000|2021-05-04 15:03:20|933.4|933.2|933.4|933|933.6|933.2|933.2|933|3289
1620140610000|2021-05-04 15:03:30|933.8|933.2|933.6|933.4|933.8|933.4|933.4|933|14111
1620140620000|2021-05-04 15:03:40|933.4|933.2|933.4|933.2|933.6|933.4|933.2|932.8|8478
1620140630000|2021-05-04 15:03:50|933.6|933|933.8|933.6|933.8|933.6|933.6|933|1815
1620140640000|2021-05-04 15:04:00|933.6|933.4|933.6|933.2|933.8|933.4|933.4|933.2|1105
1620140650000|2021-05-04 15:04:10|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|2133
1620140660000|2021-05-04 15:04:20|||||||||808
1620140670000|2021-05-04 15:04:30|934|933.8|934.6|934.4|934.8|934.4|934|933.8|4013
1620140680000|2021-05-04 15:04:40|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|1497
1620140690000|2021-05-04 15:04:50|934.8|934.6|934.8|934.6|934.8|934.6|934.6|934.4|3643
1620140700000|2021-05-04 15:05:00|934.8|934.6|934.6|934|935|934.6|934.6|934|2184
1620140710000|2021-05-04 15:05:10|934.4|933.8|933.6|933|934.6|934|933.6|933|1636
1620140720000|2021-05-04 15:05:20|933.4|932.6|933.4|932.8|933.4|932.8|933|932.6|1443
1620140730000|2021-05-04 15:05:30|933.2|932.6|933.2|932.6|933.2|932.6|933.2|932.6|212
1620140740000|2021-05-04 15:05:40|933|932.4|932.4|932|933|932.4|932.4|932|2490
1620140750000|2021-05-04 15:05:50|932.2|931.8|933|932.6|933|932.6|932.2|931.8|1892
1620140760000|2021-05-04 15:06:00|933.2|932.4|933.8|933.2|933.8|933.2|933.2|932.4|1861
1620140770000|2021-05-04 15:06:10|933.6|933.4|933|932.6|933.8|933.4|933|932.4|2230
1620140780000|2021-05-04 15:06:20|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|2
1620140790000|2021-05-04 15:06:30|933.2|932.6|933.6|933|933.8|933.2|933.2|932.6|523
1620140800000|2021-05-04 15:06:40|933.8|933.2|933.6|933.2|933.8|933.2|933.6|933.2|0
1620140810000|2021-05-04 15:06:50|933.8|933.4|933.8|933.2|933.8|933.4|933.6|933|1109
1620140820000|2021-05-04 15:07:00|933.6|933.4|934|933.4|934.2|933.8|933.6|933.2|280
1620140830000|2021-05-04 15:07:10|934.2|933.6|934.2|933.8|934.2|933.8|934.2|933.6|0
1620140840000|2021-05-04 15:07:20|934|933.6|934.2|933.8|934.2|933.8|934|933.6|0
1620140850000|2021-05-04 15:07:30|934.4|934|934.2|933.8|934.4|934|934.2|933.8|1715
1620140860000|2021-05-04 15:07:40|934.4|934|934.8|934.2|934.8|934.4|934.4|934|411
1620140870000|2021-05-04 15:07:50|934.6|934.4|933.8|933.2|934.6|934.4|933.8|933.2|644
1620140880000|2021-05-04 15:08:00|933.6|933.4|933.6|933|933.6|933.4|933.6|933|402
1620140890000|2021-05-04 15:08:10|933.4|932.8|933|932.4|933.4|932.8|932.8|932.4|2690
1620140900000|2021-05-04 15:08:20|932.8|932|932.8|932.2|932.8|932.2|932.6|932|470
1620140920000|2021-05-04 15:08:40|932.6|932.4|932.8|932.2|933|932.4|932.6|932.2|667
1620140930000|2021-05-04 15:08:50|932.6|932.4|932.8|932.2|932.8|932.4|932.6|932|0
1620140940000|2021-05-04 15:09:00|932.6||932.6||932.6||932.6||0
1620140950000|2021-05-04 15:09:10|932.8|932|932.6|932|932.8|932.2|932.6|932|430
1620140960000|2021-05-04 15:09:20|932.8|932.2|933|932.6|933|932.6|932.6|932|348
1620140970000|2021-05-04 15:09:30|932.8|932.4|933.4|933|933.6|933|932.8|932.4|565
1620140980000|2021-05-04 15:09:40|933|932.8|933|932.6|933|932.8|932.8|932.4|419
1620140990000|2021-05-04 15:09:50|932.8|932.4|932.6|932.2|933|932.6|932.6|932.2|411
1620141000000|2021-05-04 15:10:00|932.4|932|932.6|932.2|932.6|932.2|932.4|932|927
1620141010000|2021-05-04 15:10:10|932.2|931.8|932.2|931.6|932.4|932|932.2|931.6|3
1620141020000|2021-05-04 15:10:20|932.8|932.2|932.8|932.2|932.8|932.2|932.6|932|915
1620141030000|2021-05-04 15:10:30|933|932.4|932.8|932.2|933|932.4|932.6|932|411
1620141040000|2021-05-04 15:10:40|932.6|932|932.4|932|932.6|932.2|932.4|931.8|1357
1620141050000|2021-05-04 15:10:50|932.2|931.8|932.2|931.6|932.4|931.8|932.2|931.6|0
1620141060000|2021-05-04 15:11:00|932|931.8|931.8|931.4|932.2|931.8|931.8|931.4|831
1620141070000|2021-05-04 15:11:10|932|931.2|931.4|930.8|932|931.4|931.4|930.8|1707
1620141080000|2021-05-04 15:11:20|931.6|931|931.8|931.4|931.8|931.4|931.4|931|800
1620141090000|2021-05-04 15:11:30|931.2|930.6|931.2|930.6|931.4|930.8|931|930.4|89
1620141100000|2021-05-04 15:11:40|931.8|931|931.6|931|931.8|931.2|931.6|931|100
1620141110000|2021-05-04 15:11:50|931.8|931.2|931.6|931.2|931.8|931.4|931.6|931.2|75
1620141120000|2021-05-04 15:12:00|931.8|931.4|932.2|931.8|932.2|931.8|931.8|931.4|908
1620141130000|2021-05-04 15:12:10|932|931.6|932|931.4|932.2|931.8|932|931.4|498
1620141140000|2021-05-04 15:12:20|932.2|931.6|932.2|931.6|932.2|931.6|932.2|931.6|100
1620141150000|2021-05-04 15:12:30|932|931.4|932|931.4|932.2|931.4|931.6|931.2|852
1620141160000|2021-05-04 15:12:40|931.8|931.2|931.8|931.4|932|931.6|931.6|931|224
1620141170000|2021-05-04 15:12:50|932.2|931.6|932|931.6|932.2|931.6|932|931.4|727
1620141180000|2021-05-04 15:13:00|931.8|931.4|931.6|931|931.8|931.4|931.6|931|789
1620141190000|2021-05-04 15:13:10|931.8|931.2|932|931.6|932|931.6|931.6|931.2|839
1620141200000|2021-05-04 15:13:20|931.2|931.4|931.2|930.6|931.4|931.4|931.2|930.6|2408
1620141210000|2021-05-04 15:13:30|931.6|931|931.6|931|931.6|931|931.6|931|1510
1620141220000|2021-05-04 15:13:40|931.8|931.2|931.4|930.8|931.8|931.2|931.2|930.8|1
1620141230000|2021-05-04 15:13:50|931.6|931|931.2|930.8|931.6|931|931|930.6|1106
1620141240000|2021-05-04 15:14:00|931|930.6|931|930.6|931.4|930.8|931|930.6|115
1620141250000|2021-05-04 15:14:10|931.4|930.8|931.4|930.8|931.4|930.8|931.2|930.6|759
1620141260000|2021-05-04 15:14:20|931.6|931|931.8|931.4|932|931.4|931.6|931|100
1620141270000|2021-05-04 15:14:30|932|931.6|931.4|930.8|932|931.6|931.4|930.8|360
1620141280000|2021-05-04 15:14:40|931.6|931|931.2|930.6|931.6|931|931.2|930.6|186
1620141290000|2021-05-04 15:14:50|931|930.4|931.4|931|931.6|931.2|931|930.4|143
1620141300000|2021-05-04 15:15:00|931.2|930.6|931.6|931|931.8|931.2|931.2|930.6|556
1620141310000|2021-05-04 15:15:10|931.8|931.2|931.6|931|931.8|931.2|931.4|930.8|93
1620141320000|2021-05-04 15:15:20|931.4||931.4||931.4||931.4||0
1620141330000|2021-05-04 15:15:30|931.2|930.6|931.2|930.6|931.2|930.6|931|930.4|40
1620141340000|2021-05-04 15:15:40|931|930.4|931.2|930.6|931.4|930.8|931|930.4|0
1620141350000|2021-05-04 15:15:50|931|930.4|931.2|930.6|931.2|930.6|931|930.4|112
1620141360000|2021-05-04 15:16:00|931.6|931|931.2|930.6|931.6|931|931.2|930.6|396
1620141370000|2021-05-04 15:16:10|931.4|930.8|931.2|930.6|931.4|930.8|931|930.4|616
1620141380000|2021-05-04 15:16:20|931|930.4|931.6|931|931.6|931|931|930.4|100
1620141390000|2021-05-04 15:16:30|931.4|930.8|931.6|931|931.6|931|931.4|930.8|632
1620141400000|2021-05-04 15:16:40|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|0
1620141410000|2021-05-04 15:16:50|931.2|930.6|931.6|931|931.6|931|931.2|930.6|0
1620141420000|2021-05-04 15:17:00|931.4|930.6|931.4|930.8|931.6|931.2|931.2|930.6|5484
1620141430000|2021-05-04 15:17:10|931.6|931|931.6|931|931.6|931|931.6|931|300
1620141440000|2021-05-04 15:17:20|931.8|931.2|931.4|930.8|932|931.6|931.4|930.8|1411
1620141450000|2021-05-04 15:17:30|931.2|930.6|931.4|930.8|931.4|930.8|931|930.4|0
1620141460000|2021-05-04 15:17:40|931.2|930.6|931.2|930.6|931.4|931|931.2|930.6|0
1620141470000|2021-05-04 15:17:50|||||||||863
1620141480000|2021-05-04 15:18:00|||||||||437
1620141490000|2021-05-04 15:18:10|931|930.4|931.2|930.6|931.2|930.6|931|930.4|2453
1620141500000|2021-05-04 15:18:20|931|930.4|931.4|930.8|931.4|930.8|931|930.4|847
1620141510000|2021-05-04 15:18:30|931.2|930.6|931.2|930.6|931.2|930.6|931|930.4|708
1620141520000|2021-05-04 15:18:40|931|930.4|931|930.4|931|930.4|931|930.4|0
1620141530000|2021-05-04 15:18:50|931.2|930.6|930.8|930.4|931.2|930.6|930.8|930.4|3503
1620141540000|2021-05-04 15:19:00|931|930.6|930.6|930.2|931|930.6|930.6|930.2|2456
1620141550000|2021-05-04 15:19:10|930.8|930.4|931|930.4|931.4|930.8|930.8|930.4|1266
1620141560000|2021-05-04 15:19:20|930.6|929.8|930.8|930.2|930.8|930.2|930.4|929.8|580
1620141570000|2021-05-04 15:19:30|930.6|930|931.2|930.6|931.4|931|930.4|930|3245
1620141580000|2021-05-04 15:19:40|931.4|930.8|930.4|929.6|931.4|930.8|930.4|929.2|969
1620141590000|2021-05-04 15:19:50|930.6|930|931|930.2|931.2|930.4|930.6|930|1806
1620198040000|2021-05-05 07:00:40|934.8|931.6|939.8|938.4|939.8|938.6|933.4|931.6|49800
1620198050000|2021-05-05 07:00:50|939.6|938.2|934|933|939.6|938.2|933.4|932.6|38182
1620198060000|2021-05-05 07:01:00|933.6|933.2|936.4|936.2|937.6|937|933.6|933|12455
1620198070000|2021-05-05 07:01:10|937.4|936|934.8|933.6|937.4|936.2|934.8|933.4|2211
1620198080000|2021-05-05 07:01:20|934.6|933.4|935.2|934.8|935.4|935|934|933|53890
1620198090000|2021-05-05 07:01:30|935.4||935.4||935.4||935.4||1037
1620198100000|2021-05-05 07:01:40|935.2|934.6|933.6|932.6|935.4|934.6|933.4|932.6|4614
1620198110000|2021-05-05 07:01:50|933.8|932.8|936.2|935.2|937.4|937|933.6|932.8|17883
1620198120000|2021-05-05 07:02:00|936|935|935.8|935|936.2|935|935.8|935|0
1620198130000|2021-05-05 07:02:10|935.6|934.2|934|932.6|935.6|934.2|934|932.6|3878
1620198140000|2021-05-05 07:02:20|934.2|933|937.6|936.6|938.8|938|934.2|933|18523
1620198150000|2021-05-05 07:02:30|937.4||937.4||937.4||937.4||0
1620198160000|2021-05-05 07:02:40|937.2|936|935.2|934.4|937.2|936|935.2|934.4|1726
1620198170000|2021-05-05 07:02:50|935|934.2|935|934.2|935.4|934.2|935|934.2|2644
1620198180000|2021-05-05 07:03:00|935.2||934.8||935.2||934.8||0
1620198190000|2021-05-05 07:03:10|934.6||934.4||934.6||934.4||68
1620198200000|2021-05-05 07:03:20|934.6||934.6||934.6||934.6||1458
1620198220000|2021-05-05 07:03:40|934.8|934.4|935.4|934.8|935.4|934.8|934.8|934.4|3935
1620198230000|2021-05-05 07:03:50|935.6|935|937|936.2|937|936.6|935.6|935|4768
1620198240000|2021-05-05 07:04:00|936.8|936|936|935.8|936.8|936|936|935.6|2569
1620198250000|2021-05-05 07:04:10|935.8|935.6|934.8|934|935.8|935.8|934.8|933.8|6733
1620198260000|2021-05-05 07:04:20|935|934.2|935|934.2|935.8|935.2|934.8|934.2|12274
1620198270000|2021-05-05 07:04:30|935.2|934.4|935.8|935.4|935.8|935.6|935.2|934.4|1037
1620198290000|2021-05-05 07:04:50|936|935.6|936.2|935.6|936.4|936|936|935.4|8026
1620198300000|2021-05-05 07:05:00|936.4|935.4|937.4|936.6|937.8|937|936.4|935.4|4207
1620198310000|2021-05-05 07:05:10|937.2||937.2||937.2||937.2||0
1620198320000|2021-05-05 07:05:20|937.4|936.8|937.4|936.6|938.2|937.4|937.2|936.4|19326
1620198330000|2021-05-05 07:05:30|937.2|936.4|937|936.2|937.2|936.4|935.8|935.2|11499
1620198340000|2021-05-05 07:05:40|936.8|936|937|936.2|937|936.2|936.6|935.8|852
1620198350000|2021-05-05 07:05:50|936.8|936|936.4|936.2|936.8|936.2|936.4|936|1787
1620198360000|2021-05-05 07:06:00|936.6|936.4|936.2|935.4|937|936.6|935.8|935|2460
1620198370000|2021-05-05 07:06:10|936.4|935.2|936.6|935.8|936.8|936.4|936.2|935.2|2613
1620198380000|2021-05-05 07:06:20|936.4|935.6|936.6|936|937|936.6|936.2|935.4|3135
1620198390000|2021-05-05 07:06:30|936.4|935.8|936.6|936|936.6|936|936.4|935.6|0
1620198400000|2021-05-05 07:06:40|936.4||936.4||936.6||936.4||0
1620198420000|2021-05-05 07:07:00|936.6|936.2|936|935.4|936.6|936.2|935.8|935.2|5475
1620198430000|2021-05-05 07:07:10|935.8|935.2|936.4|935.8|936.4|936|935.8|935.2|398
1620198440000|2021-05-05 07:07:20|936.2|935.4|936.2|935.6|936.4|935.8|935.8|935.2|6274
1620198450000|2021-05-05 07:07:30|936.4|935.4|936|935.4|936.4|935.8|936|935.4|1227
1620198460000|2021-05-05 07:07:40|936.2|935.2|935|934.6|936.2|935.2|934.8|934|8816
1620198470000|2021-05-05 07:07:50|935.2|934.8|935|934.6|935.2|934.8|935|934.6|523
1620198480000|2021-05-05 07:08:00|935.2|934.8|935.4|934.8|936|935.4|935.2|934.6|5099
1620198490000|2021-05-05 07:08:10|935.6|935|937.4|936.6|937.4|936.8|935.6|935|6444
1620198500000|2021-05-05 07:08:20|937.6|936.8|939.6|939|939.6|939|937.6|936.8|8732
1620198510000|2021-05-05 07:08:30|939.8|939.2|940.8|939.8|941.4|940.8|939.8|939.2|32385
1620198520000|2021-05-05 07:08:40|940.6|939.6|939.2|938.6|940.6|939.6|939.2|938.4|20586
1620198530000|2021-05-05 07:08:50|939|938.4|938.4|937.6|939|938.4|938|937.2|688
1620198540000|2021-05-05 07:09:00|938.6|937.8|939.4|939|939.6|939|938.2|937.8|19746
1620198550000|2021-05-05 07:09:10|939.6|939.2|939.6|939.2|940.2|939.4|939.6|939.2|1594
1620198560000|2021-05-05 07:09:20|||||||||1222
1620198570000|2021-05-05 07:09:30|939.4|939|939|938.2|939.4|939|939|938.2|2071
1620198580000|2021-05-05 07:09:40|938.8|938|938.6|938|938.8|938|938.6|938|2069
1620198590000|2021-05-05 07:09:50||938.2||938||938.2||938|0
1620198600000|2021-05-05 07:10:00|938.2|938.2|938.6|938|938.6|938.2|938.2|938|4175
1620198610000|2021-05-05 07:10:10|939|938.2|939.2|938.6|939.2|938.6|939|938.2|8114
1620198620000|2021-05-05 07:10:20|939|938.4|938.8|938.2|939|938.4|938.8|938.2|2943
1620198630000|2021-05-05 07:10:30||938.4||938.4||938.4||938.4|1096
1620198640000|2021-05-05 07:10:40|939||939||939||939||1398
1620198660000|2021-05-05 07:11:00|939.2|938.6|939.8|939|939.8|939.2|939.2|938.6|9438
1620198680000|2021-05-05 07:11:20|940|939.2|941.8|941.2|942|941.2|940|939|8770
1620198690000|2021-05-05 07:11:30|941.6|941|942|941.4|942.2|941.4|940.6|940.2|10624
1620198700000|2021-05-05 07:11:40|941.8|941.2|941.4|941|941.8|941.2|941.4|941|2062
1620198730000|2021-05-05 07:12:10|941.2|940.8|941|940.6|941.2|940.8|941|940.6|4536
1620198740000|2021-05-05 07:12:20|||||||||1269
1620198750000|2021-05-05 07:12:30|941.2|940.8|941|940.6|941.2|940.8|941|940.6|1282
1620198760000|2021-05-05 07:12:40|941.2|940.8|941.6|941|941.6|941|941.2|940.8|2172
1620198770000|2021-05-05 07:12:50|941.2|940.8|940.4|940|941.2|940.8|940.4|940|16959
1620198780000|2021-05-05 07:13:00|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940|5415
1620198790000|2021-05-05 07:13:10|941|940.6|941.2|940.6|941.2|940.8|941|940.4|7684
1620198800000|2021-05-05 07:13:20|||||||||271
1620198810000|2021-05-05 07:13:30|941.4|940.8|943.8|943.2|943.8|943.2|941.4|940.6|21984
1620198820000|2021-05-05 07:13:40|943.6|943|942.6|942.4|943.6|943|942.6|942.2|19250
1620198830000|2021-05-05 07:13:50|942.8||942.8||942.8||942.8||1151
1620198840000|2021-05-05 07:14:00|943|942.2|943|942.4|943|942.4|942.8|942.2|5990
1620198850000|2021-05-05 07:14:10|942.8|942.6|942.8|942.4|942.8|942.6|942.8|942.4|2591
1620198860000|2021-05-05 07:14:20|942.6|942.2|942|941.2|942.6|942.2|942|941.2|6283
1620198870000|2021-05-05 07:14:30|941.8||941.8||941.8||941.8||564
1620198880000|2021-05-05 07:14:40|941.6|941|941.4|941.2|941.8|941.2|941.4|941|5496
1620198890000|2021-05-05 07:14:50|941.6|941|941|940.6|941.6|941.2|941|940.6|4100
1620198900000|2021-05-05 07:15:00|940.8|940.8|941.2|941|941.2|941|940.8|940.6|9754
1620198910000|2021-05-05 07:15:10|941.4|941.2|941.6|941.2|941.6|941.2|941.2|941|7320
1620198920000|2021-05-05 07:15:20|941.4|941|941.2|940.8|941.6|941|941.2|940.8|1947
1620198930000|2021-05-05 07:15:30|941|940.6|940.6|940.2|941|940.6|940.6|940.2|5440
1620198950000|2021-05-05 07:15:50|940.4|940|940.4|940|940.4|940|940.4|940|1110
1620198960000|2021-05-05 07:16:00|940.2|939.8|940|939.6|940.2|939.8|940|939.6|1310
1620198970000|2021-05-05 07:16:10|939.8|939.4|939.8|939.4|940|939.4|939.8|939.4|1327
1620198980000|2021-05-05 07:16:20|939.6|939.2|940|939.6|940.2|940|939.6|939.2|14537
1620198990000|2021-05-05 07:16:30|940.2|939.4|940.8|940.4|940.8|940.6|940.2|939.4|15263
1620199000000|2021-05-05 07:16:40|940.6|940.2|940.2|939.8|940.8|940.2|940.2|939.8|15337
1620199010000|2021-05-05 07:16:50|940|939.6|939.6|939|940|939.6|939.2|938.8|28488
1620199020000|2021-05-05 07:17:00||938.8||939.2||939.2||938.8|270
1620199030000|2021-05-05 07:17:10||939||939||939||939|0
1620199040000|2021-05-05 07:17:20|939.4|938.8|939|938.4|939.4|938.8|938.6|938.4|6091
1620199050000|2021-05-05 07:17:30||938.6||938.6||938.6||938.6|11772
1620199060000|2021-05-05 07:17:40|939.2|938.8|939.2|938.8|939.4|938.8|939.2|938.8|781
1620199070000|2021-05-05 07:17:50|939|938.6|939.2|938.6|939.2|938.6|938.6|938.4|1496
1620199080000|2021-05-05 07:18:00|939|938.8|939.2|938.6|939.2|938.8|938.8|938.4|10121
1620199090000|2021-05-05 07:18:10|939|938.4|938.4|938|939.2|938.6|938.4|937.8|9111
1620199100000|2021-05-05 07:18:20|938.2|937.8|938.4|937.8|938.4|938|938|937.6|13892
1620199110000|2021-05-05 07:18:30|938.6|938|938.6|938.2|938.6|938.4|938.6|938|8771
1620199120000|2021-05-05 07:18:40|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|11400
1620199130000|2021-05-05 07:18:50|939|938.6|939|938.4|939.2|938.8|939|938.4|4341
1620199140000|2021-05-05 07:19:00|938.8|938.2|938.4|938|939|938.2|938.4|938|10391
1620199150000|2021-05-05 07:19:10|938.2|937.8|937.6|937.2|938.2|937.8|937.4|937.2|1192
1620199160000|2021-05-05 07:19:20|937.4|937|937.4|937|937.4|937|937.4|937|1633
1620199170000|2021-05-05 07:19:30|||||||||120
1620199180000|2021-05-05 07:19:40|937.2|936.8|938|937.6|938|937.8|936.8|936.6|18736
1620199190000|2021-05-05 07:19:50|937.8|937.4|937.6|937|938.2|937.4|937|936.8|18130
1620199200000|2021-05-05 07:20:00|937.8|937.2|938.2|937.8|938.2|937.8|937.8|937.2|2940
1620199210000|2021-05-05 07:20:10|938|937.6|937.4|937|938|937.6|937.4|937|9720
1620199220000|2021-05-05 07:20:20|937.2|936.8|937.2|936.8|937.2|937|937|936.8|5123
1620199230000|2021-05-05 07:20:30|937|936.6|936.6|936.2|937|936.6|936.6|936.2|5403
1620199240000|2021-05-05 07:20:40|936.4|936|936.8|936.2|937|936.6|936|935.8|35082
1620199250000|2021-05-05 07:20:50|936.6|936|936|935.4|936.6|936|936|935.4|19658
1620199260000|2021-05-05 07:21:00||935.6||935.6||935.6||935.6|0
1620199280000|2021-05-05 07:21:20|935.8|935.4|935.6|935.4|936|935.4|935.6|935.4|840
1620199290000|2021-05-05 07:21:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|11552
1620199300000|2021-05-05 07:21:40|936|935.6|936|935.8|936|935.8|936|935.6|15362
1620199310000|2021-05-05 07:21:50|936.2|936|936.2|936|936.2|936|936.2|935.8|997
1620199320000|2021-05-05 07:22:00|936.4|935.8|936.2|936|936.4|936.2|936.2|935.8|8293
1620199330000|2021-05-05 07:22:10|936.4|935.8|936|935.4|936.4|936|936|935.4|12073
1620199340000|2021-05-05 07:22:20|935.8|935.2|935.6|935.2|935.8|935.2|935.6|935.2|9635
1620199350000|2021-05-05 07:22:30|935.4|935|934.6|934.2|935.4|935|934.6|934.2|46531
1620199360000|2021-05-05 07:22:40|934.4|934|935|934.6|935|934.6|933.8|933.6|28174
1620199370000|2021-05-05 07:22:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|5350
1620199380000|2021-05-05 07:23:00|935|934.6|935.4|935.2|935.6|935.2|935|934.2|20886
1620199390000|2021-05-05 07:23:10|||||||||497
1620199400000|2021-05-05 07:23:20|935.2|935|935.2|935|935.2|935.2|935.2|935|3389
1620199410000|2021-05-05 07:23:30|935.6|935.2|935.4|935|935.6|935.2|935.2|935|6521
1620199430000|2021-05-05 07:23:50|935.2|934.8|935|934.4|935.4|934.8|935|934.4|1882
1620199440000|2021-05-05 07:24:00|935.4|934.6|936.2|935.6|936.2|935.8|935|934.6|45225
1620199450000|2021-05-05 07:24:10|||||||||279
1620199490000|2021-05-05 07:24:50|936|935.4|935.6|935.4|936|935.4|935.6|935.4|1030
1620199500000|2021-05-05 07:25:00|935.4|935.2|935.2|934.8|935.4|935.2|935.2|934.8|1630
1620199510000|2021-05-05 07:25:10|935|935|934.6|934.4|935|935|934.6|934.4|4844
1620199520000|2021-05-05 07:25:20|935|934.6|935.2|935|935.4|935|935|934.6|8367
1620199530000|2021-05-05 07:25:30|||||||||692
1620199540000|2021-05-05 07:25:40|935|934.8|935|934.4|935.2|934.8|934.8|934.4|4851
1620199550000|2021-05-05 07:25:50|935.2|934.6|935.2|934.6|935.2|934.6|935.2|934.6|4000
1620199560000|2021-05-05 07:26:00|935||935||935||935||262
1620199570000|2021-05-05 07:26:10|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|1314
1620199580000|2021-05-05 07:26:20|||||||||2000
1620199600000|2021-05-05 07:26:40||934.6||934.6||934.6||934.4|6716
1620199610000|2021-05-05 07:26:50|935|934.4|936.6|936.2|936.6|936.2|935|934.4|10745
1620199630000|2021-05-05 07:27:10|936.8|936.4|936.8|936.6|937|936.6|936.6|936.4|1895
1620199640000|2021-05-05 07:27:20|||||||||556
1620199650000|2021-05-05 07:27:30|||||||||559
1620199660000|2021-05-05 07:27:40|936.6|936.4|935.8|935.4|936.6|936.4|935.8|935.4|6206
1620199670000|2021-05-05 07:27:50||935.2||935.2||935.2||935.2|0
1620199690000|2021-05-05 07:28:10|936|935.4|936|935.8|936|935.8|935.8|935.4|5223
1620199700000|2021-05-05 07:28:20|935.8|935.6|936.4|935.8|936.4|935.8|935.8|935.6|614
1620199710000|2021-05-05 07:28:30|936.2|935.6|936.2|935.6|936.2|935.6|936.2|935.6|2933
1620199720000|2021-05-05 07:28:40|936||936||936||936||0
1620199730000|2021-05-05 07:28:50|935.8|935.4|935.4|935|935.8|935.4|935.4|935|10579
1620199740000|2021-05-05 07:29:00|935.2|934.8|935.2|934.8|935.4|934.8|935.2|934.8|1844
1620199750000|2021-05-05 07:29:10|935|934.6|935.4|935|935.4|935.2|934.8|934.6|7591
1620199760000|2021-05-05 07:29:20|935.2|934.8|934.8|934.4|935.2|934.8|934.8|934.4|6379
1620199780000|2021-05-05 07:29:40|934.6|934.2|934.2|934|934.6|934.2|934.2|934|2488
1620199790000|2021-05-05 07:29:50|||||||||1687
1620199800000|2021-05-05 07:30:00|934.4|934.2|935.4|935.2|935.4|935.2|934.4|934|12352
1620199810000|2021-05-05 07:30:10|935.6|935.4|935.4|935.2|936|935.8|935.4|935.2|13156
1620199820000|2021-05-05 07:30:20||935||934.8||935||934.8|5156
1620199830000|2021-05-05 07:30:30||935||935||935.2||935|1379
1620199840000|2021-05-05 07:30:40||934.8||934.8||934.8||934.8|0
1620199860000|2021-05-05 07:31:00|935.6|935|936|935.4|936|935.6|935.6|935|10887
1620199870000|2021-05-05 07:31:10|935.8||936||936||935.8||1732
1620199880000|2021-05-05 07:31:20||935.6||935.6||935.6||935.6|0
1620199890000|2021-05-05 07:31:30||935.8||935.6||935.8||935.6|840
1620199900000|2021-05-05 07:31:40|936.2|935.8|937.4|937.2|937.4|937.2|936.2|935.8|36839
1620199910000|2021-05-05 07:31:50||937||937.2||937.2||937|1574
1620199920000|2021-05-05 07:32:00|937.2|937|937.4|936.8|937.4|937.2|937|936.8|21826
1620199930000|2021-05-05 07:32:10|937.2|936.6|936.6|936|937.2|936.6|936.2|936|5850
1620199940000|2021-05-05 07:32:20|936.4||936.2||936.4||936.2||919
1620199950000|2021-05-05 07:32:30|||||||||244
1620199960000|2021-05-05 07:32:40|936|935.8|936|935.8|936|935.8|936|935.8|4637
1620199970000|2021-05-05 07:32:50|||||||||68
1620199980000|2021-05-05 07:33:00|||||||||809
1620200000000|2021-05-05 07:33:20|936.2|936|936.4|936|936.6|936.4|936|935.8|16176
1620200010000|2021-05-05 07:33:30|936.2|935.8|936.4|935.8|936.4|935.8|936.2|935.8|17590
1620200020000|2021-05-05 07:33:40|936.2|935.6|935.8|935.6|936.2|935.6|935.8|935.6|1399
1620200030000|2021-05-05 07:33:50|936.2||936.2||936.2||936||1243
1620200040000|2021-05-05 07:34:00|936.4|935.8|936.2|936|936.4|936|936.2|935.8|6191
1620200050000|2021-05-05 07:34:10|936.4|935.8|936|935.6|936.4|935.8|936|935.6|10006
1620200060000|2021-05-05 07:34:20||935.8||935.6||935.8||935.6|3106
1620200090000|2021-05-05 07:34:50|936.2|935.8|936.4|936|936.4|936|936.2|935.8|16270
1620200100000|2021-05-05 07:35:00|||||||||257
1620200110000|2021-05-05 07:35:10|936.6|936.2|937.8|937.2|937.8|937.2|936.6|936.2|15165
1620200120000|2021-05-05 07:35:20|937.6|937|937.6|937|937.6|937|937.6|937|517
1620200130000|2021-05-05 07:35:30|||||||||473
1620200140000|2021-05-05 07:35:40||937.2||937.2||937.2||937.2|0
1620200150000|2021-05-05 07:35:50|||||||||1980
1620200160000|2021-05-05 07:36:00|||||||||1680
1620200190000|2021-05-05 07:36:30|937.8|937.4|938|937.6|938|937.6|937.8|937.4|6465
1620200200000|2021-05-05 07:36:40|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|5652
1620200220000|2021-05-05 07:37:00|937.8|937.4|938|937.6|938|937.6|937.8|937.4|3121
1620200230000|2021-05-05 07:37:10|||||||||244
1620200250000|2021-05-05 07:37:30|||||||||276
1620200270000|2021-05-05 07:37:50|937.8|937.4|938|937.6|938|937.6|937.6|937.2|11462
1620200280000|2021-05-05 07:38:00|||||||||267
1620200290000|2021-05-05 07:38:10|938.2|937.8|938.6|938.4|938.8|938.6|938.2|937.6|28800
1620200300000|2021-05-05 07:38:20|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|896
1620200310000|2021-05-05 07:38:30|938.8|938.6|939.4|939.2|939.6|939.2|938.6|938.4|15363
1620200320000|2021-05-05 07:38:40|||||||||576
1620200330000|2021-05-05 07:38:50|939.6||939.4||939.6||939.4||6901
1620200340000|2021-05-05 07:39:00|939.2|939|939.4|939|939.4|939.2|939.2|939|7656
1620200350000|2021-05-05 07:39:10|||||||||268
1620200360000|2021-05-05 07:39:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|292
1620200370000|2021-05-05 07:39:30||939||939||939||938.8|2124
1620200380000|2021-05-05 07:39:40|939.4|939.2|939.8|939.6|939.8|939.6|939.2|939|8546
1620200390000|2021-05-05 07:39:50|940|939.8|940|939.8|940.2|940|939.8|939.4|13744
1620200400000|2021-05-05 07:40:00|940.2|940|940.2|939.8|940.2|940|940.2|939.8|2374
1620200420000|2021-05-05 07:40:20|940.4|940|940.4|940.2|940.4|940.2|940.4|940|6951
1620200430000|2021-05-05 07:40:30|940.6||940.6||940.6||940.6||2286
1620200440000|2021-05-05 07:40:40|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|3484
1620200450000|2021-05-05 07:40:50|||||||||198
1620200470000|2021-05-05 07:41:10|940.6|940.6|940.8|940.4|941|940.8|940.6|940.4|20561
1620200480000|2021-05-05 07:41:20|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|135
1620200490000|2021-05-05 07:41:30|||||||||256
1620200510000|2021-05-05 07:41:50|940.4|940|940.2|940|940.4|940|940.2|940|4624
1620200520000|2021-05-05 07:42:00|940.4|939.8|940.2|939.8|940.4|939.8|939.8|939.6|13641
1620200530000|2021-05-05 07:42:10|||||||||1037
1620200540000|2021-05-05 07:42:20|939.8|939.6|940.2|940|940.6|940|939.8|939.6|20295
1620200560000|2021-05-05 07:42:40|940|939.8|940|939.8|940|939.8|940|939.8|771
1620200570000|2021-05-05 07:42:50|940.2|939.6|940|939.6|940.2|939.6|939.8|939.6|3449
1620200580000|2021-05-05 07:43:00|||||||||648
1620200590000|2021-05-05 07:43:10|939.8|939.4|939.6|939|940|939.4|939.2|939|14993
1620200600000|2021-05-05 07:43:20||939.2||939.2||939.2||939.2|100
1620200610000|2021-05-05 07:43:30|939.4|939|939.2|939|939.4|939|939.2|939|489
1620200620000|2021-05-05 07:43:40|||||||||4036
1620200630000|2021-05-05 07:43:50|939.4|939.2|939.6|939.4|939.6|939.4|939.2|939|12838
1620200640000|2021-05-05 07:44:00|||||||||3241
1620200660000|2021-05-05 07:44:20|939.8|939.6|940.4|940|940.4|940.2|939.6|939.4|8168
1620200670000|2021-05-05 07:44:30||940.2||940.2||940.2||940.2|8120
1620200680000|2021-05-05 07:44:40|940.6|940|940|939.4|940.6|940|940|939.4|12824
1620200690000|2021-05-05 07:44:50|939.8|939.2|939.6|939.2|939.8|939.4|939.4|939|3702
1620200700000|2021-05-05 07:45:00||939||939.4||939.4||939|7596
1620200710000|2021-05-05 07:45:10|||||||||1900
1620200720000|2021-05-05 07:45:20|939.8|939.6|940|939.6|940|939.6|939.8|939.6|3707
1620200730000|2021-05-05 07:45:30|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|1179
1620200740000|2021-05-05 07:45:40|940|939.6|940|939.4|940|939.6|940|939.4|0
1620200760000|2021-05-05 07:46:00||939.6||939.6||939.6||939.6|267
1620200770000|2021-05-05 07:46:10|940.2|939.4|940.2|939.8|940.4|940|940.2|939.4|11635
1620200780000|2021-05-05 07:46:20|940|939.6|940.2|939.8|940.2|939.8|939.8|939.6|5828
1620200790000|2021-05-05 07:46:30|940||940.2||940.2||940||245
1620200800000|2021-05-05 07:46:40|940|939.6|940.2|939.8|940.4|939.8|940|939.6|4406
1620200810000|2021-05-05 07:46:50||939.6||939.8||939.8||939.6|263
1620200830000|2021-05-05 07:47:10|940|939.6|940|939.6|940|939.8|939.8|939.6|3664
1620200840000|2021-05-05 07:47:20|||||||||1194
1620200860000|2021-05-05 07:47:40|940.2|939.8|940.2|940|940.2|940|940|939.8|1811
1620200870000|2021-05-05 07:47:50|940.4|940.2|940.8|940.6|940.8|940.6|940.4|940.2|9798
1620200880000|2021-05-05 07:48:00|941|940.4|940.8|940.4|941|940.4|940.6|940.2|8978
1620200890000|2021-05-05 07:48:10|940.6|940.2|940.4|940.2|940.6|940.2|940.4|940.2|2120
1620200900000|2021-05-05 07:48:20|||||||||143
1620200910000|2021-05-05 07:48:30|||||||||49
1620200920000|2021-05-05 07:48:40|940.6|940|939.4|939|940.6|940|939.4|939|34109
1620200930000|2021-05-05 07:48:50|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939|9163
1620200940000|2021-05-05 07:49:00|939.6|939.2|939.4|938.8|939.6|939.2|939|938.8|26459
1620200950000|2021-05-05 07:49:10|939.2||939.2||939.2||939.2||0
1620200970000|2021-05-05 07:49:30|||||||||10
1620200980000|2021-05-05 07:49:40|||||||||3700
1620201000000|2021-05-05 07:50:00|939.4|939|940|939.8|940.2|939.8|939.4|939|25839
1620201010000|2021-05-05 07:50:10|939.8|939.6|939.2|938.8|939.8|939.6|939.2|938.8|19598
1620201020000|2021-05-05 07:50:20|939|938.6|939|938.6|939|938.6|938.6|938.4|16186
1620201030000|2021-05-05 07:50:30||938.4||938.6||938.6||938.4|4219
1620201050000|2021-05-05 07:50:50|939.2|938.8|939|938.6|939.4|939|939|938.6|16496
1620201060000|2021-05-05 07:51:00|938.8|938.4|939|938.4|939.4|939|938.6|938.4|12298
1620201070000|2021-05-05 07:51:10|939.2|938.6|939.2|938.8|939.4|939|939.2|938.6|5157
1620201080000|2021-05-05 07:51:20|939|938.6|939|938.6|939.2|938.6|939|938.6|0
1620201090000|2021-05-05 07:51:30|939.2|938.8|939.4|939|939.4|939.2|939.2|938.8|5439
1620201100000|2021-05-05 07:51:40|939.2|938.8|939.4|938.8|939.4|938.8|939.2|938.8|1192
1620201110000|2021-05-05 07:51:50|939.6|939|940|939.4|940|939.6|939.6|939|5186
1620201120000|2021-05-05 07:52:00|940.2|939.6|940.2|939.8|940.2|939.8|940.2|939.6|3666
1620201130000|2021-05-05 07:52:10|940|939.6|939.8|939.4|940.2|939.6|938.8|938.4|40354
1620201140000|2021-05-05 07:52:20|||||||||620
1620201160000|2021-05-05 07:52:40|939.6|939.2|939.4|939|939.6|939.2|939.4|939|671
1620201170000|2021-05-05 07:52:50|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|1380
1620201190000|2021-05-05 07:53:10|939.8|939.6|940.2|940|940.2|940|939.8|939.6|3548
1620201210000|2021-05-05 07:53:30|940.4|940.2|939.6|939.2|940.8|940.4|939.4|939.2|33250
1620201220000|2021-05-05 07:53:40|939.4|939|939.4|939|939.4|939|939.2|939|1970
1620201240000|2021-05-05 07:54:00|||||||||779
1620201260000|2021-05-05 07:54:20|||||||||94
1620201270000|2021-05-05 07:54:30|939.2|938.8|938.6|938.4|939.4|938.8|938.4|938.2|46345
1620201290000|2021-05-05 07:54:50|938.8|938.6|939|938.6|939.2|938.8|938.8|938.6|12883
1620201310000|2021-05-05 07:55:10|939.2|938.8|939.4|939|939.4|939|939.2|938.8|1200
1620201320000|2021-05-05 07:55:20|939.6|939.2|939.6|939|939.6|939.2|939.6|939|1656
1620201330000|2021-05-05 07:55:30||939.2||939.2||939.2||939.2|0
1620201340000|2021-05-05 07:55:40||939.4||939.4||939.4||939.2|2493
1620201350000|2021-05-05 07:55:50|939.8|939.6|940.2|939.6|940.2|939.6|939.8|939.4|1484
1620201360000|2021-05-05 07:56:00|940.4|939.8|940.4|940|940.4|940|940.4|939.8|1508
1620201370000|2021-05-05 07:56:10|940.2|939.8|940|939.6|940.2|939.8|940|939.6|1911
1620201380000|2021-05-05 07:56:20|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|943
1620201390000|2021-05-05 07:56:30|939.6|939.2|939|938.8|939.6|939.2|939|938.8|213
1620201410000|2021-05-05 07:56:50|939.2||939.2||939.2||939.2||544
1620201420000|2021-05-05 07:57:00|939.4|939|939.6|939|939.6|939.2|939.4|938.8|7686
1620201430000|2021-05-05 07:57:10|939.4||939.4||939.4||939.4||244
1620201440000|2021-05-05 07:57:20||938.8||939||939||938.8|0
1620201450000|2021-05-05 07:57:30|939.6|939.2|939.8|939.4|939.8|939.4|939.6|939.2|4178
1620201460000|2021-05-05 07:57:40|940|939.6|940|939.6|940|939.6|940|939.6|1525
1620201470000|2021-05-05 07:57:50|||||||||1089
1620201480000|2021-05-05 07:58:00|939.8|939.4|939.8|939.4|940|939.4|939.6|939.4|3695
1620201490000|2021-05-05 07:58:10|940|939.6|940|939.6|940|939.6|940|939.6|1821
1620201500000|2021-05-05 07:58:20||939.4||939.4||939.6||939.4|1400
1620201510000|2021-05-05 07:58:30||939.6||939.6||939.6||939.4|0
1620201520000|2021-05-05 07:58:40||939.4||939.4||939.6||939.4|3000
1620201530000|2021-05-05 07:58:50|939.8||939.8||939.8||939.8||0
1620201540000|2021-05-05 07:59:00|939.6||939.6||939.6||939.6||1000
1620201550000|2021-05-05 07:59:10|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|5164
1620201560000|2021-05-05 07:59:20|939.6|939|939.6|939.4|939.6|939.4|939.6|939|7415
1620201590000|2021-05-05 07:59:50|939.8|939.6|939.8|939.4|940|939.8|939.8|939.4|1252
1620201600000|2021-05-05 08:00:00|940|939.6|940.2|939.8|940.2|940|940|939.4|5772
1620201610000|2021-05-05 08:00:10|940||940||940||940||2310
1620201620000|2021-05-05 08:00:20|939.8|939.6|939.6|939.2|939.8|939.6|939.6|939.2|5700
1620201630000|2021-05-05 08:00:30|940.2|939.4|940.2|939.8|940.2|940|940|939.2|19704
1620201640000|2021-05-05 08:00:40|940|939.6|940.2|939.8|940.2|939.8|940|939.6|0
1620201670000|2021-05-05 08:01:10|940|939.6|939.8|939.6|940|939.6|939.8|939.6|115
1620201680000|2021-05-05 08:01:20|939.6|939.4|939.6|939.2|939.6|939.4|939.4|939|8472
1620201690000|2021-05-05 08:01:30|939.4|939|939.4|939|939.6|939.2|939.4|939|802
1620201700000|2021-05-05 08:01:40|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|374
1620201710000|2021-05-05 08:01:50|939|938.6|939|938.6|939|938.6|939|938.6|556
1620201720000|2021-05-05 08:02:00|939.2|938.8|939.2|938.8|939.2|939|939.2|938.6|5633
1620201730000|2021-05-05 08:02:10|939|938.6|939.2|938.8|939.2|938.8|939|938.6|300
1620201740000|2021-05-05 08:02:20|939|938.6|939|938.8|939|938.8|939|938.6|3953
1620201750000|2021-05-05 08:02:30||938.6||938.6||938.6||938.6|1000
1620201760000|2021-05-05 08:02:40|939.2|938.8|939.2|939|939.2|939|939.2|938.6|791
1620201770000|2021-05-05 08:02:50|||||||||1118
1620201780000|2021-05-05 08:03:00||938.8||938.8||938.8||938.8|6485
1620201790000|2021-05-05 08:03:10|939|939|938.8|938.4|939|939|938.8|938.4|39959
1620201800000|2021-05-05 08:03:20|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|1563
1620201820000|2021-05-05 08:03:40|938.4|938|938.4|938|938.4|938|938.4|938|4320
1620201830000|2021-05-05 08:03:50|938.2|937.8|938|937.8|938.2|938|938|937.8|1105
1620201850000|2021-05-05 08:04:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|563
1620201860000|2021-05-05 08:04:20|||||||||600
1620201900000|2021-05-05 08:05:00|938|937.4|937.4|937.2|938|937.4|937.4|937.2|5699
1620201910000|2021-05-05 08:05:10|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|4309
1620201930000|2021-05-05 08:05:30|937.4|937|937.4|937|937.6|937.2|937.4|937|4070
1620201950000|2021-05-05 08:05:50|937.2||937.2||937.2||937.2||0
1620201960000|2021-05-05 08:06:00|937|936.8|937.2|936.8|937.2|937|937|936.8|3619
1620201970000|2021-05-05 08:06:10|937|936.6|937|936.6|937|936.6|937|936.6|3212
1620201980000|2021-05-05 08:06:20|||||||||500
1620202000000|2021-05-05 08:06:40|936.8|936.4|936.8|936.4|937|936.4|936.6|936.4|4694
1620202030000|2021-05-05 08:07:10|937|936.6|937.2|936.8|937.2|937|937|936.4|20469
1620202040000|2021-05-05 08:07:20|937.4|937|937.2|937|937.4|937.2|937.2|937|5436
1620202050000|2021-05-05 08:07:30|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|1336
1620202060000|2021-05-05 08:07:40|937.8|937.6|937.6|937.4|938|937.6|937.6|937.4|3248
1620202080000|2021-05-05 08:08:00|937.8|937.2|937.6|937.2|937.8|937.2|937.4|937.2|3842
1620202090000|2021-05-05 08:08:10|937.4|937|937.2|936.8|937.4|937|937|936.8|3818
1620202100000|2021-05-05 08:08:20|937|936.6|936.8|936.4|937.2|936.6|936.8|936.4|0
1620202110000|2021-05-05 08:08:30|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|497
1620202120000|2021-05-05 08:08:40|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|2221
1620202130000|2021-05-05 08:08:50|||||||||10
1620202160000|2021-05-05 08:09:20|936.4|936|936.8|936.4|936.8|936.4|936.4|936|10636
1620202170000|2021-05-05 08:09:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1620202190000|2021-05-05 08:09:50|||||||||40
1620202200000|2021-05-05 08:10:00||936.4||936.4||936.4||936.4|1544
1620202210000|2021-05-05 08:10:10|936.8||936.8||936.8||936.6||1615
1620202220000|2021-05-05 08:10:20|936.6||936.8||936.8||936.6||990
1620202240000|2021-05-05 08:10:40|937|936.6|937|936.6|937|936.6|937|936.6|4743
1620202260000|2021-05-05 08:11:00|936.8|936.4|937|936.4|937|936.8|936.8|936.4|4203
1620202270000|2021-05-05 08:11:10|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1620202280000|2021-05-05 08:11:20|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|7174
1620202290000|2021-05-05 08:11:30|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|2627
1620202310000|2021-05-05 08:11:50|936.4|936|936.2|935.8|936.6|936|936.2|935.8|7653
1620202330000|2021-05-05 08:12:10||936||935.8||936||935.8|3584
1620202340000|2021-05-05 08:12:20|||||||||1598
1620202360000|2021-05-05 08:12:40|936|935.6|935.6|935.4|936.2|935.6|935.6|935.4|17646
1620202370000|2021-05-05 08:12:50|||||||||737
1620202380000|2021-05-05 08:13:00||935.2||935.2||935.2||935.2|3242
1620202400000|2021-05-05 08:13:20|935.8|935.4|936.2|936|936.2|936|935.8|935.4|21023
1620202410000|2021-05-05 08:13:30|936.4|936.2|936.2|936|936.4|936.2|936.2|936|919
1620202420000|2021-05-05 08:13:40|936.4||936.4||936.4||936.4||1
1620202440000|2021-05-05 08:14:00|936.6|936.2|936.4|936|936.8|936.6|936.4|936|7004
1620202450000|2021-05-05 08:14:10|936.2|935.8|935.6|935.2|936.2|935.8|935.4|935.2|12093
1620202470000|2021-05-05 08:14:30|935.4|935|935.4|935|935.6|935|935.2|935|801
1620202480000|2021-05-05 08:14:40||935.2||935.2||935.2||935.2|0
1620202500000|2021-05-05 08:15:00|935.6|935.4|936|935.6|936|935.6|935.6|935.2|9214
1620202510000|2021-05-05 08:15:10||935.8||935.8||935.8||935.8|1177
1620202520000|2021-05-05 08:15:20|936.2|936|936.2|936|936.2|936|936.2|936|3484
1620202540000|2021-05-05 08:15:40|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1635
1620202560000|2021-05-05 08:16:00|936.6|936.2|936.8|936.6|936.8|936.6|936.6|936.2|3639
1620202580000|2021-05-05 08:16:20|937|936.4|936.2|935.8|937|936.4|936.2|935.8|4393
1620202590000|2021-05-05 08:16:30|936|935.6|936|935.6|936|935.6|936|935.6|85
1620202600000|2021-05-05 08:16:40|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|2924
1620202610000|2021-05-05 08:16:50|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|38
1620202620000|2021-05-05 08:17:00|||||||||573
1620202630000|2021-05-05 08:17:10|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|0
1620202670000|2021-05-05 08:17:50|937|936.8|937|936.6|937|936.8|937|936.6|1568
1620202730000|2021-05-05 08:18:50|937.2|936.8|937.2|936.8|937.4|937.2|937.2|936.8|6840
1620202740000|2021-05-05 08:19:00|937|937|937.6|937.2|937.6|937.2|937|937|269
1620202770000|2021-05-05 08:19:30|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|3128
1620202780000|2021-05-05 08:19:40|938|937.8|938|937.8|938|937.8|938|937.8|1677
1620202790000|2021-05-05 08:19:50|938.2|938|938.2|938|938.2|938|938.2|938|50
1620202800000|2021-05-05 08:20:00|938.4|938.2|938.8|938.4|938.8|938.6|938.4|938|3831
1620202820000|2021-05-05 08:20:20|939|938.6|939|938.6|939.4|939|939|938.4|10393
1620202830000|2021-05-05 08:20:30|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.4|2005
1620202870000|2021-05-05 08:21:10|938.6|938.2|938.4|938.2|938.8|938.2|938.4|938.2|5526
1620202880000|2021-05-05 08:21:20|938.2|938|938.2|938|938.2|938|938.2|938|3592
1620202890000|2021-05-05 08:21:30|||||||||18
1620202900000|2021-05-05 08:21:40|938|937.8|938|937.8|938.2|938|938|937.8|7695
1620202910000|2021-05-05 08:21:50||937.6||937.6||937.6||937.6|1166
1620202930000|2021-05-05 08:22:10|937.8||937.8||937.8||937.8||0
1620202950000|2021-05-05 08:22:30|938|937.8|938|937.6|938|937.8|938|937.6|1274
1620202980000|2021-05-05 08:23:00|938.2|937.8|939|938.6|939|938.6|938.2|937.6|17037
1620202990000|2021-05-05 08:23:10|||||||||1513
1620203020000|2021-05-05 08:23:40|938.8|938.4|938.8|938.4|938.8|938.6|938.6|938.4|5013
1620203040000|2021-05-05 08:24:00|938.6|938.2|938.4|938|938.6|938.2|938.4|938|4219
1620203050000|2021-05-05 08:24:10||938.2||938||938.2||938|500
1620203060000|2021-05-05 08:24:20|938.2|937.8|937.4|937.2|938.2|937.8|937.4|937.2|37035
1620203070000|2021-05-05 08:24:30|||||||||169
1620203090000|2021-05-05 08:24:50|||||||||692
1620203110000|2021-05-05 08:25:10|||||||||2682
1620203120000|2021-05-05 08:25:20|||||||||5
1620203130000|2021-05-05 08:25:30|937.6|937.4|938|937.6|938.6|938.2|937.6|937.2|26413
1620203140000|2021-05-05 08:25:40|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|3891
1620203150000|2021-05-05 08:25:50|937.4||937.6||937.6||937.4||0
1620203160000|2021-05-05 08:26:00||937.4||937.4||937.4||937.4|0
1620203170000|2021-05-05 08:26:10|937.8|937.6|938|937.6|938|937.6|937.8|937.6|853
1620203190000|2021-05-05 08:26:30|937.8||937.8||937.8||937.8||0
1620203200000|2021-05-05 08:26:40|938|937.8|938|937.6|938|937.8|938|937.6|883
1620203210000|2021-05-05 08:26:50|938.2|937.8|938|937.8|938.2|938|938|937.8|106
1620203230000|2021-05-05 08:27:10|938.2|938|938.2|937.8|938.2|938|938.2|937.8|38
1620203240000|2021-05-05 08:27:20|938||938.2||938.2||938||0
1620203250000|2021-05-05 08:27:30|938||938||938||938||0
1620203260000|2021-05-05 08:27:40|||||||||4000
1620203270000|2021-05-05 08:27:50|938.2|938|938.6|938.2|938.6|938.2|938.2|938|8920
1620203300000|2021-05-05 08:28:20|938.4||938.4||938.4||938.4||0
1620203310000|2021-05-05 08:28:30|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|0
1620203330000|2021-05-05 08:28:50|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|4080
1620203340000|2021-05-05 08:29:00|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|1481
1620203360000|2021-05-05 08:29:20|938.6|938|938.2|937.8|938.6|938|938.2|937.8|5084
1620203370000|2021-05-05 08:29:30|938.4|938|938.2|937.8|938.4|938|938.2|937.8|2553
1620203380000|2021-05-05 08:29:40|938||938||938||938||0
1620203400000|2021-05-05 08:30:00||937.6||937.8||937.8||937.6|0
1620203410000|2021-05-05 08:30:10|938.2|938|938.2|937.8|938.2|938|938.2|937.8|776
1620203440000|2021-05-05 08:30:40|938.4|938|938.2|937.8|938.6|938.4|938.2|937.8|14155
1620203450000|2021-05-05 08:30:50|938|937.6|938|937.6|938|937.6|937.8|937.6|2105
1620203460000|2021-05-05 08:31:00|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937.2|10003
1620203490000|2021-05-05 08:31:30|937.4||937.4||937.4||937.4||18
1620203500000|2021-05-05 08:31:40|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|3342
1620203510000|2021-05-05 08:31:50|||||||||54
1620203520000|2021-05-05 08:32:00|||||||||1840
1620203530000|2021-05-05 08:32:10|937.8|937.6|938|937.6|938.2|937.8|937.8|937.6|1558
1620203540000|2021-05-05 08:32:20|937.8||937.8||937.8||937.8||0
1620203560000|2021-05-05 08:32:40|938|937.8|938|937.8|938.2|937.8|937.4|937.2|4194
1620203570000|2021-05-05 08:32:50|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|9
1620203590000|2021-05-05 08:33:10|938|937.6|938|937.8|938|937.8|938|937.6|457
1620203600000|2021-05-05 08:33:20|938.2|937.6|938|937.8|938.4|938.2|938|937.6|14698
1620203610000|2021-05-05 08:33:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|865
1620203620000|2021-05-05 08:33:40|938|937.8|938|937.6|938|937.8|937.8|937.6|957
1620203630000|2021-05-05 08:33:50|||||||||199
1620203650000|2021-05-05 08:34:10|937.8|937.4|937.4|937.2|937.8|937.4|937.4|937.2|4153
1620203660000|2021-05-05 08:34:20|||||||||1139
1620203670000|2021-05-05 08:34:30|937.6|937.4|937.6|937.2|938|937.6|937.6|937.2|1310
1620203690000|2021-05-05 08:34:50|937.4||937.4||937.4||937.4||0
1620203700000|2021-05-05 08:35:00|937.6|937.4|938|937.8|938|937.8|937.4|937.2|7078
1620203710000|2021-05-05 08:35:10|||||||||3570
1620203720000|2021-05-05 08:35:20|937.8|937.6|937.4|937.2|937.8|937.6|937.4|937.2|4590
1620203730000|2021-05-05 08:35:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|652
1620203740000|2021-05-05 08:35:40|937.6|937.6|937.6|937.2|937.6|937.6|937.6|937.2|245
1620203750000|2021-05-05 08:35:50||937.4||937.4||937.4||937.4|0
1620203770000|2021-05-05 08:36:10||937.2||937.2||937.2||937.2|0
1620203790000|2021-05-05 08:36:30|937.4|937|937.2|937|937.6|937|937.2|937|4591
1620203800000|2021-05-05 08:36:40|937.4||937.4||937.4||937.2||1504
1620203840000|2021-05-05 08:37:20|937.6|937.2|937.6|937.4|937.8|937.6|937.4|937|13680
1620203850000|2021-05-05 08:37:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|5408
1620203860000|2021-05-05 08:37:40|||||||||426
1620203870000|2021-05-05 08:37:50|||||||||6094
1620203890000|2021-05-05 08:38:10|||||||||437
1620203900000|2021-05-05 08:38:20|938|937.8|938.6|938.2|938.6|938.2|938|937.8|6954
1620203910000|2021-05-05 08:38:30|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|4258
1620203940000|2021-05-05 08:39:00|938.4|938.2|937.4|937.2|938.4|938.2|937.4|937.2|7885
1620203950000|2021-05-05 08:39:10|||||||||2000
1620203960000|2021-05-05 08:39:20|937.2|937|937.2|937|937.2|937|937.2|937|1280
1620203980000|2021-05-05 08:39:40|937|936.8|937|936.8|937|936.8|937|936.8|6112
1620203990000|2021-05-05 08:39:50|936.8|936.6|936.8|936.6|937|936.8|936.8|936.6|2207
1620204000000|2021-05-05 08:40:00|||||||||1625
1620204010000|2021-05-05 08:40:10|||||||||2196
1620204030000|2021-05-05 08:40:30|||||||||117
1620204060000|2021-05-05 08:41:00|937|936.8|937|936.8|937|936.8|937|936.8|487
1620204080000|2021-05-05 08:41:20|937.2|937|937.4|937.2|937.4|937.2|937.2|937|9435
1620204090000|2021-05-05 08:41:30|937.2|937|937.2|937|937.2|937|937.2|937|0
1620204100000|2021-05-05 08:41:40|937|936.8|936.8|936.6|937|936.8|936.8|936.6|1510
1620204110000|2021-05-05 08:41:50|937||937||937||937||555
1620204120000|2021-05-05 08:42:00|936.8|936.4|936.4|936.2|936.8|936.4|936.4|936.2|5446
1620204130000|2021-05-05 08:42:10|936.2|936|936.2|936|936.2|936|936.2|936|1285
1620204150000|2021-05-05 08:42:30|936|935.8|935.8|935.6|936|935.8|935.8|935.6|3471
1620204160000|2021-05-05 08:42:40|936|935.8|936|935.8|936|935.8|936|935.8|932
1620204170000|2021-05-05 08:42:50|936.2|936|936.2|936|936.2|936|936.2|936|2691
1620204180000|2021-05-05 08:43:00|936.4|936.2|936.4|936|936.6|936.2|936.4|936|3418
1620204190000|2021-05-05 08:43:10|936.2||936.2||936.2||936.2||0
1620204200000|2021-05-05 08:43:20|936|935.8|936.2|935.8|936.2|935.8|936|935.8|2255
1620204210000|2021-05-05 08:43:30|936.4|936|936.4|936.2|936.6|936.4|936.2|936|6340
1620204220000|2021-05-05 08:43:40|936.2|936|935.8|935.6|936.2|936|935.8|935.6|6764
1620204230000|2021-05-05 08:43:50|936|935.8|936|935.8|936|935.8|936|935.8|577
1620204240000|2021-05-05 08:44:00|936.2|936|935.8|935.6|936.4|936|935.8|935.6|8327
1620204250000|2021-05-05 08:44:10|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|3598
1620204260000|2021-05-05 08:44:20|936|935.6|936.8|936.4|936.8|936.6|936|935.6|6313
1620204270000|2021-05-05 08:44:30|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|0
1620204280000|2021-05-05 08:44:40|936.6|936|936.6|936.2|936.6|936.2|936.6|936|9
1620204290000|2021-05-05 08:44:50|936.4|936|936.2|936|936.4|936|936.2|936|0
1620204300000|2021-05-05 08:45:00|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936|537
1620204310000|2021-05-05 08:45:10|936.8|936.4|937.4|937|937.4|937.2|936.8|936.4|16353
1620204320000|2021-05-05 08:45:20|937.2|936.8|937|936.8|937.2|936.8|937|936.8|0
1620204330000|2021-05-05 08:45:30|937.2|937|937.2|937|937.2|937|937.2|937|1946
1620204340000|2021-05-05 08:45:40|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937|4096
1620204350000|2021-05-05 08:45:50|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|3380
1620204370000|2021-05-05 08:46:10|937.6||937.6||937.6||937.6||0
1620204380000|2021-05-05 08:46:20|937.4|937.2|937.2|937|937.4|937.2|937|936.8|5080
1620204390000|2021-05-05 08:46:30|937|936.8|937.2|936.8|937.2|936.8|937|936.8|0
1620204410000|2021-05-05 08:46:50|937.4|937|937.2|936.8|937.6|937.4|937.2|936.8|11481
1620204490000|2021-05-05 08:48:10|937|936.6|936.8|936.6|937|936.6|936.8|936.6|1944
1620204500000|2021-05-05 08:48:20|937|936.8|936.8|936.6|937|936.8|936.8|936.6|1309
1620204510000|2021-05-05 08:48:30|||||||||103
1620204520000|2021-05-05 08:48:40|937|936.8|937|936.8|937|936.8|937|936.6|135
1620204530000|2021-05-05 08:48:50|936.8|936.6|937|936.6|937|936.6|936.8|936.6|4445
1620204550000|2021-05-05 08:49:10|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|3815
1620204570000|2021-05-05 08:49:30|||||||||2500
1620204580000|2021-05-05 08:49:40|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936.2|3274
1620204600000|2021-05-05 08:50:00|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1562
1620204610000|2021-05-05 08:50:10|||||||||1365
1620204640000|2021-05-05 08:50:40|936.8|936.4|937|936.6|937|936.6|936.8|936.2|13602
1620204670000|2021-05-05 08:51:10|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|4906
1620204680000|2021-05-05 08:51:20|936.4|936|936.4|936|936.4|936.2|936.2|936|2942
1620204700000|2021-05-05 08:51:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|3342
1620204720000|2021-05-05 08:52:00|936.4|936|936.2|936|936.4|936|936.2|936|961
1620204730000|2021-05-05 08:52:10|936.4|936.2|936.6|936.4|936.8|936.4|936.4|936.2|7018
1620204740000|2021-05-05 08:52:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|11
1620204750000|2021-05-05 08:52:30|936.2|935.8|935.8|935.6|936.2|935.8|935.8|935.6|5313
1620204780000|2021-05-05 08:53:00|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|680
1620204790000|2021-05-05 08:53:10|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1817
1620204800000|2021-05-05 08:53:20||935.4||935.4||935.4||935.4|0
1620204810000|2021-05-05 08:53:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|1421
1620204820000|2021-05-05 08:53:40|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|31462
1620204840000|2021-05-05 08:54:00|936|935.6|936.2|936|936.2|936|936|935.6|4690
1620204850000|2021-05-05 08:54:10|||||||||1570
1620204860000|2021-05-05 08:54:20||935.8||935.8||935.8||935.8|1084
1620204870000|2021-05-05 08:54:30||936||935.8||936||935.8|1171
1620204880000|2021-05-05 08:54:40|||||||||2200
1620204900000|2021-05-05 08:55:00||936||935.8||936||935.8|0
1620204910000|2021-05-05 08:55:10||936||936||936||935.8|0
1620204920000|2021-05-05 08:55:20|936|935.8|936|935.8|936|935.8|936|935.8|900
1620204940000|2021-05-05 08:55:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|123
1620204960000|2021-05-05 08:56:00|||||||||18
1620204970000|2021-05-05 08:56:10|936|935.8|936.2|936|936.2|936|935.8|935.6|6088
1620204980000|2021-05-05 08:56:20|936|935.8|936.4|936|936.6|936.2|936|935.6|8296
1620204990000|2021-05-05 08:56:30|936.6|936.2|936.4|936|936.6|936.2|936.4|936|201
1620205010000|2021-05-05 08:56:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|3755
1620205020000|2021-05-05 08:57:00|936.4|936|936.4|936.2|936.4|936.2|936.4|936|3241
1620205030000|2021-05-05 08:57:10|936.6|936.4|936.4|936.2|936.8|936.4|936.4|936.2|21
1620205040000|2021-05-05 08:57:20|936.2|936|936.4|936|936.4|936|936.2|936|1184
1620205080000|2021-05-05 08:58:00|936.2|935.8|936|935.8|936.2|935.8|936|935.8|786
1620205100000|2021-05-05 08:58:20|935.8|935.6|936|935.6|936|935.6|935.8|935.6|90
1620205140000|2021-05-05 08:59:00|935.8|935.4|936|935.6|936|935.6|935.6|935.4|7723
1620205150000|2021-05-05 08:59:10||935.8||935.8||935.8||935.8|6000
1620205160000|2021-05-05 08:59:20|||||||||1000
1620205170000|2021-05-05 08:59:30|936.2|936|936.4|936|936.4|936.2|936.2|935.8|297
1620205180000|2021-05-05 08:59:40|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1620205190000|2021-05-05 08:59:50|936|935.6|935.8|935.4|936|935.6|935.8|935.4|578
1620205200000|2021-05-05 09:00:00|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|1027
1620205240000|2021-05-05 09:00:40|935.4|935|935|934.6|935.4|935|935|934.6|7507
1620205250000|2021-05-05 09:00:50|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|781
1620205270000|2021-05-05 09:01:10|934.6|934.4|934.6|934.4|934.8|934.4|934.6|934.4|703
1620205290000|2021-05-05 09:01:30|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|1169
1620205300000|2021-05-05 09:01:40|934.2|934|934.2|934|934.2|934|934.2|934|869
1620205310000|2021-05-05 09:01:50|934.4||934.2||934.4||934.2||1147
1620205320000|2021-05-05 09:02:00|934|933.8|934|933.8|934|933.8|934|933.8|7139
1620205340000|2021-05-05 09:02:20|934.2|934|934|933.8|934.2|934|934|933.8|8292
1620205360000|2021-05-05 09:02:40|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1322
1620205370000|2021-05-05 09:02:50|933.6|933.4|933.6|933.4|933.6|933.6|933.6|933.4|1788
1620205380000|2021-05-05 09:03:00|||||||||444
1620205400000|2021-05-05 09:03:20|||||||||72
1620205410000|2021-05-05 09:03:30|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|1696
1620205430000|2021-05-05 09:03:50|||||||||259
1620205440000|2021-05-05 09:04:00|933.8|933.6|934|933.6|934|933.8|933.8|933.6|15565
1620205470000|2021-05-05 09:04:30|934.2|933.8|934.4|934.2|934.4|934.2|934.2|933.8|3673
1620205480000|2021-05-05 09:04:40|934.2|934|934.2|934|934.2|934|934.2|934|443
1620205490000|2021-05-05 09:04:50|934|933.8|934|933.8|934.2|933.8|933.8|933.6|23320
1620205500000|2021-05-05 09:05:00||933.6||933.6||933.6||933.6|0
1620205550000|2021-05-05 09:05:50|933.8|933.4|933.8|933.6|933.8|933.6|933.6|933.4|2036
1620205560000|2021-05-05 09:06:00||933.4||933.4||933.4||933.4|0
1620205570000|2021-05-05 09:06:10|934|933.6|934|933.6|934|933.6|934|933.6|4091
1620205580000|2021-05-05 09:06:20||933.8||933.6||933.8||933.6|0
1620205610000|2021-05-05 09:06:50|933.8|933.4|933.6|933.2|933.8|933.4|933.4|933.2|3641
1620205640000|2021-05-05 09:07:20|||||||||1000
1620205660000|2021-05-05 09:07:40||933.4||933.4||933.4||933.4|3135
1620205670000|2021-05-05 09:07:50|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|1904
1620205680000|2021-05-05 09:08:00|933.8|933.6|933.8|933.6|933.8|933.6|933.6|933.4|2035
1620205690000|2021-05-05 09:08:10|934|933.8|934|933.6|934|933.8|933.8|933.6|587
1620205700000|2021-05-05 09:08:20|933.8||934||934||933.8||0
1620205710000|2021-05-05 09:08:30|933.8||934||934||933.8||0
1620205720000|2021-05-05 09:08:40||933.8||933.6||933.8||933.6|3021
1620205730000|2021-05-05 09:08:50|||||||||222
1620205750000|2021-05-05 09:09:10|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|1078
1620205810000|2021-05-05 09:10:10|933.4||933.4||933.4||933.4||525
1620205820000|2021-05-05 09:10:20|||||||||428
1620205830000|2021-05-05 09:10:30|933.2|933|933.4|933.2|933.4|933.2|933.2|933|7386
1620205840000|2021-05-05 09:10:40|933.2|933|933|932.8|933.2|933.2|933|932.8|8671
1620205860000|2021-05-05 09:11:00|933.2|933|933.2|933|933.2|933|933|932.8|13717
1620205870000|2021-05-05 09:11:10|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|4209
1620205890000|2021-05-05 09:11:30||933.4||933.2||933.4||933.2|250
1620205900000|2021-05-05 09:11:40|933.4||933.4||933.4||933.4||0
1620205910000|2021-05-05 09:11:50|933.6||933.6||933.6||933.6||0
1620205920000|2021-05-05 09:12:00|933.4||933.4||933.4||933.4||0
1620205930000|2021-05-05 09:12:10|||||||||215
1620205960000|2021-05-05 09:12:40|933.6|933.4|933.2|933|933.6|933.4|933.2|933|12253
1620205990000|2021-05-05 09:13:10|933.4|932.8|933|932.6|933.4|932.8|932.8|932.6|20060
1620206010000|2021-05-05 09:13:30|932.8||933||933||932.8||0
1620206020000|2021-05-05 09:13:40|932.8||933||933||932.8||0
1620206040000|2021-05-05 09:14:00|932.8|932.8|932.8|932.4|933|932.8|932.6|932.4|4036
1620206070000|2021-05-05 09:14:30|932.6||932.8||932.8||932.6||923
1620206080000|2021-05-05 09:14:40|932.6|932.6|932.6|932.2|932.8|932.6|932.6|932.2|20934
1620206090000|2021-05-05 09:14:50|932.4|932|932|931.8|932.6|932|932|931.8|14188
1620206100000|2021-05-05 09:15:00|932.2|932|932.2|931.8|932.4|932.2|932.2|931.8|11750
1620206140000|2021-05-05 09:15:40|932.4|932|932.6|932.2|932.6|932.4|932.4|932|15391
1620206150000|2021-05-05 09:15:50|932.8|932.4|932.8|932.6|932.8|932.6|932.8|932.4|2445
1620206160000|2021-05-05 09:16:00|932.6|932.4|932.8|932.6|933|932.8|932.6|932.4|19594
1620206170000|2021-05-05 09:16:10|932.6|932.4|933.2|932.8|933.2|933|932.6|932.4|12495
1620206180000|2021-05-05 09:16:20|933|932.6|933|932.8|933|932.8|933|932.6|0
1620206200000|2021-05-05 09:16:40|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|157
1620206220000|2021-05-05 09:17:00|932.6|932.2|932.4|932|932.8|932.2|932.2|932|6579
1620206280000|2021-05-05 09:18:00||932.2||932.2||932.2||932.2|1091
1620206300000|2021-05-05 09:18:20|932.2|932|931.8|931.6|932.2|932|931.8|931.6|4040
1620206320000|2021-05-05 09:18:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|2611
1620206330000|2021-05-05 09:18:50|||||||||292
1620206350000|2021-05-05 09:19:10|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|5341
1620206360000|2021-05-05 09:19:20|932|931.8|932|931.8|932.6|932.4|931.8|931.6|9943
1620206370000|2021-05-05 09:19:30|932.2|932|932.2|931.8|932.2|932|932.2|931.8|884
1620206410000|2021-05-05 09:20:10|932||932.2||932.2||932||43
1620206440000|2021-05-05 09:20:40||932||932||932||932|0
1620206450000|2021-05-05 09:20:50|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|3503
1620206460000|2021-05-05 09:21:00|932.8|932.4|933.2|932.8|933.6|933.2|932.8|932.4|7013
1620206470000|2021-05-05 09:21:10|933||933||933||933||518
1620206480000|2021-05-05 09:21:20|932.8|932.6|933|932.6|933|932.6|932.8|932.6|1563
1620206500000|2021-05-05 09:21:40|933.2|932.8|932.8|932.6|933.4|933|932.8|932.6|1876
1620206510000|2021-05-05 09:21:50|933|932.8|933|932.6|933.2|932.8|933|932.6|252
1620206520000|2021-05-05 09:22:00|933.2|932.8|933.2|933|933.2|933|933.2|932.8|503
1620206530000|2021-05-05 09:22:10|933|932.8|933|932.8|933|932.8|933|932.8|810
1620206550000|2021-05-05 09:22:30|933.2||933||933.2||933||189
1620206560000|2021-05-05 09:22:40|933.2||933.2||933.2||933.2||2
1620206580000|2021-05-05 09:23:00|933.4|933|933.4|933.2|933.4|933.2|933.4|933|1087
1620206590000|2021-05-05 09:23:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|681
1620206600000|2021-05-05 09:23:20|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|2227
1620206610000|2021-05-05 09:23:30|934|933.8|934.2|933.8|934.2|934|933.8|933.6|2301
1620206620000|2021-05-05 09:23:40|934.4|934|934.2|934|934.6|934.4|934.2|934|5667
1620206630000|2021-05-05 09:23:50|934.4|933.8|933.8|933.4|934.4|934|933.8|933.4|1
1620206660000|2021-05-05 09:24:20|934|933.6|934.2|933.8|934.2|934|933.8|933.6|6401
1620206680000|2021-05-05 09:24:40|934.4|934|935|934.6|935|934.6|934.4|934|6250
1620206690000|2021-05-05 09:24:50|934.8||934.8||934.8||934.8||0
1620206710000|2021-05-05 09:25:10|935|934.8|935|934.8|935|934.8|935|934.8|3481
1620206720000|2021-05-05 09:25:20|935.2||935.2||935.2||935.2||38
1620206730000|2021-05-05 09:25:30|935|935|935|934.8|935|935|935|934.8|600
1620206760000|2021-05-05 09:26:00|934.8|934.6|935|934.6|935|934.8|934.8|934.6|7258
1620206780000|2021-05-05 09:26:20|||||||||500
1620206790000|2021-05-05 09:26:30|934.8||934.8||934.8||934.8||0
1620206800000|2021-05-05 09:26:40|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.2|9046
1620206810000|2021-05-05 09:26:50|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|3050
1620206820000|2021-05-05 09:27:00|934.4|934|934.2|934|934.6|934|934.2|934|131
1620206830000|2021-05-05 09:27:10|934.4||934.4||934.4||934.4||1711
1620206840000|2021-05-05 09:27:20|934.2||934.4||934.4||934.2||0
1620206850000|2021-05-05 09:27:30|934.2||934.4||934.4||934.2||343
1620206860000|2021-05-05 09:27:40|934.2|934.2|934.4|934|934.4|934.2|934.2|934|1184
1620206880000|2021-05-05 09:28:00|934.2||934.4||934.4||934.2||0
1620206890000|2021-05-05 09:28:10|934.2||934.4||934.4||934.2||0
1620206900000|2021-05-05 09:28:20|934.6|934.2|935|934.6|935|934.8|934.6|934|4949
1620206910000|2021-05-05 09:28:30|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|0
1620206930000|2021-05-05 09:28:50|||||||||586
1620206960000|2021-05-05 09:29:20|934.4|934.2|934.4|934|934.6|934.2|934.2|934|515
1620207000000|2021-05-05 09:30:00|934.2||934.4||934.4||934.2||0
1620207020000|2021-05-05 09:30:20|||||||||295
1620207030000|2021-05-05 09:30:30|934.6|934.2|934.8|934.4|934.8|934.6|934.6|934.2|1362
1620207040000|2021-05-05 09:30:40|934.6|934.6|934.6|934.4|934.8|934.6|934.6|934.4|2147
1620207050000|2021-05-05 09:30:50|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|1622
1620207060000|2021-05-05 09:31:00|934.6|934.2|934.6|934.4|934.6|934.4|934.4|934.2|5310
1620207070000|2021-05-05 09:31:10|934.8|934.6|935|934.6|935|934.6|934.8|934.6|6606
1620207080000|2021-05-05 09:31:20|934.8||934.8||934.8||934.8||0
1620207090000|2021-05-05 09:31:30|935||935||935||935||0
1620207110000|2021-05-05 09:31:50|||||||||35
1620207140000|2021-05-05 09:32:20|935.2|934.8|935.8|935.4|936.4|936|935.2|934.8|19853
1620207150000|2021-05-05 09:32:30|935.6|935.2|936.6|936.2|936.6|936.2|935.4|935.2|9153
1620207160000|2021-05-05 09:32:40|936.4|936|936.4|936|936.4|936|936.4|936|0
1620207170000|2021-05-05 09:32:50|936.2|935.8|935.8|935.4|936.2|936|935.6|935.4|9215
1620207190000|2021-05-05 09:33:10|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1213
1620207200000|2021-05-05 09:33:20|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|365
1620207210000|2021-05-05 09:33:30|||||||||314
1620207220000|2021-05-05 09:33:40|||||||||1560
1620207230000|2021-05-05 09:33:50|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.4|3616
1620207250000|2021-05-05 09:34:10|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|643
1620207260000|2021-05-05 09:34:20|935.8|935.4|936|935.6|936|935.6|935.8|935.4|6446
1620207280000|2021-05-05 09:34:40|935.8|935.4|935.6|935.2|935.8|935.4|935.6|935.2|86
1620207390000|2021-05-05 09:36:30||935.4||935.4||935.4||935.4|2146
1620207400000|2021-05-05 09:36:40|||||||||144
1620207410000|2021-05-05 09:36:50|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|2686
1620207420000|2021-05-05 09:37:00|||||||||210
1620207450000|2021-05-05 09:37:30|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|1592
1620207460000|2021-05-05 09:37:40|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|570
1620207480000|2021-05-05 09:38:00|935.4|935|935|934.6|935.4|935|934.8|934.6|12646
1620207490000|2021-05-05 09:38:10|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|722
1620207500000|2021-05-05 09:38:20|934.8|934.2|934.8|934.4|935|934.6|934.8|934.2|3793
1620207510000|2021-05-05 09:38:30|934.6||934.6||934.6||934.6||0
1620207520000|2021-05-05 09:38:40|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1654
1620207560000|2021-05-05 09:39:20|935|934.6|935.6|935.2|935.6|935.4|935|934.4|17521
1620207570000|2021-05-05 09:39:30|935.8|935.4|935.4|935|935.8|935.4|935.4|935|12445
1620207580000|2021-05-05 09:39:40|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1458
1620207590000|2021-05-05 09:39:50|935.2|934.8|935.4|935|935.4|935|935.2|934.6|2759
1620207600000|2021-05-05 09:40:00|935.2||935.2||935.2||935.2||0
1620207610000|2021-05-05 09:40:10|935.4|935.2|935.4|935|935.4|935.2|935.2|935|1255
1620207640000|2021-05-05 09:40:40||935.2||935.2||935.2||935.2|268
1620207660000|2021-05-05 09:41:00|935.2|935|935|934.8|935.2|935|935|934.8|5296
1620207670000|2021-05-05 09:41:10|935.2|935|935.4|935.2|935.8|935.6|935.2|935|8013
1620207680000|2021-05-05 09:41:20|935.2|935|935|934.8|935.2|935|935|934.8|4364
1620207690000|2021-05-05 09:41:30|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1772
1620207700000|2021-05-05 09:41:40|934.8||934.8||934.8||934.8||0
1620207710000|2021-05-05 09:41:50|935.2|935|935.4|935.2|935.4|935.2|935.2|935|14364
1620207720000|2021-05-05 09:42:00|935.2|935|935|934.6|935.2|935|934.8|934.6|2313
1620207730000|2021-05-05 09:42:10|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|785
1620207740000|2021-05-05 09:42:20|935|934.8|935|934.8|935|934.8|935|934.8|1923
1620207760000|2021-05-05 09:42:40|||||||||100
1620207780000|2021-05-05 09:43:00|935.2|935|935.4|935|935.4|935|935.2|935|1651
1620207800000|2021-05-05 09:43:20|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|574
1620207810000|2021-05-05 09:43:30||935.4||935.4||935.4||935.4|0
1620207820000|2021-05-05 09:43:40||935.2||935.4||935.4||935.2|0
1620207840000|2021-05-05 09:44:00|935.4|935.2|935.8|935.4|935.8|935.4|935.4|935.2|12422
1620207850000|2021-05-05 09:44:10|935.6|935.2|935.4|935|935.6|935.2|935.4|935|28
1620207900000|2021-05-05 09:45:00|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|561
1620207910000|2021-05-05 09:45:10|935.6|935.6|935.4|935|935.6|935.6|935.4|935|481
1620207920000|2021-05-05 09:45:20|935.2||935.4||935.4||935.2||0
1620207930000|2021-05-05 09:45:30|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|5926
1620207940000|2021-05-05 09:45:40|935.4|935.2|935.4|935|935.4|935.2|935.2|935|937
1620207990000|2021-05-05 09:46:30|935.2|935.2|935.6|935.2|935.6|935.2|935.2|935.2|566
1620208000000|2021-05-05 09:46:40|935.4|935|935.2|935|935.4|935|935.2|935|13
1620208020000|2021-05-05 09:47:00|935.4|935.2|935.4|935|935.4|935.2|935.4|935|2209
1620208050000|2021-05-05 09:47:30|935.6|935.2|935.4|935.2|935.6|935.4|935.4|935.2|6801
1620208080000|2021-05-05 09:48:00|935.2|935|935.4|935|935.4|935.2|935.2|935|3993
1620208150000|2021-05-05 09:49:10||935.2||935||935.2||935|2447
1620208230000|2021-05-05 09:50:30|||||||||200
1620208240000|2021-05-05 09:50:40|935.2|935.2|935.2|935|935.4|935.2|935.2|935|1083
1620208250000|2021-05-05 09:50:50|||||||||657
1620208270000|2021-05-05 09:51:10|||||||||2799
1620208280000|2021-05-05 09:51:20|935.4|935.2|935.4|935|935.4|935.2|935.4|935|2729
1620208290000|2021-05-05 09:51:30|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935|10439
1620208300000|2021-05-05 09:51:40||935.6||935.6||935.6||935.6|819
1620208310000|2021-05-05 09:51:50|||||||||96
1620208320000|2021-05-05 09:52:00|936||936||936||936||0
1620208390000|2021-05-05 09:53:10|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|7163
1620208400000|2021-05-05 09:53:20|936|935.6|935.8|935.4|936|935.8|935.8|935.4|8033
1620208410000|2021-05-05 09:53:30|935.6|935.6|935.6|935.4|935.6|935.6|935.6|935.4|122
1620208440000|2021-05-05 09:54:00|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|14711
1620208480000|2021-05-05 09:54:40|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|3877
1620208490000|2021-05-05 09:54:50|||||||||1735
1620208500000|2021-05-05 09:55:00|935.8|935.6|936|935.6|936|935.6|935.8|935.6|2114
1620208510000|2021-05-05 09:55:10||935.8||935.8||935.8||935.8|64
1620208520000|2021-05-05 09:55:20|936.2|936|936.2|936|936.2|936|936|936|1074
1620208540000|2021-05-05 09:55:40|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|677
1620208550000|2021-05-05 09:55:50|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|8460
1620208560000|2021-05-05 09:56:00|937.4|937|937|936.6|937.4|937.2|937|936.6|3624
1620208570000|2021-05-05 09:56:10||936.8||936.6||936.8||936.6|0
1620208580000|2021-05-05 09:56:20|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|6082
1620208590000|2021-05-05 09:56:30|||||||||500
1620208600000|2021-05-05 09:56:40||936.6||936.4||936.6||936.4|1182
1620208630000|2021-05-05 09:57:10|936.6|936.2|936.8|936.6|936.8|936.6|936.4|936.2|12714
1620208640000|2021-05-05 09:57:20|937|936.8|937.4|937.2|937.4|937.2|937|936.8|3365
1620208680000|2021-05-05 09:58:00|||||||||107
1620208690000|2021-05-05 09:58:10|937.2|937|937|936.8|937.4|937.2|937|936.8|16889
1620208720000|2021-05-05 09:58:40|936.8|936.6|936.4|936.2|936.8|936.6|936.4|936.2|6098
1620208730000|2021-05-05 09:58:50|936.2|936|936.2|936|936.2|936|936.2|936|942
1620208740000|2021-05-05 09:59:00|936|935.8|936|935.8|936|935.8|936|935.8|920
1620208760000|2021-05-05 09:59:20|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|967
1620208780000|2021-05-05 09:59:40|935.6|935.4|935.6|935.4|935.8|935.4|935.6|935.4|614
1620208790000|2021-05-05 09:59:50|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|2654
1620208800000|2021-05-05 10:00:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|4105
1620208820000|2021-05-05 10:00:20|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|1037
1620208860000|2021-05-05 10:01:00|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|5182
1620208870000|2021-05-05 10:01:10|936|935.8|936.2|936|936.2|936|936|935.8|12266
1620208880000|2021-05-05 10:01:20||935.8||935.8||935.8||935.8|0
1620208910000|2021-05-05 10:01:50|936||936||936||936||178
1620208950000|2021-05-05 10:02:30|||||||||20
1620208960000|2021-05-05 10:02:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|8723
1620208980000|2021-05-05 10:03:00|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|6458
1620208990000|2021-05-05 10:03:10|935.4|935.2|935.2|935|935.4|935.2|935.2|935|2295
1620209010000|2021-05-05 10:03:30|935|934.8|935|934.8|935.4|935|935|934.8|32625
1620209030000|2021-05-05 10:03:50|934.8|934.6|934.8|934.6|935|934.8|934.8|934.6|8776
1620209040000|2021-05-05 10:04:00|935||934.8||935||934.8||1468
1620209050000|2021-05-05 10:04:10|||||||||352
1620209070000|2021-05-05 10:04:30|||||||||5902
1620209080000|2021-05-05 10:04:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|12999
1620209100000|2021-05-05 10:05:00|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|5708
1620209110000|2021-05-05 10:05:10|934.4|934|934.2|934|934.4|934|934.2|934|5667
1620209120000|2021-05-05 10:05:20|934|933.8|934|933.8|934|933.8|934|933.8|4699
1620209140000|2021-05-05 10:05:40|||||||||130
1620209150000|2021-05-05 10:05:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1213
1620209170000|2021-05-05 10:06:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|2400
1620209190000|2021-05-05 10:06:30|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|10379
1620209210000|2021-05-05 10:06:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|1137
1620209220000|2021-05-05 10:07:00|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|1530
1620209230000|2021-05-05 10:07:10|||||||||1512
1620209240000|2021-05-05 10:07:20|933.2|933|933.4|933.2|933.4|933.2|933.2|933|10561
1620209250000|2021-05-05 10:07:30||933||933||933||933|417
1620209280000|2021-05-05 10:08:00|933.2||933.2||933.4||933.2||1298
1620209350000|2021-05-05 10:09:10|||||||||22
1620209360000|2021-05-05 10:09:20|||||||||615
1620209370000|2021-05-05 10:09:30|933|932.8|933.2|933|933.2|933|933|932.8|11103
1620209380000|2021-05-05 10:09:40||932.8||932.8||932.8||932.8|1486
1620209390000|2021-05-05 10:09:50|933||933||933||933||0
1620209420000|2021-05-05 10:10:20|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|6355
1620209430000|2021-05-05 10:10:30|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|505
1620209440000|2021-05-05 10:10:40|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|2519
1620209450000|2021-05-05 10:10:50|932.6||932.6||932.6||932.6||0
1620209470000|2021-05-05 10:11:10|||||||||233
1620209490000|2021-05-05 10:11:30|932.4|932.2|933|932.6|933|932.8|932.4|932.2|16257
1620209500000|2021-05-05 10:11:40|||||||||1000
1620209520000|2021-05-05 10:12:00||932.8||932.8||932.8||932.8|268
1620209530000|2021-05-05 10:12:10|933.2|933|933.4|933.2|933.4|933.2|933.2|932.8|10075
1620209540000|2021-05-05 10:12:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|4077
1620209550000|2021-05-05 10:12:30|||||||||1480
1620209560000|2021-05-05 10:12:40|||||||||2900
1620209570000|2021-05-05 10:12:50|||||||||820
1620209580000|2021-05-05 10:13:00|||||||||1195
1620209600000|2021-05-05 10:13:20|933.4|933|933.2|932.8|933.6|933|933|932.8|9868
1620209610000|2021-05-05 10:13:30|933||933||933||933||678
1620209620000|2021-05-05 10:13:40|933.2||933.2||933.2||933.2||1000
1620209640000|2021-05-05 10:14:00|933|933|933.2|932.8|933.2|933|932.8|932.6|25557
1620209670000|2021-05-05 10:14:30|933|933|933.8|933.6|933.8|933.6|933|932.8|27384
1620209680000|2021-05-05 10:14:40|934|933.4|935|934.6|935|934.6|934|933.4|40158
1620209690000|2021-05-05 10:14:50|935.2|934.8|933.8|933.6|935.2|935|933.8|933.6|103056
1620209700000|2021-05-05 10:15:00|934|933.8|934|933.8|934|933.8|934|933.6|803
1620209720000|2021-05-05 10:15:20|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|8238
1620209730000|2021-05-05 10:15:30|933.4|933.2|933|932.6|933.4|933.2|933|932.6|3715
1620209750000|2021-05-05 10:15:50||932.8||932.6||932.8||932.6|0
1620209760000|2021-05-05 10:16:00|932.8|932.8|933|932.8|933|932.8|932.8|932.6|1320
1620209770000|2021-05-05 10:16:10|933.2|933|933|932.8|933.2|933|933|932.8|6311
1620209780000|2021-05-05 10:16:20|933.2|933|933.2|933|933.2|933|933.2|933|6000
1620209790000|2021-05-05 10:16:30|||||||||1500
1620209800000|2021-05-05 10:16:40|933.4|932.8|933.2|932.8|933.4|932.8|933|932.8|5813
1620209810000|2021-05-05 10:16:50|933|932.6|932.8|932.4|933|932.6|932.8|932.4|217
1620209820000|2021-05-05 10:17:00|932.6||932.8||932.8||932.6||1922
1620209830000|2021-05-05 10:17:10||932.6||932.6||932.6||932.6|440
1620209840000|2021-05-05 10:17:20|||||||||54
1620209850000|2021-05-05 10:17:30|||||||||94
1620209860000|2021-05-05 10:17:40|933|932.8|933|932.8|933|932.8|933|932.8|6133
1620209880000|2021-05-05 10:18:00|933.2|933|933.2|933|933.2|933|933.2|933|3750
1620209900000|2021-05-05 10:18:20|933|932.8|933|932.8|933.2|932.8|933|932.8|515
1620209910000|2021-05-05 10:18:30|933.2|933|933.2|933|933.2|933|933.2|933|3917
1620209920000|2021-05-05 10:18:40|933|932.8|933.2|933|933.2|933|933|932.8|8
1620209940000|2021-05-05 10:19:00||932.8||933||933||932.8|868
1620209960000|2021-05-05 10:19:20||932.8||932.8||932.8||932.8|0
1620209970000|2021-05-05 10:19:30||933||933||933||933|2216
1620209980000|2021-05-05 10:19:40||932.8||933||933||932.8|8423
1620210010000|2021-05-05 10:20:10|933.4|933.2|933.4|933|933.4|933.2|933.4|933|1863
1620210020000|2021-05-05 10:20:20|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|4944
1620210030000|2021-05-05 10:20:30|933.8|933.6|934|933.6|934|933.6|933.8|933.6|7838
1620210050000|2021-05-05 10:20:50|||||||||511
1620210070000|2021-05-05 10:21:10|934.2|933.8|934.2|934|934.2|934|934.2|933.6|6140
1620210090000|2021-05-05 10:21:30|||||||||537
1620210110000|2021-05-05 10:21:50|||||||||30
1620210130000|2021-05-05 10:22:10|934|933.8|934|933.8|934.2|933.8|934|933.8|12947
1620210140000|2021-05-05 10:22:20|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|1172
1620210150000|2021-05-05 10:22:30|933.4|933.2|934|933.8|934|933.8|933.4|933.2|8624
1620210160000|2021-05-05 10:22:40|||||||||132
1620210180000|2021-05-05 10:23:00|933.8|933.6|933.6|933.2|933.8|933.6|933.4|933.2|940
1620210200000|2021-05-05 10:23:20|933.8|933.4|934|933.6|934|933.8|933.8|933.4|8112
1620210210000|2021-05-05 10:23:30||933.8||933.8||933.8||933.8|0
1620210240000|2021-05-05 10:24:00|934.2|934|934.2|934|934.2|934|934.2|934|4750
1620210260000|2021-05-05 10:24:20|934|933.8|934.2|934|934.2|934|934|933.8|5761
1620210270000|2021-05-05 10:24:30|||||||||524
1620210280000|2021-05-05 10:24:40|934.4|934.2|934.4|934.2|934.6|934.4|934.4|934.2|8292
1620210290000|2021-05-05 10:24:50|934.2|934|934.4|934.2|934.4|934.2|934.2|934|31092
1620210300000|2021-05-05 10:25:00|934.2|934|934.4|934.2|934.4|934.2|934.2|934|6979
1620210310000|2021-05-05 10:25:10|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1016
1620210320000|2021-05-05 10:25:20|||||||||2687
1620210360000|2021-05-05 10:26:00|934.4|934.2|934|933.8|934.4|934.2|934|933.8|6533
1620210370000|2021-05-05 10:26:10|933.8|933.6|934|933.6|934|933.6|933.6|933.4|1456
1620210400000|2021-05-05 10:26:40|933.8||933.8||933.8||933.8||1000
1620210410000|2021-05-05 10:26:50|934|933.8|934.2|934|934.4|934|934|933.8|13752
1620210420000|2021-05-05 10:27:00|||||||||519
1620210430000|2021-05-05 10:27:10|934|933.8|934|933.8|934|933.8|934|933.8|5526
1620210440000|2021-05-05 10:27:20|934.2||934||934.2||934||5723
1620210460000|2021-05-05 10:27:40|934.2|934|934|933.8|934.2|934|934|933.8|1940
1620210490000|2021-05-05 10:28:10|934|933.6|934|933.6|934.2|933.8|934|933.6|521
1620210500000|2021-05-05 10:28:20|934.2|933.8|933.8|933.4|934.2|933.8|933.6|933.2|0
1620210510000|2021-05-05 10:28:30|933.6|933|933.4|932.8|933.6|933|933.4|932.8|144
1620210520000|2021-05-05 10:28:40|933|932.6|933.2|932.8|933.2|932.8|933|932.6|890
1620210530000|2021-05-05 10:28:50|933.4|932.6|933.4|932.8|933.4|932.8|933.4|932.6|2
1620210540000|2021-05-05 10:29:00|933.2|932.6|933.4|933|933.6|933.2|933.2|932.6|538
1620210550000|2021-05-05 10:29:10|933.6|933.2|933.8|933.2|933.8|933.2|933.6|933.2|1037
1620210590000|2021-05-05 10:29:50|934|933.4|933.8|933.4|934|933.4|933.8|933.4|0
1620210600000|2021-05-05 10:30:00|||||||||2358
1620210610000|2021-05-05 10:30:10|934.4|933.8|934.2|933.6|934.4|933.8|934.2|933.6|114
1620210620000|2021-05-05 10:30:20|934.4|933.8|933.8|933.4|934.4|933.8|933.8|933.4|1100
1620210630000|2021-05-05 10:30:30|934|933.6|934|933.6|934.4|933.8|934|933.4|754
1620210640000|2021-05-05 10:30:40|934.4|933.8|934.2|933.8|934.4|934|934.2|933.8|0
1620210650000|2021-05-05 10:30:50|934.4|934|934.4|934|934.4|934|934.4|934|0
1620210660000|2021-05-05 10:31:00|934.2|933.8|933.8|933.2|934.2|933.8|933.8|933.2|540
1620210670000|2021-05-05 10:31:10|934|933.4|933.6|933|934|933.4|933.6|933|47
1620210690000|2021-05-05 10:31:30|933.4|933.2|933.4|932.8|933.6|933.2|933.4|932.8|62
1620210720000|2021-05-05 10:32:00|933.2|933|933.2|932.8|933.2|933|933.2|932.8|0
1620210740000|2021-05-05 10:32:20|933.4|933|933.6|933|933.6|933.2|933.4|932.8|0
1620210750000|2021-05-05 10:32:30|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|0
1620210760000|2021-05-05 10:32:40||933||932.8||933||932.8|0
1620210800000|2021-05-05 10:33:20|933.6|933|933.6|933|933.6|933|933.4|932.8|80
1620210890000|2021-05-05 10:34:50|933.4|933.4|933.8|933.2|934|933.4|933.4|933.2|1025
1620210900000|2021-05-05 10:35:00|933.6|933|933.2|932.8|933.6|933|933.2|932.8|476
1620210910000|2021-05-05 10:35:10|933|932.6|933.4|933|933.4|933|933|932.6|0
1620210920000|2021-05-05 10:35:20|933.2|932.8|932.8|932.2|933.2|932.8|932.8|932.2|1000
1620210930000|2021-05-05 10:35:30|933|932.4|933.2|932.6|933.2|932.6|933|932.4|0
1620210940000|2021-05-05 10:35:40|933|932.4|933|932.4|933.2|932.6|933|932.4|0
1620210950000|2021-05-05 10:35:50|933.6|932.6|933.6|933|933.6|933|933.6|932.6|22
1620210960000|2021-05-05 10:36:00|933.8|933.2|933.8|933.2|933.8|933.2|933.6|933|1037
1620210970000|2021-05-05 10:36:10|933.6|933|933.6|933|933.8|933.2|933.6|933|15
1620210980000|2021-05-05 10:36:20|933.8|933.2|933.6|933.2|933.8|933.4|933.6|933.2|29
1620210990000|2021-05-05 10:36:30|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|0
1620211000000|2021-05-05 10:36:40|933.4|933|933.6|933.2|933.6|933.2|933.4|933|144
1620211010000|2021-05-05 10:36:50|933.4|933|933.4|933|933.4|933|933.2|932.8|0
1620211030000|2021-05-05 10:37:10|933.6||933.6||933.6||933.6||0
1620211040000|2021-05-05 10:37:20|933.8|933.2|933.2|932.8|933.8|933.2|933.2|932.8|0
1620211050000|2021-05-05 10:37:30|933.4|933.2|933.2|932.6|933.6|933.2|933.2|932.6|468
1620211060000|2021-05-05 10:37:40|933|932.4|933|932.4|933|932.4|933|932.4|0
1620211070000|2021-05-05 10:37:50|933.2|932.6|933.4|932.8|933.6|933|933.2|932.6|1100
1620211080000|2021-05-05 10:38:00|933.6|933|933.4|932.8|933.8|933.2|933.4|932.8|1131
1620211090000|2021-05-05 10:38:10|933.2|933|933.6|933|933.6|933|933.2|933|0
1620211100000|2021-05-05 10:38:20|933.8|933.2|933.6|933|933.8|933.2|933.6|933|0
1620211110000|2021-05-05 10:38:30|933.4|932.8|933.6|933.2|933.6|933.2|933.4|932.8|0
1620211120000|2021-05-05 10:38:40|933|933|933|932.6|933|933|932.8|932.4|1156
1620211140000|2021-05-05 10:39:00|932.8|932.4|933.4|932.8|933.4|932.8|932.8|932.4|1139
1620211170000|2021-05-05 10:39:30|933.2|932.6|933|932.4|933.2|932.6|933|932.4|8
1620211180000|2021-05-05 10:39:40|933.4|932.8|933.4|933|933.4|933|933.2|932.6|25
1620211190000|2021-05-05 10:39:50|933.6|932.8|933.6|933|933.6|933|933.6|932.8|0
1620211210000|2021-05-05 10:40:10|933.4|932.8|933|932.6|933.4|932.8|933|932.6|481
1620211220000|2021-05-05 10:40:20|933.2|932.8|933.4|932.8|933.4|932.8|933.2|932.8|0
1620211230000|2021-05-05 10:40:30|933.2|932.6|933|932.6|933.2|932.6|933|932.6|243
1620211240000|2021-05-05 10:40:40|933.4|932.8|933.4|932.8|933.4|932.8|933.4|932.8|194
1620211250000|2021-05-05 10:40:50|933.2||933.2||933.2||933.2||0
1620211260000|2021-05-05 10:41:00|933|932.6|933.2|932.8|933.2|932.8|933|932.6|1068
1620211270000|2021-05-05 10:41:10|933|932.6|932.6|932.2|933.2|932.8|932.6|932|1279
1620211280000|2021-05-05 10:41:20|932.4|932|932.4|932|932.4|932|932.4|932|0
1620211290000|2021-05-05 10:41:30|932.6|932.2|932.4|932|932.6|932.2|932.4|932|270
1620211310000|2021-05-05 10:41:50|932.6|932.2|931.8|931.2|932.6|932.2|931.8|931.2|1418
1620211320000|2021-05-05 10:42:00|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|0
1620211330000|2021-05-05 10:42:10|931.8|931.4|931.8|931.2|931.8|931.4|931.6|931|1099
1620211350000|2021-05-05 10:42:30|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|0
1620211360000|2021-05-05 10:42:40|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|0
1620211370000|2021-05-05 10:42:50|931.8|931.6|932|931.4|932.2|931.6|931.8|931.4|1549
1620211380000|2021-05-05 10:43:00|931.8|931.2|931.8|931.2|931.8|931.2|931.8|931.2|0
1620211480000|2021-05-05 10:44:40||931.6||931.6||931.6||931.6|5419
1620211490000|2021-05-05 10:44:50|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|133
1620211530000|2021-05-05 10:45:30|931.8|931.6|931.6|931.2|931.8|931.6|931.4|931.2|23115
1620211590000|2021-05-05 10:46:30|||||||||1000
1620211630000|2021-05-05 10:47:10|931.4||931.4||931.4||931.4||0
1620211640000|2021-05-05 10:47:20|931.2|931|931.2|931|931.2|931|931.2|931|5018
1620211670000|2021-05-05 10:47:50|931.4|931.2|931|930.8|931.4|931.2|931|930.8|24204
1620211680000|2021-05-05 10:48:00|930.8|930.6|930.8|930.6|931|930.8|930.4|930.2|56280
1620211690000|2021-05-05 10:48:10|931|930.8|930.8|930.6|931|930.8|930.8|930.6|8128
1620211700000|2021-05-05 10:48:20|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|8094
1620211710000|2021-05-05 10:48:30|930.8|930.4|931|930.6|931|930.8|930.6|930.2|26804
1620211770000|2021-05-05 10:49:30|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|2372
1620211790000|2021-05-05 10:49:50|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|526
1620211820000|2021-05-05 10:50:20|930.4||930.4||930.4||930.4||752
1620211830000|2021-05-05 10:50:30||930||930||930.2||930|991
1620211840000|2021-05-05 10:50:40|930.2|929.8|929.6|929.2|930.4|930.2|929.4|929.2|106759
1620211860000|2021-05-05 10:51:00|929.8|929.4|929.6|929.2|929.8|929.6|929.6|929.2|20160
1620211870000|2021-05-05 10:51:10||929.4||929.4||929.4||929.4|0
1620211880000|2021-05-05 10:51:20||929.2||929.2||929.2||929.2|1107
1620211890000|2021-05-05 10:51:30|929.4|929|929.4|929|929.4|929|929.2|929|8683
1620211950000|2021-05-05 10:52:30|929.6|929.2|929.6|929.2|929.6|929.4|929.4|929.2|13540
1620211960000|2021-05-05 10:52:40|929.4|929|929.4|929.2|929.4|929.2|929.4|929|1099
1620211980000|2021-05-05 10:53:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|8555
1620212040000|2021-05-05 10:54:00|929.8|929.4|930|929.6|930.2|929.8|929.6|929.2|22864
1620212060000|2021-05-05 10:54:20|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|7203
1620212070000|2021-05-05 10:54:30|||||||||174
1620212130000|2021-05-05 10:55:30|930|929.6|929.8|929.6|930|929.8|929.8|929.6|12183
1620212140000|2021-05-05 10:55:40|||||||||4371
1620212150000|2021-05-05 10:55:50|930|929.8|929.8|929.6|930|929.8|929.8|929.6|8396
1620212160000|2021-05-05 10:56:00|930|929.8|930|929.6|930|929.8|930|929.6|17542
1620212170000|2021-05-05 10:56:10|929.8|929.8|929.8|929.6|929.8|929.8|929.8|929.6|164
1620212190000|2021-05-05 10:56:30|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|12436
1620212200000|2021-05-05 10:56:40|929.2|929|928.4|928|929.2|929|928.2|928|37783
1620212210000|2021-05-05 10:56:50|928.2|928.2|928.6|928.4|928.6|928.4|928.2|928|5181
1620212220000|2021-05-05 10:57:00|928.8|928.6|928.8|928.6|929|928.6|928.8|928.6|667
1620212230000|2021-05-05 10:57:10|929|928.4|928.8|928.6|929|928.8|928.8|928.4|10138
1620212240000|2021-05-05 10:57:20|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|0
1620212280000|2021-05-05 10:58:00|||||||||554
1620212300000|2021-05-05 10:58:20|928.4|928.2|927.6|927.2|928.4|928.2|927.4|927.2|17024
1620212310000|2021-05-05 10:58:30|927.8|927.4|928.2|928|928.2|928|927.6|927.4|14297
1620212320000|2021-05-05 10:58:40|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|3674
1620212330000|2021-05-05 10:58:50|928.8|928.4|929|928.6|929|928.6|928.8|928.4|190
1620212340000|2021-05-05 10:59:00|928.8||928.8||928.8||928.8||0
1620212350000|2021-05-05 10:59:10||928.4||928.4||928.4||928.4|850
1620212370000|2021-05-05 10:59:30||928.6||928.6||928.6||928.6|6849
1620212390000|2021-05-05 10:59:50|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|4794
1620212400000|2021-05-05 11:00:00|||||||||1032
1620212410000|2021-05-05 11:00:10|928.8|928.6|929|928.6|929|928.8|928.8|928.6|7386
1620212490000|2021-05-05 11:01:30|928.8|928.8|928.8|928.4|928.8|928.8|928.8|928.4|37712
1620212500000|2021-05-05 11:01:40|||||||||1341
1620212540000|2021-05-05 11:02:20|929|928.6|929.2|928.8|929.2|929|928.8|928.6|21700
1620212550000|2021-05-05 11:02:30|929.4|929|929.6|929.4|929.8|929.4|929.4|929|4722
1620212560000|2021-05-05 11:02:40|929.8|929.6|930.2|929.8|930.4|930|929.8|929.6|6032
1620212570000|2021-05-05 11:02:50|930||930.2||930.2||930||8168
1620212580000|2021-05-05 11:03:00|||||||||1433
1620212600000|2021-05-05 11:03:20|||||||||800
1620212630000|2021-05-05 11:03:50|930|930|930|929.8|930|930|930|929.8|2436
1620212640000|2021-05-05 11:04:00|930.2|930|930.2|929.8|930.4|930|930|929.8|16893
1620212690000|2021-05-05 11:04:50||930||930||930||930|3980
1620212700000|2021-05-05 11:05:00|930.4|929.8|930.2|929.8|930.4|929.8|930|929.8|5528
1620212710000|2021-05-05 11:05:10|930|930|930.2|930|930.2|930|930|929.8|374
1620212730000|2021-05-05 11:05:30|||||||||3382
1620212740000|2021-05-05 11:05:40|930.4|930.2|930.4|930|930.6|930.2|930.2|930|8044
1620212760000|2021-05-05 11:06:00|930.2|930.2|930.2|930|930.2|930.2|930|929.8|12679
1620212770000|2021-05-05 11:06:10|930.4|929.8|929.8|929.6|930.4|929.8|929.8|929.6|17586
1620212790000|2021-05-05 11:06:30|929.6|929.4|929.8|929.4|929.8|929.4|929.4|929.2|3248
1620212810000|2021-05-05 11:06:50|929.6||929.6||929.6||929.6||0
1620212850000|2021-05-05 11:07:30|929.2|929|928.6|928.2|929.2|929|928.4|928.2|31600
1620212860000|2021-05-05 11:07:40|928.8|928.4|928.8|928.4|928.8|928.6|928.6|928.2|10810
1620212870000|2021-05-05 11:07:50|928.6||928.8||928.8||928.6||3750
1620212880000|2021-05-05 11:08:00|928.6||928.8||928.8||928.6||0
1620212890000|2021-05-05 11:08:10|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|1587
1620212900000|2021-05-05 11:08:20|||||||||40
1620212930000|2021-05-05 11:08:50|||||||||512
1620212950000|2021-05-05 11:09:10|928.4||928.4||928.4||928.4||0
1620212960000|2021-05-05 11:09:20|928.2|928|928|927.6|928.4|928|928|927.6|5703
1620212970000|2021-05-05 11:09:30|||||||||450
1620213010000|2021-05-05 11:10:10|928.2|927.8|928|927.8|928.4|928|928|927.6|10863
1620213020000|2021-05-05 11:10:20|928.2||928.2||928.2||928.2||1014
1620213030000|2021-05-05 11:10:30||928||928||928||928|0
1620213040000|2021-05-05 11:10:40|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|5259
1620213050000|2021-05-05 11:10:50||928.4||928.2||928.4||928.2|0
1620213060000|2021-05-05 11:11:00|928.4||928.4||928.4||928.4||0
1620213070000|2021-05-05 11:11:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|533
1620213090000|2021-05-05 11:11:30|928.8|928.4|929.2|928.8|929.4|929.2|928.8|928.4|3429
1620213100000|2021-05-05 11:11:40|929||929.2||929.2||929||2600
1620213120000|2021-05-05 11:12:00|||||||||400
1620213130000|2021-05-05 11:12:10||929||929||929||929|0
1620213150000|2021-05-05 11:12:30|929|928.8|929|928.8|929|928.8|929|928.8|1407
1620213170000|2021-05-05 11:12:50|929.2|929|929.6|929.2|929.6|929.2|929|928.8|3560
1620213190000|2021-05-05 11:13:10||929.4||929.2||929.4||929.2|205
1620213210000|2021-05-05 11:13:30|929.4|929.4|929.4|929|929.4|929.4|929.4|929|86
1620213230000|2021-05-05 11:13:50|||||||||1000
1620213240000|2021-05-05 11:14:00|929.2||929.2||929.2||929.2||1128
1620213270000|2021-05-05 11:14:30|929|928.8|929|928.8|929|928.8|929|928.8|3965
1620213280000|2021-05-05 11:14:40|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|107
1620213290000|2021-05-05 11:14:50|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|12578
1620213310000|2021-05-05 11:15:10|928.4||928.4||928.4||928.4||3591
1620213320000|2021-05-05 11:15:20|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|5226
1620213330000|2021-05-05 11:15:30|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|1511
1620213350000|2021-05-05 11:15:50|||||||||2
1620213360000|2021-05-05 11:16:00|928.8|928.4|928.8|928.4|929|928.8|928.8|928.2|14891
1620213370000|2021-05-05 11:16:10|929|928.6|929.2|928.8|929.2|928.8|929|928.6|2000
1620213390000|2021-05-05 11:16:30|929||929||929||929||0
1620213400000|2021-05-05 11:16:40|929.2|929|929.4|929|929.4|929|929.2|928.8|475
1620213410000|2021-05-05 11:16:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1620213450000|2021-05-05 11:17:30||929.4||929.2||929.4||929.2|270
1620213460000|2021-05-05 11:17:40|929.4||929.6||929.6||929.4||0
1620213470000|2021-05-05 11:17:50|929.4|929|929.2|929|929.4|929|929.2|929|3643
1620213480000|2021-05-05 11:18:00|929.4|929.2|929.4|929|929.4|929.2|929.4|929|313
1620213490000|2021-05-05 11:18:10|929.2||929.2||929.2||929.2||493
1620213510000|2021-05-05 11:18:30|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929.2|1518
1620213520000|2021-05-05 11:18:40|||||||||950
1620213540000|2021-05-05 11:19:00|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|873
1620213570000|2021-05-05 11:19:30||929.4||929.2||929.4||929.2|0
1620213590000|2021-05-05 11:19:50||929.4||929.2||929.4||929.2|0
1620213660000|2021-05-05 11:21:00||929.4||929.2||929.4||929.2|509
1620213680000|2021-05-05 11:21:20|929.4||929.4||929.4||929.4||56
1620213690000|2021-05-05 11:21:30|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|1050
1620213730000|2021-05-05 11:22:10||929.4||929.4||929.4||929.4|3250
1620213740000|2021-05-05 11:22:20|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|2258
1620213770000|2021-05-05 11:22:50|||||||||69
1620213780000|2021-05-05 11:23:00|929.2|929|929|928.8|929.2|929|929|928.8|7188
1620213800000|2021-05-05 11:23:20|928.8|928.6|928.6|928.4|929|928.6|928.6|928.4|4907
1620213820000|2021-05-05 11:23:40|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|7498
1620213860000|2021-05-05 11:24:20|||||||||523
1620213880000|2021-05-05 11:24:40|||||||||532
1620213900000|2021-05-05 11:25:00|928.6||928.8||928.8||928.6||471
1620213940000|2021-05-05 11:25:40|929|928.6|929.2|928.8|929.2|928.8|928.8|928.6|16355
1620213960000|2021-05-05 11:26:00|929.4|929|929.6|929.2|929.6|929.2|929.4|929|7427
1620213970000|2021-05-05 11:26:10|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929.2|617
1620213980000|2021-05-05 11:26:20|929.4||929.6||929.6||929.4||0
1620214010000|2021-05-05 11:26:50|||||||||11
1620214030000|2021-05-05 11:27:10|929.4||929.4||929.4||929.4||400
1620214040000|2021-05-05 11:27:20|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1516
1620214050000|2021-05-05 11:27:30|929.8|929.6|930|929.6|930|929.6|929.8|929.6|3613
1620214090000|2021-05-05 11:28:10|929.8|929.4|929.2|929|929.8|929.4|929.2|929|13215
1620214110000|2021-05-05 11:28:30|929|928.8|929|928.8|929|928.8|929|928.8|258
1620214140000|2021-05-05 11:29:00|929.2|929|929.2|928.8|929.2|929|929|928.8|19521
1620214150000|2021-05-05 11:29:10|929|929|929.6|929.2|929.6|929.2|929|929|14176
1620214160000|2021-05-05 11:29:20|||||||||617
1620214170000|2021-05-05 11:29:30|929.4||929.6||929.6||929.4||0
1620214180000|2021-05-05 11:29:40|929.4|929|929.4|929|929.6|929|929.2|929|2930
1620214190000|2021-05-05 11:29:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1620214200000|2021-05-05 11:30:00|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|1665
1620214220000|2021-05-05 11:30:20|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|7463
1620214260000|2021-05-05 11:31:00|930|929.6|930|929.6|930|929.8|930|929.6|4706
1620214300000|2021-05-05 11:31:40|929.8||929.8||929.8||929.8||0
1620214310000|2021-05-05 11:31:50|930|929.8|930|929.8|930|929.8|930|929.8|499
1620214320000|2021-05-05 11:32:00|930.2|930|930.6|930.2|930.6|930.2|930.2|930|9285
1620214330000|2021-05-05 11:32:10|930.4||930.4||930.4||930.4||0
1620214340000|2021-05-05 11:32:20|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|2087
1620214350000|2021-05-05 11:32:30|930.6|930.2|930.4|930|930.6|930.2|930.2|930|24571
1620214370000|2021-05-05 11:32:50|||||||||580
1620214400000|2021-05-05 11:33:20|||||||||1000
1620214410000|2021-05-05 11:33:30||930.2||930||930.2||930|7032
1620214460000|2021-05-05 11:34:20|||||||||50
1620214480000|2021-05-05 11:34:40||930.2||930.2||930.2||930.2|0
1620214490000|2021-05-05 11:34:50|||||||||346
1620214500000|2021-05-05 11:35:00||930||930||930||930|3281
1620214510000|2021-05-05 11:35:10|930.6|930.2|930.6|930.2|930.6|930.4|930.6|930.2|6879
1620214530000|2021-05-05 11:35:30||930.4||930.4||930.4||930.4|3300
1620214540000|2021-05-05 11:35:40|||||||||2938
1620214550000|2021-05-05 11:35:50|||||||||448
1620214560000|2021-05-05 11:36:00|930.8|930.6|930.8|930.4|931|930.8|930.8|930.4|13131
1620214570000|2021-05-05 11:36:10|931|930.6|931|930.6|931|930.6|931|930.6|0
1620214580000|2021-05-05 11:36:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|8403
1620214600000|2021-05-05 11:36:40|930.6|930.2|930.4|930|930.8|930.2|930.4|930|4790
1620214610000|2021-05-05 11:36:50||930.2||930.2||930.2||930.2|6000
1620214620000|2021-05-05 11:37:00|930.2|930|930.4|930|930.4|930|930.2|930|726
1620214630000|2021-05-05 11:37:10|930.2||930.2||930.2||930.2||0
1620214650000|2021-05-05 11:37:30|930|929.8|929.6|929.2|930|929.8|929.6|929.2|13643
1620214660000|2021-05-05 11:37:40|929.4|929|929.4|929|929.4|929|929.4|929|0
1620214680000|2021-05-05 11:38:00|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|2283
1620214690000|2021-05-05 11:38:10|929.6||929.6||929.8||929.6||775
1620214700000|2021-05-05 11:38:20|929.8|929.6|930|929.6|930|929.8|929.8|929.6|11346
1620214720000|2021-05-05 11:38:40|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1620214740000|2021-05-05 11:39:00|929.6||929.6||929.6||929.6||0
1620214750000|2021-05-05 11:39:10|||||||||1000
1620214770000|2021-05-05 11:39:30|929.4|929.2|929.2|929|929.4|929.2|929.2|929|4894
1620214780000|2021-05-05 11:39:40|929|928.8|928.8|928.6|929|928.8|928.8|928.6|4440
1620214790000|2021-05-05 11:39:50|929|928.8|929|928.8|929|928.8|929|928.8|868
1620214800000|2021-05-05 11:40:00|928.8|928.6|929|928.8|929|928.8|928.8|928.6|1742
1620214810000|2021-05-05 11:40:10||928.6||928.8||928.8||928.6|10
1620214820000|2021-05-05 11:40:20|929.2|929|929.2|928.8|929.2|929|929|928.8|2267
1620214870000|2021-05-05 11:41:10||929||928.8||929||928.8|17
1620214900000|2021-05-05 11:41:40||929||928.8||929||928.8|1655
1620214910000|2021-05-05 11:41:50|929.4|929|929.2|929|929.8|929.4|929.2|928.8|10089
1620214920000|2021-05-05 11:42:00|||||||||258
1620214930000|2021-05-05 11:42:10|||||||||1635
1620214940000|2021-05-05 11:42:20|929|928.8|928.8|928.6|929.2|928.8|928.8|928.6|2809
1620214950000|2021-05-05 11:42:30|929|928.8|928.8|928.6|929.2|928.8|928.8|928.6|9718
1620214960000|2021-05-05 11:42:40|929||929||929||929||1265
1620214980000|2021-05-05 11:43:00|928.8||928.8||928.8||928.8||554
1620214990000|2021-05-05 11:43:10|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|1230
1620215010000|2021-05-05 11:43:30|928.8||928.8||928.8||928.8||765
1620215020000|2021-05-05 11:43:40||928.6||928.4||928.6||928.4|3200
1620215050000|2021-05-05 11:44:10|928.6|928.2|928|927.8|928.6|928.2|928|927.8|23149
1620215060000|2021-05-05 11:44:20|||||||||1078
1620215070000|2021-05-05 11:44:30|928.2|928|928.4|928|928.4|928.2|928.2|928|9853
1620215110000|2021-05-05 11:45:10|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|2698
1620215120000|2021-05-05 11:45:20||928.4||928.4||928.4||928.2|0
1620215130000|2021-05-05 11:45:30|928.8|928.6|929|928.6|929|928.6|928.8|928.4|1776
1620215140000|2021-05-05 11:45:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|481
1620215150000|2021-05-05 11:45:50|929.4|929|929.4|929|929.4|929|929.4|929|765
1620215160000|2021-05-05 11:46:00|929.2||929.2||929.2||929.2||0
1620215180000|2021-05-05 11:46:20|929|928.8|929|928.8|929|928.8|929|928.8|5500
1620215190000|2021-05-05 11:46:30|929.2||929||929.2||929||0
1620215210000|2021-05-05 11:46:50|929.2|929|929.2|928.8|929.4|929|929.2|928.8|6192
1620215250000|2021-05-05 11:47:30|929||929.2||929.2||929||495
1620215260000|2021-05-05 11:47:40|929|928.6|928.8|928.6|929|928.6|928.8|928.6|1490
1620215300000|2021-05-05 11:48:20|928.6|928.4|928.6|928.4|928.8|928.4|928.6|928.4|6210
1620215330000|2021-05-05 11:48:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|985
1620215350000|2021-05-05 11:49:10|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|18499
1620215370000|2021-05-05 11:49:30|||||||||3248
1620215380000|2021-05-05 11:49:40|928.2|928|927.8|927.6|928.2|928|927.8|927.6|11211
1620215400000|2021-05-05 11:50:00||927.4||927.4||927.4||927.4|0
1620215410000|2021-05-05 11:50:10||927.6||927.6||927.6||927.6|3695
1620215420000|2021-05-05 11:50:20|927.6|927.4|927.8|927.4|928|927.6|927.6|927.4|20746
1620215450000|2021-05-05 11:50:50||927.6||927.4||927.6||927.4|91
1620215460000|2021-05-05 11:51:00|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|971
1620215480000|2021-05-05 11:51:20|928|927.6|928|927.8|928|927.8|928|927.6|20522
1620215510000|2021-05-05 11:51:50|||||||||825
1620215520000|2021-05-05 11:52:00|928.2|928|928.2|928|928.2|928|928.2|928|2503
1620215550000|2021-05-05 11:52:30|928|927.8|927.6|927.4|928|927.8|927.6|927.4|7113
1620215580000|2021-05-05 11:53:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|2580
1620215630000|2021-05-05 11:53:50|927.6|927.4|927.6|927.4|927.6|927.4|927.4|927.2|15878
1620215650000|2021-05-05 11:54:10|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|3910
1620215660000|2021-05-05 11:54:20||927.2||927.2||927.2||927.2|0
1620215690000|2021-05-05 11:54:50||927.4||927.4||927.4||927.4|0
1620215700000|2021-05-05 11:55:00|927.8|927.2|928|927.6|928|927.6|927.8|927.2|15004
1620215710000|2021-05-05 11:55:10|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|11167
1620215720000|2021-05-05 11:55:20|927.4||927.4||927.4||927.4||1449
1620215730000|2021-05-05 11:55:30|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|8534
1620215750000|2021-05-05 11:55:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|2964
1620215770000|2021-05-05 11:56:10|927.8|927.6|927.8|927.6|927.8|927.6|927.6|927.4|4625
1620215780000|2021-05-05 11:56:20|928|927.8|928.2|928|928.2|928|928|927.8|5622
1620215790000|2021-05-05 11:56:30|928|927.8|927.6|927.4|928|927.8|927.6|927.4|11538
1620215800000|2021-05-05 11:56:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|4980
1620215830000|2021-05-05 11:57:10|927.6|927.4|927.6|927.4|927.6|927.4|927.4|927.2|5991
1620215840000|2021-05-05 11:57:20|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1154
1620215850000|2021-05-05 11:57:30|||||||||494
1620215910000|2021-05-05 11:58:30|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|4712
1620215940000|2021-05-05 11:59:00|927.4||927.4||927.4||927.4||31111
1620215950000|2021-05-05 11:59:10|||||||||7159
1620215980000|2021-05-05 11:59:40|||||||||531
1620216040000|2021-05-05 12:00:40|927.6|927.4|928.2|928|928.4|928.2|927.6|927.4|38844
1620216050000|2021-05-05 12:00:50|928|927.8|928|927.8|928.2|927.8|928|927.8|9545
1620216060000|2021-05-05 12:01:00|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927.2|5607
1620216070000|2021-05-05 12:01:10|||||||||2077
1620216080000|2021-05-05 12:01:20|927.4||927.4||927.4||927.4||0
1620216090000|2021-05-05 12:01:30|||||||||14615
1620216100000|2021-05-05 12:01:40|||||||||2144
1620216110000|2021-05-05 12:01:50|||||||||6098
1620216120000|2021-05-05 12:02:00|||||||||1935
1620216140000|2021-05-05 12:02:20|927.6|927.4|927.6|927.4|927.6|927.4|927.4|927.2|9929
1620216150000|2021-05-05 12:02:30||927.2||927.2||927.2||927.2|1189
1620216160000|2021-05-05 12:02:40||927.4||927.2||927.4||927.2|1000
1620216170000|2021-05-05 12:02:50||927.4||927.4||927.4||927.4|956
1620216210000|2021-05-05 12:03:30|927.8|927.6|927.8|927.6|928|927.6|927.6|927.4|12109
1620216220000|2021-05-05 12:03:40|928|927.8|928|927.8|928|927.8|928|927.8|2960
1620216230000|2021-05-05 12:03:50|||||||||1571
1620216240000|2021-05-05 12:04:00|928.2|928|928.2|928|928.2|928|928.2|928|5465
1620216250000|2021-05-05 12:04:10|||||||||511
1620216260000|2021-05-05 12:04:20|928.4|928.2|928.2|928|928.4|928.2|928.2|928|18185
1620216270000|2021-05-05 12:04:30|928|927.8|928|927.8|928|927.8|928|927.8|4208
1620216280000|2021-05-05 12:04:40|928.2|928|928.2|928|928.2|928|928|928|8796
1620216290000|2021-05-05 12:04:50|928.4|928.2|928.4|928.2|928.6|928.2|928.4|928.2|6041
1620216300000|2021-05-05 12:05:00|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1720
1620216310000|2021-05-05 12:05:10|||||||||1032
1620216320000|2021-05-05 12:05:20|928|927.6|927.8|927.4|928|927.8|927.6|927.4|17401
1620216330000|2021-05-05 12:05:30|||||||||1479
1620216340000|2021-05-05 12:05:40|||||||||1022
1620216350000|2021-05-05 12:05:50|||||||||2600
1620216360000|2021-05-05 12:06:00||927.6||927.4||927.6||927.4|2587
1620216370000|2021-05-05 12:06:10||927.6||927.4||927.6||927.4|13606
1620216380000|2021-05-05 12:06:20|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|8801
1620216390000|2021-05-05 12:06:30|||||||||2556
1620216400000|2021-05-05 12:06:40|||||||||434
1620216420000|2021-05-05 12:07:00|927.6|927.4|928|927.6|928|927.6|927.4|927.2|11674
1620216430000|2021-05-05 12:07:10|927.8|927.8|928|927.6|928|927.8|927.8|927.6|2380
1620216440000|2021-05-05 12:07:20|927.8|927.8|927.8|927.6|927.8|927.8|927.8|927.6|3969
1620216450000|2021-05-05 12:07:30|928|927.8|928|927.8|928|927.8|928|927.8|2362
1620216460000|2021-05-05 12:07:40|||||||||350
1620216470000|2021-05-05 12:07:50|927.8|927.6|927.8|927.6|928|927.6|927.8|927.6|3688
1620216480000|2021-05-05 12:08:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1854
1620216490000|2021-05-05 12:08:10|927.8|927.6|927.6|927.4|927.8|927.6|927.6|927.4|4413
1620216500000|2021-05-05 12:08:20|927.4|927.2|927.2|927|927.4|927.2|927.2|927|9243
1620216510000|2021-05-05 12:08:30|927|926.8|926.8|926.4|927|926.8|926.6|926.4|21259
1620216520000|2021-05-05 12:08:40|926.6|926.6|926.8|926.6|926.8|926.6|926.6|926.4|7986
1620216540000|2021-05-05 12:09:00|926.6|926.4|926.4|926|926.6|926.4|926|925.8|37181
1620216550000|2021-05-05 12:09:10|926.2|925.8|926.2|926|926.2|926|926|925.8|14770
1620216560000|2021-05-05 12:09:20|926|925.8|926|925.8|926|925.8|926|925.8|11202
1620216570000|2021-05-05 12:09:30|925.8|925.6|925.4|925|926|925.8|925.2|925|38354
1620216610000|2021-05-05 12:10:10|925.2|924.8|924.4|924|925.2|924.8|924.2|924|35753
1620216620000|2021-05-05 12:10:20|924.2|924.2|924.4|924.2|924.6|924.4|924.2|924.2|36219
1620216630000|2021-05-05 12:10:30|||||||||3939
1620216640000|2021-05-05 12:10:40|924.2|924|924.4|924|924.4|924.2|924.2|924|11911
1620216720000|2021-05-05 12:12:00|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|22162
1620216730000|2021-05-05 12:12:10|||||||||1175
1620216740000|2021-05-05 12:12:20|924.4||924.4||924.4||924.4||11470
1620216750000|2021-05-05 12:12:30|924.2|924|923.8|923.6|924.4|924|923.8|923.6|21695
1620216760000|2021-05-05 12:12:40|924|923.8|924.4|924|924.4|924|924|923.8|9732
1620216770000|2021-05-05 12:12:50||924.2||924||924.2||924|5230
1620216780000|2021-05-05 12:13:00|||||||||3280
1620216790000|2021-05-05 12:13:10|||||||||536
1620216810000|2021-05-05 12:13:30|924.6|924.2|924.8|924.6|925.2|924.8|924.6|924|38985
1620216820000|2021-05-05 12:13:40||924.4||924.4||924.4||924.4|4825
1620216850000|2021-05-05 12:14:10|924.6||924.6||924.6||924.6||175
1620216860000|2021-05-05 12:14:20|924.4|924.2|924.4|924.2|924.6|924.4|924.4|924.2|18916
1620216870000|2021-05-05 12:14:30|924.6||924.6||924.6||924.6||3086
1620216880000|2021-05-05 12:14:40|||||||||806
1620216890000|2021-05-05 12:14:50|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|22433
1620216900000|2021-05-05 12:15:00|925|924.8|924.8|924.4|925|924.8|924.8|924.4|11436
1620216910000|2021-05-05 12:15:10|925|924.6|924.8|924.4|925|924.8|924.8|924.4|23802
1620216920000|2021-05-05 12:15:20|||||||||2351
1620216930000|2021-05-05 12:15:30|925|924.6|925.4|925|925.4|925|924.8|924.4|9135
1620216940000|2021-05-05 12:15:40|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925|12018
1620216950000|2021-05-05 12:15:50|925.6|925.2|925.6|925.2|925.6|925.2|925.4|925.2|10472
1620216960000|2021-05-05 12:16:00|925.4|925|925.6|925.2|925.6|925.4|925.2|925|21841
1620216970000|2021-05-05 12:16:10||925.4||925.4||925.4||925.4|0
1620217000000|2021-05-05 12:16:40|925.8|925.6|926|925.6|926|925.6|925.8|925.6|5939
1620217030000|2021-05-05 12:17:10|925.8||926||926||925.8||0
1620217050000|2021-05-05 12:17:30|||||||||51
1620217070000|2021-05-05 12:17:50|926.2|925.8|926.6|926.2|926.6|926.2|926.2|925.8|6472
1620217080000|2021-05-05 12:18:00|926.4|926|926.2|926|926.4|926.2|926.2|926|3899
1620217090000|2021-05-05 12:18:10|926.4||926.4||926.4||926.2||5828
1620217100000|2021-05-05 12:18:20|926.2|926.2|926.6|926.2|926.6|926.4|926.2|926.2|6256
1620217110000|2021-05-05 12:18:30|926.4|926.4|926.4|926|926.4|926.4|926.4|926|12698
1620217120000|2021-05-05 12:18:40|926.2|926.2|926.2|926|926.2|926.2|926.2|926|2508
1620217130000|2021-05-05 12:18:50|926.4||926.2||926.4||926.2||4234
1620217140000|2021-05-05 12:19:00|926|925.8|926|925.6|926|925.8|925.8|925.6|5742
1620217150000|2021-05-05 12:19:10|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|112
1620217160000|2021-05-05 12:19:20|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925|21737
1620217170000|2021-05-05 12:19:30|||||||||1878
1620217180000|2021-05-05 12:19:40|925.2|925|925|924.6|925.2|925|925|924.6|7387
1620217190000|2021-05-05 12:19:50|924.8|924.4|924.4|924|925|924.8|924.2|924|37139
1620217200000|2021-05-05 12:20:00|924.6|924.2|924.6|924.2|924.8|924.4|924.4|924|17993
1620217210000|2021-05-05 12:20:10|924.4|924|924.4|924|924.6|924|924.4|924|246
1620217250000|2021-05-05 12:20:50|924.2||924.2||924.4||924.2||2078
1620217260000|2021-05-05 12:21:00|924.4|924.2|924.4|924.2|924.6|924.4|924.4|924.2|22522
1620217270000|2021-05-05 12:21:10|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|2525
1620217290000|2021-05-05 12:21:30|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|2708
1620217330000|2021-05-05 12:22:10|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|24079
1620217350000|2021-05-05 12:22:30|||||||||538
1620217360000|2021-05-05 12:22:40||924.4||924.4||924.4||924.4|4418
1620217370000|2021-05-05 12:22:50|924.4|924.2|924.4|924.2|924.6|924.2|924.4|924.2|2696
1620217380000|2021-05-05 12:23:00|||||||||19
1620217390000|2021-05-05 12:23:10|||||||||3794
1620217400000|2021-05-05 12:23:20|||||||||1528
1620217410000|2021-05-05 12:23:30|924.2|924|924.4|924.2|924.4|924.2|924.2|924|8321
1620217510000|2021-05-05 12:25:10|924.2|924|923.8|923.6|924.4|924.2|923.8|923.6|22890
1620217520000|2021-05-05 12:25:20|923.6|923.4|924|923.8|924|923.8|923.6|923.4|24376
1620217530000|2021-05-05 12:25:30||923.6||923.6||923.6||923.6|942
1620217540000|2021-05-05 12:25:40|||||||||2000
1620217550000|2021-05-05 12:25:50|924.2|923.8|924.4|924|924.4|924|924.2|923.8|17340
1620217560000|2021-05-05 12:26:00|924.2|923.8|924|923.8|924.2|923.8|924|923.8|3051
1620217570000|2021-05-05 12:26:10|923.8|923.6|923.8|923.6|923.8|923.8|923.8|923.6|1764
1620217590000|2021-05-05 12:26:30|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|1073
1620217600000|2021-05-05 12:26:40|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|2770
1620217610000|2021-05-05 12:26:50|923.2|923|923.2|923|923.2|923|923.2|923|2787
1620217620000|2021-05-05 12:27:00|923.4|923.2|923.2|923|923.4|923.2|923.2|923|6691
1620217640000|2021-05-05 12:27:20|923|922.8|923|922.8|923.2|923|923|922.6|9115
1620217650000|2021-05-05 12:27:30|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|7423
1620217690000|2021-05-05 12:28:10|923||923||923||922.8||10797
1620217700000|2021-05-05 12:28:20|922.8|922.4|922.8|922.6|922.8|922.6|922.6|922.4|9022
1620217710000|2021-05-05 12:28:30|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|14109
1620217720000|2021-05-05 12:28:40|923|922.6|923|922.8|923|922.8|923|922.4|14906
1620217730000|2021-05-05 12:28:50|923.2||923.2||923.2||923.2||5324
1620217740000|2021-05-05 12:29:00||923||923||923||923|130
1620217750000|2021-05-05 12:29:10|923.4|923.2|923.6|923.4|923.6|923.4|923.4|923.2|9932
1620217760000|2021-05-05 12:29:20||923.2||923.2||923.2||923.2|0
1620217770000|2021-05-05 12:29:30||923.4||923.4||923.4||923.4|0
1620217790000|2021-05-05 12:29:50|||||||||1037
1620217800000|2021-05-05 12:30:00|923.8|923.6|924|923.6|924|923.6|923.8|923.6|5052
1620217810000|2021-05-05 12:30:10|||||||||503
1620217820000|2021-05-05 12:30:20|923.8|923.8|924|923.8|924|923.8|923.8|923.6|2392
1620217830000|2021-05-05 12:30:30|924.2|924|924.4|924|924.4|924|924.2|924|1718
1620217850000|2021-05-05 12:30:50|924.6|924.2|924.4|924|924.6|924.4|924.4|924|11127
1620217870000|2021-05-05 12:31:10|924.2|923.8|923.8|923.6|924.4|923.8|923.8|923.6|17939
1620217880000|2021-05-05 12:31:20|||||||||303
1620217890000|2021-05-05 12:31:30|924|923.8|924|923.8|924|923.8|924|923.8|724
1620217910000|2021-05-05 12:31:50|923.8|923.6|924|923.8|924|923.8|923.8|923.6|412
1620217920000|2021-05-05 12:32:00|923.8|923.6|924|923.6|924|923.6|923.8|923.6|2713
1620217940000|2021-05-05 12:32:20|923.8|923.8|923.8|923.6|923.8|923.8|923.8|923.6|3700
1620217950000|2021-05-05 12:32:30|924||924||924||923.8||0
1620217960000|2021-05-05 12:32:40|923.8||923.8||923.8||923.8||0
1620217970000|2021-05-05 12:32:50|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|4062
1620217980000|2021-05-05 12:33:00|923.4|923.2|923.2|923|923.4|923.2|923.2|923|31932
1620217990000|2021-05-05 12:33:10|923|922.8|922.6|922.2|923|922.8|922.6|922.2|3226
1620218010000|2021-05-05 12:33:30|922.8|922.4|923|922.6|923|922.8|922.6|922.4|27945
1620218030000|2021-05-05 12:33:50|923.2|922.8|923.6|923.2|923.6|923.4|923.2|922.8|28942
1620218040000|2021-05-05 12:34:00||923.4||923.2||923.4||923.2|2396
1620218050000|2021-05-05 12:34:10|923.4|923.4|923.4|923.2|923.6|923.4|923.4|923.2|931
1620218060000|2021-05-05 12:34:20|923.6||923.6||923.6||923.6||820
1620218070000|2021-05-05 12:34:30|923.8|923.4|924|923.6|924|923.6|923.8|923.4|3252
1620218080000|2021-05-05 12:34:40|924.2|923.8|924|923.6|924.2|923.8|924|923.6|6271
1620218090000|2021-05-05 12:34:50|924.2|923.8|924.2|924|924.2|924|924.2|923.8|1937
1620218100000|2021-05-05 12:35:00|924.4|924.2|924.4|924.2|924.8|924.4|924.4|924|11421
1620218120000|2021-05-05 12:35:20|||||||||3455
1620218140000|2021-05-05 12:35:40|924.2|924|924|923.8|924.2|924|924|923.8|4708
1620218150000|2021-05-05 12:35:50|924.2|924|924.2|924|924.2|924|924.2|924|1604
1620218160000|2021-05-05 12:36:00|924.4||924.4||924.4||924.2||2454
1620218170000|2021-05-05 12:36:10|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1620218190000|2021-05-05 12:36:30|924.4|924|924.4|924.2|924.4|924.2|924.2|924|3387
1620218240000|2021-05-05 12:37:20|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|20264
1620218250000|2021-05-05 12:37:30||924.6||924.6||924.6||924.6|0
1620218270000|2021-05-05 12:37:50|925|924.8|925.2|924.8|925.2|924.8|925|924.8|17860
1620218330000|2021-05-05 12:38:50|||||||||900
1620218340000|2021-05-05 12:39:00|925|925|925|924.8|925|925|925|924.8|12059
1620218360000|2021-05-05 12:39:20|925.2|925|925|924.8|925.2|925|925|924.8|8407
1620218370000|2021-05-05 12:39:30|925.2|925|925.2|925|925.2|925|925.2|925|2629
1620218410000|2021-05-05 12:40:10|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|4206
1620218420000|2021-05-05 12:40:20|925.6|925.4|925.8|925.6|925.8|925.6|925.6|925.2|85
1620218440000|2021-05-05 12:40:40|||||||||3747
1620218450000|2021-05-05 12:40:50|||||||||556
1620218490000|2021-05-05 12:41:30|925.6|925.4|925.2|925|925.6|925.4|924.8|924.4|72572
1620218500000|2021-05-05 12:41:40|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|1282
1620218520000|2021-05-05 12:42:00|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|10586
1620218570000|2021-05-05 12:42:50|||||||||157
1620218580000|2021-05-05 12:43:00|925.6|925.2|925.6|925.4|925.6|925.4|925.4|925.2|6674
1620218590000|2021-05-05 12:43:10|925.8||925.8||925.8||925.8||0
1620218600000|2021-05-05 12:43:20||925.6||925.4||925.6||925.4|3224
1620218610000|2021-05-05 12:43:30|||||||||100
1620218630000|2021-05-05 12:43:50||925.6||925.6||925.6||925.4|6592
1620218640000|2021-05-05 12:44:00|925.6|925.4|926.6|926.2|926.6|926.2|925.6|925.4|18392
1620218650000|2021-05-05 12:44:10|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1327
1620218660000|2021-05-05 12:44:20|926.8|926.8|926.4|926|926.8|926.8|926.2|926|7492
1620218670000|2021-05-05 12:44:30||926.2||926||926.2||926|0
1620218680000|2021-05-05 12:44:40|926.2|925.8|926|925.6|926.2|925.8|926|925.6|9949
1620218690000|2021-05-05 12:44:50|||||||||700
1620218710000|2021-05-05 12:45:10|||||||||500
1620218760000|2021-05-05 12:46:00|925.8|925.4|925.2|925|926|925.6|925.2|925|15884
1620218770000|2021-05-05 12:46:10|925|924.8|925.2|925|925.2|925|925|924.8|25500
1620218780000|2021-05-05 12:46:20|925.4|925.2|925.8|925.4|925.8|925.6|925.4|925.2|28222
1620218790000|2021-05-05 12:46:30|926|925.6|926|925.6|926|925.8|926|925.4|3958
1620218800000|2021-05-05 12:46:40|926.2|925.8|926.2|926|926.2|926|926.2|925.8|3888
1620218810000|2021-05-05 12:46:50|926|925.8|926.2|926|926.2|926|926|925.8|7243
1620218820000|2021-05-05 12:47:00|926|925.4|926.2|925.8|926.2|926|925.8|925.4|20516
1620218830000|2021-05-05 12:47:10|926|925.6|926.2|925.8|926.2|925.8|926|925.6|1261
1620218840000|2021-05-05 12:47:20||926||926||926||926|0
1620218850000|2021-05-05 12:47:30||925.8||925.8||925.8||925.8|5055
1620218860000|2021-05-05 12:47:40|926|925.6|926.2|925.8|926.8|926.4|926|925.6|15377
1620218880000|2021-05-05 12:48:00||926||926||926||925.8|0
1620218890000|2021-05-05 12:48:10|926|925.8|926.2|925.8|926.2|925.8|926|925.8|1579
1620218900000|2021-05-05 12:48:20|926|925.6|925.6|925.4|926|925.6|925.6|925.2|3717
1620218910000|2021-05-05 12:48:30|925.4|925.2|925.4|925|925.4|925.2|925.4|925|0
1620218920000|2021-05-05 12:48:40||925.2||925.2||925.2||925.2|0
1620218930000|2021-05-05 12:48:50|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|927
1620218940000|2021-05-05 12:49:00|925.4||925.4||925.4||925.4||0
1620218960000|2021-05-05 12:49:20|925.2|925|925.2|925|925.2|925|925.2|925|1408
1620218970000|2021-05-05 12:49:30|925.4||925.2||925.4||925.2||3088
1620218980000|2021-05-05 12:49:40|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925|6065
1620218990000|2021-05-05 12:49:50||925.2||925.2||925.2||925.2|1000
1620219000000|2021-05-05 12:50:00|925.4||925.6||925.6||925.4||1219
1620219010000|2021-05-05 12:50:10|925.4||925.6||925.6||925.4||0
1620219030000|2021-05-05 12:50:30|925.4||925.4||925.4||925.4||400
1620219040000|2021-05-05 12:50:40|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|6589
1620219060000|2021-05-05 12:51:00|925.8|925.6|926.2|926|926.4|926|925.8|925.6|15707
1620219070000|2021-05-05 12:51:10|926.4||926.4||926.4||926.4||1380
1620219080000|2021-05-05 12:51:20||926.2||926||926.2||926|23
1620219150000|2021-05-05 12:52:30|||||||||1850
1620219200000|2021-05-05 12:53:20|||||||||183
1620219210000|2021-05-05 12:53:30|926.2||926.2||926.2||926.2||0
1620219220000|2021-05-05 12:53:40|926.4||926.4||926.4||926.4||7146
1620219250000|2021-05-05 12:54:10|926.6|926.2|927|926.6|927|926.6|926.4|926|22469
1620219260000|2021-05-05 12:54:20|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|2979
1620219270000|2021-05-05 12:54:30|||||||||1121
1620219300000|2021-05-05 12:55:00|926.4|926.2|926.6|926.2|926.6|926.4|926.4|926.2|19423
1620219310000|2021-05-05 12:55:10|926.4|926|926.4|926|926.4|926|926.4|926|5790
1620219360000|2021-05-05 12:56:00|926.2|926.2|926.4|926.2|926.4|926.2|926.2|926.2|496
1620219370000|2021-05-05 12:56:10|926.2|926|926.2|926|926.2|926|926.2|926|0
1620219380000|2021-05-05 12:56:20|926.4|926.2|926.4|926|926.4|926.2|926.4|926|2311
1620219400000|2021-05-05 12:56:40|||||||||94
1620219440000|2021-05-05 12:57:20||926.2||926||926.2||926|189
1620219450000|2021-05-05 12:57:30||926.2||926||926.2||926|612
1620219480000|2021-05-05 12:58:00|926.2||926.2||926.4||926.2||5499
1620219500000|2021-05-05 12:58:20|||||||||1240
1620219510000|2021-05-05 12:58:30|926.4|926.2|926.4|926|926.4|926.2|926.2|926|6846
1620219540000|2021-05-05 12:59:00|926.2|925.8|926|925.8|926.2|925.8|926|925.8|11490
1620219550000|2021-05-05 12:59:10|926.2||926.2||926.2||926.2||571
1620219560000|2021-05-05 12:59:20|926|925.6|925.8|925.6|926|925.6|925.8|925.6|5548
1620219570000|2021-05-05 12:59:30|925.6|925.4|925.6|925.4|925.8|925.6|925.6|925.4|2297
1620219580000|2021-05-05 12:59:40|925.8|925.2|925.6|925.4|925.8|925.6|925.6|925.2|6863
1620219590000|2021-05-05 12:59:50|||||||||1191
1620219600000|2021-05-05 13:00:00|925.8|925.6|925.6|925.4|925.8|925.6|925.6|925.4|5958
1620219620000|2021-05-05 13:00:20|||||||||10
1620219630000|2021-05-05 13:00:30|925.4|925.2|925.6|925.2|925.6|925.4|925.4|925.2|19148
1620219650000|2021-05-05 13:00:50|925.4|925|925|924.8|925.4|925|925|924.8|8167
1620219660000|2021-05-05 13:01:00|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|2780
1620219680000|2021-05-05 13:01:20|925||925||925||924.8||10000
1620219700000|2021-05-05 13:01:40|924.8||924.8||924.8||924.8||0
1620219740000|2021-05-05 13:02:20|||||||||3366
1620219770000|2021-05-05 13:02:50|||||||||702
1620219780000|2021-05-05 13:03:00|||||||||1589
1620219790000|2021-05-05 13:03:10|925|924.4|924.6|924.2|925|924.4|924.4|924.2|35622
1620219830000|2021-05-05 13:03:50|||||||||200
1620219840000|2021-05-05 13:04:00|||||||||3631
1620219880000|2021-05-05 13:04:40|924.8|924.4|924.4|924|924.8|924.6|924.2|924|54767
1620219890000|2021-05-05 13:04:50|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924|15655
1620219900000|2021-05-05 13:05:00|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|8642
1620219920000|2021-05-05 13:05:20|925|924.8|925|924.6|925|924.8|925|924.6|14563
1620219930000|2021-05-05 13:05:30||924.8||924.8||924.8||924.6|0
1620219940000|2021-05-05 13:05:40|||||||||4076
1620219950000|2021-05-05 13:05:50|925.2|925|926|925.6|926|925.8|925.2|925|34955
1620219960000|2021-05-05 13:06:00|926.2|925.8|926.6|926.4|926.6|926.4|926.2|925.8|1685
1620219970000|2021-05-05 13:06:10|||||||||322
1620219980000|2021-05-05 13:06:20|||||||||2363
1620220000000|2021-05-05 13:06:40|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|8451
1620220010000|2021-05-05 13:06:50|927|926.8|927|926.8|927|926.8|927|926.8|2885
1620220020000|2021-05-05 13:07:00|927.2|927|927.4|927.2|927.6|927.2|927.2|927|10824
1620220030000|2021-05-05 13:07:10|927.6||927.6||927.6||927.6||581
1620220050000|2021-05-05 13:07:30|927.8|927.4|928.2|927.8|928.4|928|927.8|927.2|37849
1620220080000|2021-05-05 13:08:00|||||||||15
1620220090000|2021-05-05 13:08:10|928|927.6|926.4|926.2|928.2|927.6|926.4|926.2|49102
1620220100000|2021-05-05 13:08:20|||||||||299
1620220110000|2021-05-05 13:08:30|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|17307
1620220120000|2021-05-05 13:08:40||926.4||926.4||926.4||926.4|0
1620220140000|2021-05-05 13:09:00|||||||||600
1620220150000|2021-05-05 13:09:10|||||||||109
1620220180000|2021-05-05 13:09:40|926.6|926.2|926.2|926|926.6|926.2|926.2|926|15589
1620220190000|2021-05-05 13:09:50|926|925.8|926|925.6|926|925.8|926|925.6|2529
1620220200000|2021-05-05 13:10:00|926.2|925.8|926.4|926|926.4|926.2|926|925.6|13920
1620220220000|2021-05-05 13:10:20|926.6|926.2|927.4|927|927.4|927|926.6|926.2|6333
1620220230000|2021-05-05 13:10:30|927.6|927.2|927.4|927.2|927.8|927.4|927.4|927.2|500
1620220250000|2021-05-05 13:10:50|927.2|927|927.2|927|927.2|927|927.2|927|8937
1620220260000|2021-05-05 13:11:00|927|926.8|926.6|926.4|927|926.8|926.6|926.2|11154
1620220280000|2021-05-05 13:11:20|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.4|260550
1620220300000|2021-05-05 13:11:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|7672
1620220310000|2021-05-05 13:11:50|926.4||926.4||926.4||926.4||0
1620220320000|2021-05-05 13:12:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|580
1620220330000|2021-05-05 13:12:10|927|926.4|926.8|926.6|927.2|926.8|926.8|926.2|15408
1620220350000|2021-05-05 13:12:30|926.6|926.4|926.2|926|926.6|926.4|926.2|926|10185
1620220360000|2021-05-05 13:12:40|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|7739
1620220370000|2021-05-05 13:12:50|926.4||926.4||926.4||926.4||0
1620220380000|2021-05-05 13:13:00||926||926||926||926|0
1620220390000|2021-05-05 13:13:10|926.6|926.2|926.4|926.2|926.6|926.4|926.4|926.2|1944
1620220400000|2021-05-05 13:13:20|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|1205
1620220410000|2021-05-05 13:13:30|||||||||250000
1620220430000|2021-05-05 13:13:50|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|1799
1620220500000|2021-05-05 13:15:00|||||||||312
1620220590000|2021-05-05 13:16:30|926.4||926.6||926.6||926.4||1750
1620220600000|2021-05-05 13:16:40|||||||||315
1620220610000|2021-05-05 13:16:50|||||||||2161
1620220620000|2021-05-05 13:17:00|926.4|926|926.2|926|926.4|926|926.2|926|15228
1620220630000|2021-05-05 13:17:10|||||||||447
1620220640000|2021-05-05 13:17:20|926.4|926.2|926.4|926|926.4|926.2|926.4|926|10294
1620220660000|2021-05-05 13:17:40|926.2|925.8|926|925.8|926.2|925.8|926|925.8|15717
1620220670000|2021-05-05 13:17:50|926.2|926|926|925.8|926.2|926|926|925.8|16509
1620220680000|2021-05-05 13:18:00|||||||||2121
1620220690000|2021-05-05 13:18:10|926.2|926|926.2|926|926.2|926|926.2|926|1873
1620220700000|2021-05-05 13:18:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|1335
1620220710000|2021-05-05 13:18:30|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.2|4014
1620220720000|2021-05-05 13:18:40|926.8|926.6|926.8|926.6|926.8|926.6|926.6|926.4|4505
1620220730000|2021-05-05 13:18:50|927|926.8|927.4|927.2|927.6|927.2|927|926.8|8311
1620220740000|2021-05-05 13:19:00|||||||||81
1620220750000|2021-05-05 13:19:10|||||||||150
1620220760000|2021-05-05 13:19:20|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1383
1620220780000|2021-05-05 13:19:40|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|2328
1620220800000|2021-05-05 13:20:00|927.6|927.4|927.8|927.6|927.8|927.6|927.4|927.2|37354
1620220810000|2021-05-05 13:20:10|928|927.8|928|927.6|928|927.8|928|927.6|1094
1620220820000|2021-05-05 13:20:20|927.8|927.8|928|927.8|928|927.8|927.8|927.6|9710
1620220830000|2021-05-05 13:20:30|927.8|927.6|927.4|927.2|927.8|927.6|927.4|927.2|6981
1620220840000|2021-05-05 13:20:40|927.2|927|927.2|927|927.2|927|927.2|927|4634
1620220880000|2021-05-05 13:21:20|||||||||5553
1620220900000|2021-05-05 13:21:40|||||||||71
1620220910000|2021-05-05 13:21:50|||||||||413
1620220920000|2021-05-05 13:22:00|||||||||100
1620220930000|2021-05-05 13:22:10|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|9891
1620220950000|2021-05-05 13:22:30|927.8|927.6|927.8|927.6|928|927.6|927.8|927.6|2292
1620220970000|2021-05-05 13:22:50|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|5598
1620221000000|2021-05-05 13:23:20|||||||||327
1620221020000|2021-05-05 13:23:40|||||||||3679
1620221030000|2021-05-05 13:23:50|||||||||1050
1620221040000|2021-05-05 13:24:00|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|2631
1620221060000|2021-05-05 13:24:20|||||||||4500
1620221070000|2021-05-05 13:24:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1619
1620221080000|2021-05-05 13:24:40|||||||||2080
1620221100000|2021-05-05 13:25:00|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|19371
1620221110000|2021-05-05 13:25:10|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|9434
1620221130000|2021-05-05 13:25:30|||||||||1617
1620221150000|2021-05-05 13:25:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|2487
1620221160000|2021-05-05 13:26:00|||||||||1650
1620221170000|2021-05-05 13:26:10|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.2|16750
1620221200000|2021-05-05 13:26:40|||||||||333
1620221210000|2021-05-05 13:26:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|4688
1620221220000|2021-05-05 13:27:00|||||||||2279
1620221230000|2021-05-05 13:27:10|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|8657
1620221260000|2021-05-05 13:27:40||927.4||927.4||927.4||927.4|0
1620221280000|2021-05-05 13:28:00|927.8|927.6|928|927.8|928|927.8|927.8|927.6|15155
1620221290000|2021-05-05 13:28:10|928.2|928|928.8|928.4|928.8|928.4|928.2|928|6841
1620221300000|2021-05-05 13:28:20|||||||||116
1620221310000|2021-05-05 13:28:30|929|928.6|929|928.8|929.2|929|929|928.6|5431
1620221320000|2021-05-05 13:28:40|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|5995
1620221330000|2021-05-05 13:28:50|||||||||563
1620221340000|2021-05-05 13:29:00|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|3025
1620221350000|2021-05-05 13:29:10|929|928.8|929|928.8|929|928.8|929|928.6|4192
1620221360000|2021-05-05 13:29:20|929.2|929|929.2|929|929.2|929|929.2|929|2340
1620221370000|2021-05-05 13:29:30|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929.2|2681
1620221380000|2021-05-05 13:29:40|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.2|14028
1620221390000|2021-05-05 13:29:50||929.6||929.6||929.6||929.6|514
1620221400000|2021-05-05 13:30:00|930|929.8|930|929.6|930.4|930.2|929.6|929.4|86320
1620221410000|2021-05-05 13:30:10|929.8|929.4|929.6|929.4|929.8|929.4|929.4|929.2|16177
1620221420000|2021-05-05 13:30:20|||||||||1000
1620221430000|2021-05-05 13:30:30|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.2|6680
1620221460000|2021-05-05 13:31:00|929.8|929.6|928.4|928.2|929.8|929.6|928.4|928|42839
1620221470000|2021-05-05 13:31:10|928.6|928.4|929.6|929.2|929.6|929.2|928.4|928.2|8499
1620221480000|2021-05-05 13:31:20|929.4|929|928.8|928.6|929.4|929|928.8|928.4|2322
1620221490000|2021-05-05 13:31:30|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|2550
1620221500000|2021-05-05 13:31:40||928.2||928.2||928.2||928.2|328
1620221520000|2021-05-05 13:32:00|928.4|928|928|927.8|928.4|928|928|927.6|3589
1620221530000|2021-05-05 13:32:10|927.8|927.6|927.4|927.2|927.8|927.6|927.4|927.2|8540
1620221540000|2021-05-05 13:32:20||927||927||927||927|0
1620221550000|2021-05-05 13:32:30|927.2|926.8|926.8|926.6|927.2|926.8|926.8|926.6|1933
1620221560000|2021-05-05 13:32:40|927|926.8|927.2|927|927.2|927|926.8|926.6|25539
1620221570000|2021-05-05 13:32:50|927|926.8|927|926.8|927|927|927|926.8|6820
1620221580000|2021-05-05 13:33:00|927.2|927|927.2|926.8|927.2|927|927.2|926.8|1871
1620221590000|2021-05-05 13:33:10|927|926.6|926.8|926.4|927|926.6|926.6|926.4|5713
1620221600000|2021-05-05 13:33:20|927|926.6|926.8|926.6|927|926.8|926.8|926.4|6883
1620221610000|2021-05-05 13:33:30|927|926.8|927.6|927.2|927.6|927.4|927|926.8|21186
1620221620000|2021-05-05 13:33:40|927.8|927.4|928.4|928|928.4|928|927.8|927.2|5436
1620221630000|2021-05-05 13:33:50|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|3115
1620221640000|2021-05-05 13:34:00|928.4|928.2|927.6|927.2|928.6|928.4|927.6|927.2|33898
1620221650000|2021-05-05 13:34:10|927.4|927|927.4|927|927.4|927.2|927.4|927|400
1620221660000|2021-05-05 13:34:20|927.2|927.2|927.4|927|927.4|927.2|927.2|927|3882
1620221670000|2021-05-05 13:34:30|927.2|926.8|927|926.8|927.2|926.8|927|926.8|32
1620221700000|2021-05-05 13:35:00|926.8|926.6|926.2|926|926.8|926.6|926.2|926|17783
1620221720000|2021-05-05 13:35:20|||||||||416
1620221730000|2021-05-05 13:35:30|926|925.8|926.2|926|926.2|926|926|925.8|1388
1620221740000|2021-05-05 13:35:40|926|925.6|925.6|925.2|926.2|926|925.6|925.2|11915
1620221750000|2021-05-05 13:35:50|925.8|925.4|925.8|925.6|926|925.6|925.6|925.2|16023
1620221760000|2021-05-05 13:36:00|925.6|925.4|925.6|925.2|925.8|925.6|925.4|925|2667
1620221770000|2021-05-05 13:36:10|925.8|925.4|926|925.8|926|925.8|925.6|925.4|9289
1620221780000|2021-05-05 13:36:20|926.2|926|925.8|925.6|926.4|926|925.8|925.6|26087
1620221790000|2021-05-05 13:36:30|926|925.8|926|925.6|926|925.8|926|925.6|3654
1620221800000|2021-05-05 13:36:40|||||||||350
1620221810000|2021-05-05 13:36:50|925.8||925.8||926||925.8||0
1620221820000|2021-05-05 13:37:00|926|925.8|926.6|926.2|926.6|926.4|925.8|925.6|10184
1620221830000|2021-05-05 13:37:10|926.4||926.6||926.6||926.4||100
1620221840000|2021-05-05 13:37:20|926.8|926.4|927.2|926.8|927.2|927|926.8|926.2|13785
1620221850000|2021-05-05 13:37:30||927||927||927||927|0
1620221860000|2021-05-05 13:37:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1435
1620221880000|2021-05-05 13:38:00|927.6|927.4|928|927.8|928.2|928|927.6|927.4|13905
1620221890000|2021-05-05 13:38:10|928.2|928|928.2|928|928.2|928|928|927.8|3978
1620221900000|2021-05-05 13:38:20|928|927.8|928.4|928.2|928.4|928.2|928|927.8|7832
1620221910000|2021-05-05 13:38:30|928.6|928.4|929|928.6|929|928.8|928.6|928.4|14203
1620221930000|2021-05-05 13:38:50|928.8|928.4|928.4|928.2|929|928.4|928.4|928.2|11872
1620221940000|2021-05-05 13:39:00|928.2|928|928|927.8|928.2|928|928|927.8|9023
1620221950000|2021-05-05 13:39:10|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|1187
1620221960000|2021-05-05 13:39:20|928|927.8|927.2|927|928|927.8|927.2|927|8087
1620221970000|2021-05-05 13:39:30|927.4|927.2|927.2|927|927.4|927.2|927.2|927|1313
1620221980000|2021-05-05 13:39:40|927|926.8|927|926.8|927|926.8|927|926.8|3109
1620222000000|2021-05-05 13:40:00|926.8|926.6|925.8|925.6|926.8|926.6|925.8|925.6|13077
1620222010000|2021-05-05 13:40:10|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|0
1620222020000|2021-05-05 13:40:20|925.8|925.4|926|925.6|926|925.8|925.8|925.4|9452
1620222030000|2021-05-05 13:40:30|926.2|925.8|926.6|926.2|926.6|926.4|926.2|925.6|17448
1620222040000|2021-05-05 13:40:40|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|5087
1620222050000|2021-05-05 13:40:50|||||||||500
1620222060000|2021-05-05 13:41:00|926.8|926.4|926.6|926.4|926.8|926.6|926.6|926.4|1709
1620222070000|2021-05-05 13:41:10|926.4|926.2|927.2|926.8|927.4|927.2|926.4|926.2|10734
1620222080000|2021-05-05 13:41:20|927.4|927|927.6|927.2|927.8|927.4|927.4|927|3831
1620222090000|2021-05-05 13:41:30|927.4||927.4||927.4||927.4||3655
1620222100000|2021-05-05 13:41:40|||||||||532
1620222110000|2021-05-05 13:41:50|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|1000
1620222120000|2021-05-05 13:42:00|927.6|927.4|928.4|928.2|928.4|928.2|927.6|927.4|8195
1620222130000|2021-05-05 13:42:10|928.2|928|928.2|928|928.2|928|928.2|928|5169
1620222140000|2021-05-05 13:42:20|928|927.8|928|927.8|928|927.8|928|927.8|3929
1620222160000|2021-05-05 13:42:40|928.2|928|928|927.8|928.2|928|928|927.8|3518
1620222170000|2021-05-05 13:42:50|||||||||4814
1620222180000|2021-05-05 13:43:00|928.2|928|928.6|928.2|929|928.6|928.2|928|7475
1620222190000|2021-05-05 13:43:10|928.4|928|928.4|928.2|928.4|928.2|928.2|928|7922
1620222200000|2021-05-05 13:43:20|928.6|928.4|928.8|928.4|929.2|928.8|928.6|928.4|7995
1620222210000|2021-05-05 13:43:30|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1620222250000|2021-05-05 13:44:10||928.4||928.4||928.4||928.4|0
1620222260000|2021-05-05 13:44:20|928.8|928.6|929|928.8|929|928.8|928.6|928.4|10273
1620222280000|2021-05-05 13:44:40|928.8|928.6|928.8|928.6|928.8|928.8|928.8|928.6|9849
1620222290000|2021-05-05 13:44:50|||||||||53
1620222300000|2021-05-05 13:45:00|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|9304
1620222310000|2021-05-05 13:45:10|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.2|6735
1620222320000|2021-05-05 13:45:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|7775
1620222330000|2021-05-05 13:45:30|929|928.8|929.6|929.2|929.8|929.6|929|928.8|40453
1620222340000|2021-05-05 13:45:40|929.4|929|929.6|929.2|929.6|929.4|929.2|929|6235
1620222350000|2021-05-05 13:45:50|929.4|929.4|930|929.6|930|929.8|929.4|929.2|9123
1620222360000|2021-05-05 13:46:00|929.8|929.4|930|929.6|930|929.8|929.8|929.4|14923
1620222370000|2021-05-05 13:46:10|929.8|929.4|929.8|929.6|930|929.8|929.6|929.4|8622
1620222380000|2021-05-05 13:46:20|930|929.4|929.8|929.4|930|929.6|929.6|929.4|10132
1620222400000|2021-05-05 13:46:40|||||||||12
1620222410000|2021-05-05 13:46:50|930|929.6|929.8|929.6|930|929.8|929.8|929.6|18764
1620222420000|2021-05-05 13:47:00|930|929.8|930|929.6|930|929.8|930|929.6|2831
1620222430000|2021-05-05 13:47:10||929.8||929.8||929.8||929.8|799
1620222440000|2021-05-05 13:47:20|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|14826
1620222450000|2021-05-05 13:47:30|930|929.6|930|929.8|930|929.8|929.8|929.6|13186
1620222460000|2021-05-05 13:47:40||929.6||929.6||929.6||929.6|100
1620222480000|2021-05-05 13:48:00||929.8||929.8||929.8||929.8|0
1620222490000|2021-05-05 13:48:10|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|11975
1620222500000|2021-05-05 13:48:20|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|4471
1620222510000|2021-05-05 13:48:30|929.6|929.6|929.6|929.4|929.8|929.6|929.6|929.4|3184
1620222520000|2021-05-05 13:48:40|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|5256
1620222530000|2021-05-05 13:48:50|930|929.6|930|929.8|930.4|930|929.8|929.6|19737
1620222540000|2021-05-05 13:49:00|929.8|929.6|929.8|929.6|930|929.8|929.8|929.6|5409
1620222550000|2021-05-05 13:49:10|930|929.8|930|929.6|930|929.8|930|929.6|5949
1620222560000|2021-05-05 13:49:20|929.8||929.8||929.8||929.8||1986
1620222570000|2021-05-05 13:49:30|930|929.8|930|929.8|930|929.8|929.8|929.8|6034
1620222580000|2021-05-05 13:49:40|929.8|929.6|930|929.6|930.2|930|929.8|929.6|16213
1620222590000|2021-05-05 13:49:50|929.8|929.8|930|929.6|930|929.8|929.8|929.6|2895
1620222600000|2021-05-05 13:50:00||929.8||929.8||929.8||929.8|1335
1620222610000|2021-05-05 13:50:10|930.2|930|930.2|929.8|930.4|930.2|930.2|929.8|17393
1620222620000|2021-05-05 13:50:20|930|930|930|929.8|930|930|930|929.8|3050
1620222630000|2021-05-05 13:50:30|930.2|930|929.6|929.4|930.2|930|929.6|929.4|17248
1620222640000|2021-05-05 13:50:40|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|2956
1620222650000|2021-05-05 13:50:50|930|929.8|929.8|929.6|930|929.8|929.8|929.6|4314
1620222660000|2021-05-05 13:51:00|930|929.8|930.2|930|930.4|930.2|930|929.6|7928
1620222670000|2021-05-05 13:51:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2073
1620222680000|2021-05-05 13:51:20|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|13741
1620222690000|2021-05-05 13:51:30|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|10698
1620222700000|2021-05-05 13:51:40|||||||||1387
1620222710000|2021-05-05 13:51:50|930.6||930.8||930.8||930.6||250
1620222740000|2021-05-05 13:52:20|930.6||930.6||930.6||930.6||567
1620222750000|2021-05-05 13:52:30|||||||||2572
1620222760000|2021-05-05 13:52:40|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.4|7747
1620222770000|2021-05-05 13:52:50|930.6||930.6||930.6||930.6||2621
1620222780000|2021-05-05 13:53:00|930.4|930.2|929.8|929.4|930.4|930.2|929.6|929.4|51229
1620222790000|2021-05-05 13:53:10|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|5964
1620222800000|2021-05-05 13:53:20|929.6|929.2|929.4|929.2|929.6|929.4|929|928.8|27034
1620222810000|2021-05-05 13:53:30|929.6|929.4|929.8|929.6|930|929.8|929.6|929.4|23830
1620222820000|2021-05-05 13:53:40|929.6|929.4|930.8|930.6|931|930.6|929.6|929.4|43906
1620222830000|2021-05-05 13:53:50|931|930.8|931.4|931|931.4|931.2|931|930.8|11136
1620222840000|2021-05-05 13:54:00|||||||||3215
1620222850000|2021-05-05 13:54:10|931.2|931.2|931.4|931|931.4|931.2|931.2|931|2940
1620222880000|2021-05-05 13:54:40|931.2||931.2||931.2||931.2||0
1620222890000|2021-05-05 13:54:50|931.4|930.8|931|930.6|931.4|930.8|931|930.6|15282
1620222900000|2021-05-05 13:55:00|930.8|930.4|930.2|929.8|930.8|930.6|930.2|929.6|6231
1620222910000|2021-05-05 13:55:10|930|929.6|930|929.6|930.2|929.6|930|929.6|433
1620222920000|2021-05-05 13:55:20|930.2|929.8|930.2|929.8|930.2|930|930.2|929.8|14212
1620222930000|2021-05-05 13:55:30|930|929.6|930|929.6|930.2|929.8|929.8|929.6|18696
1620222940000|2021-05-05 13:55:40||929.8||929.6||929.8||929.6|494
1620222950000|2021-05-05 13:55:50||929.8||929.8||929.8||929.6|1790
1620222960000|2021-05-05 13:56:00||929.6||929.6||929.6||929.6|0
1620222970000|2021-05-05 13:56:10|929.8|929.8|930|929.6|930|929.8|929.8|929.6|7491
1620223000000|2021-05-05 13:56:40|930.2|929.8|930.2|929.8|930.2|930|930|929.8|26570
1620223010000|2021-05-05 13:56:50|930|930|930.2|929.8|930.2|930|930|929.8|4273
1620223020000|2021-05-05 13:57:00|||||||||1054
1620223030000|2021-05-05 13:57:10|930||930||930||930||0
1620223040000|2021-05-05 13:57:20|930.2|930|931.6|931.2|931.6|931.2|930.2|930|54145
1620223050000|2021-05-05 13:57:30|932|931.4|932.4|932|932.4|932.2|931.8|931.4|9808
1620223060000|2021-05-05 13:57:40|932.2|931.8|932|931.6|932.4|931.8|931.8|931.6|10672
1620223110000|2021-05-05 13:58:30|931.8|931.2|931.6|931.2|932|931.4|931|930.8|58278
1620223120000|2021-05-05 13:58:40|931.4|931.4|931.4|931.2|931.6|931.4|931.4|931.2|5592
1620223140000|2021-05-05 13:59:00|931.2|931|931|930.6|931.4|931.2|930.8|930.6|34161
1620223150000|2021-05-05 13:59:10|931.2|930.8|931|930.8|931.2|930.8|931|930.6|0
1620223160000|2021-05-05 13:59:20|930.8|930.6|931|930.6|931|930.8|930.8|930.6|23493
1620223180000|2021-05-05 13:59:40||930.8||930.6||930.8||930.6|256
1620223190000|2021-05-05 13:59:50|||||||||1452
1620223200000|2021-05-05 14:00:00|||||||||367
1620223230000|2021-05-05 14:00:30|931.2|930.8|931|930.6|931.4|931|931|930.6|55152
1620223250000|2021-05-05 14:00:50|930.8|930.8|929.8|929.6|930.8|930.8|929.8|929.6|35285
1620223260000|2021-05-05 14:01:00|930|929.8|930.2|929.8|930.2|929.8|929.8|929.6|6582
1620223270000|2021-05-05 14:01:10|930||930.2||930.2||930||535
1620223280000|2021-05-05 14:01:20|930|930|930|929.8|930.2|930|930|929.8|5024
1620223290000|2021-05-05 14:01:30|||||||||3948
1620223300000|2021-05-05 14:01:40|929.8|929.6|930|929.6|930|929.6|929.6|929.4|4268
1620223310000|2021-05-05 14:01:50|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|631
1620223320000|2021-05-05 14:02:00|929.8|929.6|930|929.6|930|929.6|929.6|929.4|10820
1620223330000|2021-05-05 14:02:10|930.2|929.8|930.2|930|930.2|930|930.2|929.8|3316
1620223340000|2021-05-05 14:02:20|930|929.8|929.8|929.4|930|930|929.8|929.4|4828
1620223350000|2021-05-05 14:02:30||929.6||929.6||929.6||929.6|557
1620223360000|2021-05-05 14:02:40||929.4||929.4||929.4||929.4|0
1620223370000|2021-05-05 14:02:50||929.6||929.6||929.6||929.4|4351
1620223380000|2021-05-05 14:03:00|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.4|4447
1620223400000|2021-05-05 14:03:20|||||||||177
1620223420000|2021-05-05 14:03:40|930|929.6|930.2|929.8|930.2|929.8|930|929.6|21432
1620223440000|2021-05-05 14:04:00|930|929.6|930|929.6|930.2|930|929.6|929.4|17820
1620223450000|2021-05-05 14:04:10|929.8|929.4|929.4|929.2|929.8|929.4|929.2|929|17088
1620223460000|2021-05-05 14:04:20|929.2|929|928.8|928.4|929.2|929|928.8|928.4|6582
1620223470000|2021-05-05 14:04:30|928.6|928.2|928.6|928.4|928.8|928.4|928.6|928.2|0
1620223480000|2021-05-05 14:04:40|928.8||928.8||928.8||928.6||1491
1620223490000|2021-05-05 14:04:50|929|928.6|929.4|929.2|929.4|929.2|929|928.6|43288
1620223500000|2021-05-05 14:05:00|929.6|929.4|929.4|929.2|929.8|929.4|929.4|929.2|10628
1620223510000|2021-05-05 14:05:10|929.2|929|929|928.8|929.2|929|929|928.6|11416
1620223520000|2021-05-05 14:05:20|929.2|929|929.4|929.2|929.4|929.2|929.2|929|2678
1620223530000|2021-05-05 14:05:30|929.6|929.4|929.4|929.2|929.8|929.4|929.4|929.2|1678
1620223540000|2021-05-05 14:05:40|929.2|929|930|929.6|930|929.8|929.2|929|10974
1620223550000|2021-05-05 14:05:50|929.8|929.8|930|929.8|930|929.8|929.8|929.8|2565
1620223560000|2021-05-05 14:06:00|929.8|929.6|930|929.6|930|929.6|929.6|929.4|11339
1620223570000|2021-05-05 14:06:10|929.8|929.4|929.8|929.6|930|929.6|929.6|929.4|1019
1620223580000|2021-05-05 14:06:20||929.4||929.6||929.6||929.4|0
1620223590000|2021-05-05 14:06:30|||||||||1093
1620223600000|2021-05-05 14:06:40|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|16
1620223610000|2021-05-05 14:06:50|||||||||703
1620223620000|2021-05-05 14:07:00|929.4|929.2|929|928.8|929.4|929.2|929|928.8|26192
1620223630000|2021-05-05 14:07:10|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|6501
1620223640000|2021-05-05 14:07:20|928.6||928.6||928.8||928.6||930
1620223650000|2021-05-05 14:07:30|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|3970
1620223660000|2021-05-05 14:07:40|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|2585
1620223670000|2021-05-05 14:07:50|928.8||928.6||928.8||928.6||1540
1620223690000|2021-05-05 14:08:10|928.4|928.2|928.4|928|928.4|928.2|928.2|928|9063
1620223700000|2021-05-05 14:08:20|928.2||928.2||928.2||928.2||1406
1620223710000|2021-05-05 14:08:30|928.4|928.2|928.6|928.4|928.6|928.4|928.2|928|31000
1620223720000|2021-05-05 14:08:40|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|2753
1620223730000|2021-05-05 14:08:50|928.6|928.4|928.8|928.6|929|928.6|928.4|928.4|10155
1620223740000|2021-05-05 14:09:00|929|928.8|929.2|929|929.2|929|928.8|928.6|6536
1620223750000|2021-05-05 14:09:10|929.4|929.2|930|929.6|930|929.6|929.4|929|10580
1620223760000|2021-05-05 14:09:20|||||||||539
1620223770000|2021-05-05 14:09:30||929.8||929.8||929.8||929.8|2997
1620223780000|2021-05-05 14:09:40|930.2|930|931.2|930.8|931.4|931.2|930.2|930|18131
1620223790000|2021-05-05 14:09:50|931|930.6|930.8|930.6|931|930.6|930.8|930.6|7671
1620223800000|2021-05-05 14:10:00|930.6|930.4|930.4|930.2|930.8|930.4|930.4|930.2|10706
1620223810000|2021-05-05 14:10:10|930.6|930.4|931|930.8|931|930.8|930.4|930.2|7016
1620223820000|2021-05-05 14:10:20||930.6||930.6||930.6||930.6|601
1620223840000|2021-05-05 14:10:40|931.2|930.8|931.4|931|931.4|931.2|931|930.8|18058
1620223850000|2021-05-05 14:10:50|||||||||823
1620223860000|2021-05-05 14:11:00|931.2|931.2|931.6|931.4|931.8|931.4|931.2|931|3951
1620223870000|2021-05-05 14:11:10|931.4|931.2|931.4|931|931.4|931.2|931.2|931|13159
1620223880000|2021-05-05 14:11:20|||||||||1508
1620223890000|2021-05-05 14:11:30|931.2|931.2|931.6|931.4|931.8|931.4|931.2|931.2|11062
1620223900000|2021-05-05 14:11:40|931.4|931.2|931.4|931|931.6|931.4|931.4|931|4270
1620223910000|2021-05-05 14:11:50|931.2||931.2||931.4||931.2||2695
1620223920000|2021-05-05 14:12:00|931.4|930.8|931.4|931.2|931.4|931.2|930.6|930.4|17192
1620223940000|2021-05-05 14:12:20|931.6||931.4||931.6||931.4||6889
1620223960000|2021-05-05 14:12:40|||||||||1500
1620223970000|2021-05-05 14:12:50|931.6|931.4|931.6|931.4|931.6|931.4|931.4|931.2|5642
1620223980000|2021-05-05 14:13:00|931.4|931.2|931.2|930.8|931.4|931.2|931.2|930.8|15976
1620223990000|2021-05-05 14:13:10|931|930.6|930.8|930.6|931|930.8|930.8|930.6|11541
1620224000000|2021-05-05 14:13:20|931|930.8|931.4|931.2|931.4|931.2|930.8|930.6|36567
1620224010000|2021-05-05 14:13:30|||||||||1279
1620224020000|2021-05-05 14:13:40|931.2|931|931.2|931|931.2|931|931.2|931|5680
1620224030000|2021-05-05 14:13:50|||||||||2557
1620224040000|2021-05-05 14:14:00|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1717
1620224050000|2021-05-05 14:14:10|931.2|931|930.4|930.2|931.4|931|930.4|930.2|62725
1620224060000|2021-05-05 14:14:20|930.6|930.4|931|930.8|931|930.8|930.4|930.2|148347
1620224070000|2021-05-05 14:14:30|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|16999
1620224080000|2021-05-05 14:14:40|930.4|930.2|930.4|930|930.6|930.2|930.2|930|6070
1620224090000|2021-05-05 14:14:50|930.6|930.2|930.4|930.2|930.6|930.4|930.4|930.2|3704
1620224100000|2021-05-05 14:15:00|930.6|930.4|930.2|930|930.6|930.4|930.2|930|13005
1620224110000|2021-05-05 14:15:10|930.4|929.8|930.2|929.8|930.4|930|930|929.8|28529
1620224120000|2021-05-05 14:15:20|||||||||4278
1620224150000|2021-05-05 14:15:50|930|929.6|930|929.6|930.2|929.8|929.8|929.6|16264
1620224160000|2021-05-05 14:16:00|929.8|929.8|930|929.8|930|929.8|929.8|929.8|7683
1620224170000|2021-05-05 14:16:10|||||||||100
1620224180000|2021-05-05 14:16:20|||||||||12131
1620224190000|2021-05-05 14:16:30|929.8|929.6|930|929.6|930|929.8|929.8|929.6|4018
1620224200000|2021-05-05 14:16:40||929.8||929.8||929.8||929.8|872
1620224210000|2021-05-05 14:16:50|930.2|930|931.4|931|931.4|931.2|930.2|930|53259
1620224220000|2021-05-05 14:17:00|931.6|931.2|931.8|931.6|931.8|931.6|931.6|931.2|1029
1620224230000|2021-05-05 14:17:10|932|931.8|932|931.8|932|931.8|931.8|931.6|4056
1620224240000|2021-05-05 14:17:20|932.2|932|932.4|932.2|932.4|932.2|932.2|932|6482
1620224250000|2021-05-05 14:17:30|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1703
1620224260000|2021-05-05 14:17:40||932.6||932.6||932.6||932.6|0
1620224270000|2021-05-05 14:17:50|932.6|932.4|932.6|932.2|932.8|932.6|932.6|932.2|24221
1620224280000|2021-05-05 14:18:00|932.4|932|932.4|932|932.4|932|932.2|932|4848
1620224290000|2021-05-05 14:18:10|932.2||932.2||932.2||932.2||54
1620224300000|2021-05-05 14:18:20|||||||||372
1620224310000|2021-05-05 14:18:30|932|931.8|932|931.8|932|931.8|932|931.8|7355
1620224320000|2021-05-05 14:18:40|931.8|931.6|932|931.6|932|931.8|931.8|931.6|16496
1620224330000|2021-05-05 14:18:50||931.8||931.8||931.8||931.8|100
1620224340000|2021-05-05 14:19:00|||||||||1000
1620224350000|2021-05-05 14:19:10|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|6077
1620224370000|2021-05-05 14:19:30|||||||||1407
1620224380000|2021-05-05 14:19:40|||||||||1636
1620224390000|2021-05-05 14:19:50|932|931.8|932|931.8|932|931.8|932|931.6|36227
1620224400000|2021-05-05 14:20:00|931.8|931.6|932.2|932|932.2|932|931.8|931.6|6609
1620224410000|2021-05-05 14:20:10|932.4|932.2|932.6|932.4|932.8|932.4|932.4|932.2|8042
1620224420000|2021-05-05 14:20:20|932.8|932.6|933.2|932.8|933.2|932.8|932.8|932.6|9895
1620224430000|2021-05-05 14:20:30|933.4|933|933|932.8|933.6|933.4|933|932.8|8114
1620224460000|2021-05-05 14:21:00|933.2|933|933.6|933.2|933.6|933.2|933.2|933|13692
1620224470000|2021-05-05 14:21:10||933.4||933.4||933.4||933.4|1026
1620224490000|2021-05-05 14:21:30|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|9874
1620224500000|2021-05-05 14:21:40|933.4||933.4||933.4||933.4||194
1620224510000|2021-05-05 14:21:50|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|1538
1620224520000|2021-05-05 14:22:00|||||||||20
1620224530000|2021-05-05 14:22:10|933.2|933|932.6|932.4|933.2|933|932.6|932.4|43883
1620224540000|2021-05-05 14:22:20|932.4|932.2|931.6|931.2|932.4|932.2|931.4|931.2|22202
1620224550000|2021-05-05 14:22:30|931.8|931.4|932.4|932|932.6|932.4|931.6|931.4|43461
1620224560000|2021-05-05 14:22:40|932.6|932.2|932.2|932|932.6|932.4|932.2|932|2713
1620224570000|2021-05-05 14:22:50|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|3214
1620224580000|2021-05-05 14:23:00|932.6|932.4|932.4|932|932.6|932.4|932.4|932|3326
1620224590000|2021-05-05 14:23:10|932.2|931.8|932.2|931.8|932.2|932|932|931.8|1512
1620224600000|2021-05-05 14:23:20|932||932||932||932||2591
1620224610000|2021-05-05 14:23:30|932.2|932|932|931.8|932.2|932|932|931.8|5916
1620224630000|2021-05-05 14:23:50|||||||||1239
1620224650000|2021-05-05 14:24:10|932.2|932|932.2|931.8|932.4|932|932|931.8|15434
1620224660000|2021-05-05 14:24:20|932||932||932.2||932||2449
1620224670000|2021-05-05 14:24:30|||||||||4000
1620224680000|2021-05-05 14:24:40|||||||||2606
1620224700000|2021-05-05 14:25:00|932.2|932|932.2|931.8|932.2|932|932|931.8|10290
1620224710000|2021-05-05 14:25:10|932||932||932||932||0
1620224720000|2021-05-05 14:25:20|932.2|932|932.2|931.8|932.2|932|932|931.8|8777
1620224740000|2021-05-05 14:25:40|932|931.6|932|931.6|932|931.6|931.8|931.6|10183
1620224750000|2021-05-05 14:25:50|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.4|20596
1620224760000|2021-05-05 14:26:00|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|1950
1620224770000|2021-05-05 14:26:10|931.6|931.6|931.6|931.2|931.8|931.6|931.4|931.2|22811
1620224780000|2021-05-05 14:26:20|931.8|931.4|931.6|931.2|931.8|931.6|931.6|931.2|4604
1620224800000|2021-05-05 14:26:40|931.4|931|930.6|930.2|931.4|931|930.6|930.2|8825
1620224810000|2021-05-05 14:26:50|930.4|930|930|929.6|930.4|930.2|929.8|929.4|8127
1620224820000|2021-05-05 14:27:00|929.8|929.8|930|929.8|930|929.8|929.8|929.8|294
1620224830000|2021-05-05 14:27:10|929.8|929.6|929.6|929.4|930|929.8|929.6|929.4|7413
1620224840000|2021-05-05 14:27:20|929.4|929.2|929.8|929.6|930|929.8|929.4|929.2|27276
1620224850000|2021-05-05 14:27:30||929.4||929.4||929.4||929.4|6882
1620224860000|2021-05-05 14:27:40|929.6||929.6||929.6||929.6||0
1620224870000|2021-05-05 14:27:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|25756
1620224880000|2021-05-05 14:28:00|929|928.8|929.2|928.8|929.2|929|928.8|928.6|28715
1620224890000|2021-05-05 14:28:10||929||929||929||929|0
1620224910000|2021-05-05 14:28:30|929.4|929.2|929.2|929|929.4|929.2|929.2|929|30667
1620224920000|2021-05-05 14:28:40|929.4|929.2|930.2|929.8|930.2|930|929.4|929.2|29487
1620224930000|2021-05-05 14:28:50||930||930||930||930|0
1620224940000|2021-05-05 14:29:00|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|2803
1620224960000|2021-05-05 14:29:20|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|6596
1620225000000|2021-05-05 14:30:00|||||||||1486
1620225010000|2021-05-05 14:30:10|||||||||3036
1620225020000|2021-05-05 14:30:20|||||||||514
1620225030000|2021-05-05 14:30:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|4126
1620225040000|2021-05-05 14:30:40|930.6|930.4|930.6|930.2|930.8|930.6|930.6|930.2|25037
1620225050000|2021-05-05 14:30:50|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|9407
1620225060000|2021-05-05 14:31:00||930.6||930.6||930.6||930.6|0
1620225080000|2021-05-05 14:31:20|930.6|930.4|930.2|930|930.6|930.4|930.2|930|13424
1620225090000|2021-05-05 14:31:30|930|929.8|930.2|929.8|930.2|930|929.8|929.6|21874
1620225100000|2021-05-05 14:31:40|930|929.6|930|929.6|930|929.6|930|929.6|485
1620225120000|2021-05-05 14:32:00|930.2|929.8|930|929.8|930.4|930.2|930|929.8|16361
1620225130000|2021-05-05 14:32:10|930.2|930|930.4|930|930.4|930|930.2|930|26900
1620225140000|2021-05-05 14:32:20||930.2||930||930.2||930|0
1620225150000|2021-05-05 14:32:30|930.2||930.2||930.2||930.2||536
1620225170000|2021-05-05 14:32:50|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|4789
1620225180000|2021-05-05 14:33:00|||||||||2993
1620225210000|2021-05-05 14:33:30|||||||||2766
1620225220000|2021-05-05 14:33:40|930.2|930|930|929.6|930.2|930|929.8|929.6|28215
1620225230000|2021-05-05 14:33:50|929.8||929.8||929.8||929.8||0
1620225240000|2021-05-05 14:34:00|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929|14118
1620225250000|2021-05-05 14:34:10|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.2|2315
1620225270000|2021-05-05 14:34:30|929.4|929.2|929.2|928.8|929.4|929.2|929.2|928.8|3622
1620225280000|2021-05-05 14:34:40|929.4|929|929.6|929.4|929.6|929.4|929.4|929|10886
1620225290000|2021-05-05 14:34:50|929.8|929.6|930|929.6|930|929.8|929.8|929.6|21250
1620225300000|2021-05-05 14:35:00|929.8|929.8|930.2|930|930.2|930|929.8|929.8|1157
1620225310000|2021-05-05 14:35:10|930.4|930.2|930.4|930|930.4|930.2|930.4|930|857
1620225330000|2021-05-05 14:35:30|930.6|930.2|931|930.6|931|930.8|930.4|930.2|12973
1620225340000|2021-05-05 14:35:40|930.8||930.8||931||930.8||1443
1620225350000|2021-05-05 14:35:50|931||931||931||931||1035
1620225360000|2021-05-05 14:36:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|17588
1620225370000|2021-05-05 14:36:10||930.6||930.4||930.6||930.4|1
1620225380000|2021-05-05 14:36:20||930.6||930.4||930.6||930.4|0
1620225390000|2021-05-05 14:36:30|||||||||121
1620225410000|2021-05-05 14:36:50|930.6||930.6||930.6||930.6||20
1620225420000|2021-05-05 14:37:00|930.8|930.6|930.8|930.6|930.8|930.6|930.6|930.4|11317
1620225430000|2021-05-05 14:37:10|931|930.8|931|930.8|931|930.8|931|930.6|5629
1620225440000|2021-05-05 14:37:20|931.2|931|932|931.6|932|931.6|931.2|931|14272
1620225450000|2021-05-05 14:37:30|931.8||932||932||931.8||2496
1620225460000|2021-05-05 14:37:40||931.8||931.8||931.8||931.8|554
1620225470000|2021-05-05 14:37:50|||||||||98
1620225480000|2021-05-05 14:38:00|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|5981
1620225490000|2021-05-05 14:38:10|932|931.8|932|931.6|932|931.8|931.8|931.6|2153
1620225500000|2021-05-05 14:38:20|931.8||931.8||931.8||931.8||5102
1620225510000|2021-05-05 14:38:30|932|931.8|932.2|931.8|932.4|932|932|931.6|11011
1620225520000|2021-05-05 14:38:40|932|931.6|931.6|931.4|932|931.6|931.6|931.4|8648
1620225530000|2021-05-05 14:38:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.4|997
1620225540000|2021-05-05 14:39:00|932|931.8|932.2|932|932.4|932|932|931.8|9356
1620225550000|2021-05-05 14:39:10|||||||||217
1620225560000|2021-05-05 14:39:20|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|3390
1620225590000|2021-05-05 14:39:50|932.4|932|932.4|932|932.4|932|932.2|932|3756
1620225600000|2021-05-05 14:40:00|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932|5300
1620225610000|2021-05-05 14:40:10|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|2114
1620225620000|2021-05-05 14:40:20|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|9322
1620225630000|2021-05-05 14:40:30|932.8|932.6|933.4|933|933.4|933.2|932.8|932.6|2292
1620225650000|2021-05-05 14:40:50|933.2|932.8|932.6|932.4|933.2|932.8|932.6|932.4|11857
1620225660000|2021-05-05 14:41:00|932.8|932.2|933|932.8|933|932.8|932.8|932.2|4746
1620225670000|2021-05-05 14:41:10|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|4512
1620225680000|2021-05-05 14:41:20|933|932.6|933.2|932.8|933.2|932.8|933|932.6|9134
1620225690000|2021-05-05 14:41:30|933|932.6|932.8|932.6|933|932.6|932.8|932.6|1489
1620225700000|2021-05-05 14:41:40|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|2715
1620225720000|2021-05-05 14:42:00|933|932.6|933.2|932.8|933.2|933|933|932.6|5532
1620225730000|2021-05-05 14:42:10||933||932.8||933||932.8|0
1620225750000|2021-05-05 14:42:30|933.4|933|933.4|933.2|933.6|933.4|933.4|933|8427
1620225760000|2021-05-05 14:42:40|933.6|933.4|934.4|934|934.4|934|933.6|933.4|3369
1620225770000|2021-05-05 14:42:50|934.6|934.2|934.2|934|934.6|934.4|934.2|934|4333
1620225780000|2021-05-05 14:43:00|934|933.8|934.6|934.2|934.6|934.4|934|933.8|32300
1620225790000|2021-05-05 14:43:10||934.4||934.4||934.4||934.4|1494
1620225800000|2021-05-05 14:43:20|934.8|934.6|935|934.6|935|934.6|934.8|934.6|1065
1620225810000|2021-05-05 14:43:30|||||||||100
1620225820000|2021-05-05 14:43:40|934.8|934.4|935|934.6|935|934.6|934.6|934.4|12566
1620225830000|2021-05-05 14:43:50|934.8|934.8|934.8|934.6|934.8|934.8|934.8|934.6|21175
1620225840000|2021-05-05 14:44:00|934.6|934.4|934.6|934.4|934.8|934.6|934.6|934.4|4436
1620225850000|2021-05-05 14:44:10|934.4|934.2|934.2|933.8|934.4|934.2|934.2|933.8|2907
1620225860000|2021-05-05 14:44:20|934||934||934.2||934||12862
1620225870000|2021-05-05 14:44:30|||||||||5276
1620225880000|2021-05-05 14:44:40|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.4|3308
1620225890000|2021-05-05 14:44:50||933.6||933.6||933.6||933.6|10
1620225900000|2021-05-05 14:45:00|934|933.8|933.8|933.6|934|933.8|933.8|933.6|14505
1620225910000|2021-05-05 14:45:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|1162
1620225920000|2021-05-05 14:45:20|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|724
1620225930000|2021-05-05 14:45:30|933.6|933.4|933.6|933.4|933.6|933.4|933.4|933.2|1780
1620225940000|2021-05-05 14:45:40|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|2834
1620225970000|2021-05-05 14:46:10|933.2|933|933.2|933|933.2|933|933|932.8|14336
1620225980000|2021-05-05 14:46:20|933.4|932.8|934|933.6|934|933.6|933.4|932.8|27420
1620225990000|2021-05-05 14:46:30|934.2|933.8|934.4|934|934.4|934|934.2|933.6|2543
1620226000000|2021-05-05 14:46:40|934.2|933.8|933.8|933.4|934.2|933.8|933.8|933.4|15636
1620226010000|2021-05-05 14:46:50|934|933.6|934|933.6|934|933.8|933.8|933.6|7989
1620226020000|2021-05-05 14:47:00|933.8||933.8||933.8||933.8||0
1620226030000|2021-05-05 14:47:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|2820
1620226060000|2021-05-05 14:47:40|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.4|8888
1620226080000|2021-05-05 14:48:00|934|933.6|934|933.8|934|933.8|934|933.6|13796
1620226090000|2021-05-05 14:48:10|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|7243
1620226100000|2021-05-05 14:48:20|||||||||896
1620226120000|2021-05-05 14:48:40|934|933.8|934|933.8|934|933.8|933.8|933.6|126560
1620226130000|2021-05-05 14:48:50|||||||||5831
1620226140000|2021-05-05 14:49:00|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|9118
1620226150000|2021-05-05 14:49:10|933.4|933.2|933.4|933.2|933.6|933.4|933.2|933|22688
1620226160000|2021-05-05 14:49:20|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|2883
1620226170000|2021-05-05 14:49:30|||||||||453
1620226180000|2021-05-05 14:49:40|933.8|933.4|934.4|934|934.4|934.2|933.8|933.4|36756
1620226190000|2021-05-05 14:49:50||934.2||934.2||934.2||934|2188
1620226200000|2021-05-05 14:50:00|934.6|934.4|934.6|934.4|934.6|934.4|934.4|934.2|4718
1620226210000|2021-05-05 14:50:10|934.8|934.6|935|934.8|935|934.8|934.8|934.6|4843
1620226220000|2021-05-05 14:50:20|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|19324
1620226230000|2021-05-05 14:50:30|934.8|934.6|935|934.6|935|934.6|934.8|934.6|26452
1620226240000|2021-05-05 14:50:40|934.8|934.8|935|934.8|935|934.8|934.8|934.6|2510
1620226250000|2021-05-05 14:50:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|14630
1620226260000|2021-05-05 14:51:00|934.6|934.4|934|933.6|934.6|934.4|934|933.6|7854
1620226270000|2021-05-05 14:51:10|933.8|933.8|934|933.6|934|933.8|933.8|933.6|1631
1620226280000|2021-05-05 14:51:20|933.8|933.8|934|933.6|934|933.8|933.8|933.6|2000
1620226300000|2021-05-05 14:51:40|933.8|933.4|933.4|933|933.8|933.6|933.2|933|10503
1620226310000|2021-05-05 14:51:50|||||||||1714
1620226320000|2021-05-05 14:52:00|933.2|933.2|933.8|933.4|934|933.8|933.2|933|36850
1620226330000|2021-05-05 14:52:10|934|933.6|934|933.6|934|933.6|933.8|933.4|4443
1620226340000|2021-05-05 14:52:20|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|814
1620226350000|2021-05-05 14:52:30|934|934|934.6|934.2|934.6|934.4|934|934|4047
1620226370000|2021-05-05 14:52:50|934.4|934|934|933.8|934.6|934|934|933.8|8286
1620226380000|2021-05-05 14:53:00|||||||||500
1620226390000|2021-05-05 14:53:10|934.2|934|934|933.8|934.2|934|934|933.8|5246
1620226400000|2021-05-05 14:53:20|934.2|934|934.2|933.8|934.2|934|934|933.8|2352
1620226420000|2021-05-05 14:53:40||934||934||934||933.8|6600
1620226430000|2021-05-05 14:53:50|||||||||3501
1620226440000|2021-05-05 14:54:00|934.4|934.2|934.2|934|934.4|934.2|934.2|934|1780
1620226460000|2021-05-05 14:54:20|934.4|934.2|934.4|934.2|934.4|934.2|934.2|934|10548
1620226470000|2021-05-05 14:54:30|934.6|934.4|934.4|934.2|934.8|934.4|934.4|934.2|21204
1620226480000|2021-05-05 14:54:40|934.2|934|934|933.8|934.2|934|934|933.8|23238
1620226490000|2021-05-05 14:54:50|934.2|934|934.2|934|934.2|934|934.2|933.8|4157
1620226500000|2021-05-05 14:55:00|934.4|934.2|934.4|934|934.6|934.4|934.2|933.8|10991
1620226510000|2021-05-05 14:55:10||934.2||934.2||934.2||934.2|6139
1620226520000|2021-05-05 14:55:20|934.6|934.4|934.6|934.4|934.8|934.4|934.6|934.2|9266
1620226530000|2021-05-05 14:55:30|||||||||7249
1620226550000|2021-05-05 14:55:50|||||||||1735
1620226560000|2021-05-05 14:56:00|||||||||6941
1620226570000|2021-05-05 14:56:10|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|5915
1620226590000|2021-05-05 14:56:30|||||||||1079
1620226610000|2021-05-05 14:56:50|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|14656
1620226620000|2021-05-05 14:57:00|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|123873
1620226630000|2021-05-05 14:57:10|935|934.8|935.4|935.2|935.6|935.4|935|934.8|12032
1620226640000|2021-05-05 14:57:20|935.2|935|935.2|934.8|935.4|935|935|934.8|15337
1620226680000|2021-05-05 14:58:00|935.4|935|935.8|935.4|935.8|935.4|935.4|934.8|7893
1620226690000|2021-05-05 14:58:10||935.6||935.4||935.6||935.4|1841
1620226700000|2021-05-05 14:58:20|||||||||522
1620226710000|2021-05-05 14:58:30|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1002
1620226730000|2021-05-05 14:58:50|935.4||935.4||935.4||935.4||220
1620226740000|2021-05-05 14:59:00|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|3895
1620226750000|2021-05-05 14:59:10|935.4||935.4||935.4||935.4||8916
1620226760000|2021-05-05 14:59:20|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|8330
1620226770000|2021-05-05 14:59:30|935.6||935.6||935.6||935.6||1791
1620226780000|2021-05-05 14:59:40|935.4||935.6||935.6||935.4||2000
1620226790000|2021-05-05 14:59:50|||||||||2981
1620226830000|2021-05-05 15:00:30|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|5678
1620226870000|2021-05-05 15:01:10|935.4||935.6||935.6||935.4||445
1620226880000|2021-05-05 15:01:20|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.4|22318
1620226890000|2021-05-05 15:01:30|936|935.6|936.6|936.2|936.8|936.4|936|935.4|29722
1620226900000|2021-05-05 15:01:40|936.4|936|936|935.8|936.4|936|935.8|935.6|55897
1620226910000|2021-05-05 15:01:50|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|13198
1620226920000|2021-05-05 15:02:00|935.8|935.6|936|935.8|936|935.8|935.8|935.6|20900
1620226930000|2021-05-05 15:02:10|936.2|936|936|935.6|936.4|936|935.8|935.6|21531
1620226940000|2021-05-05 15:02:20|935.8||935.8||936||935.8||0
1620226950000|2021-05-05 15:02:30|936|935.8|936|935.6|936|935.8|936|935.6|4570
1620226980000|2021-05-05 15:03:00|936.2|935.8|936.6|936.2|936.6|936.2|936|935.8|27328
1620226990000|2021-05-05 15:03:10||936.4||936.4||936.4||936.4|2847
1620227000000|2021-05-05 15:03:20|||||||||524
1620227010000|2021-05-05 15:03:30|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1622
1620227020000|2021-05-05 15:03:40||936.6||936.6||936.6||936.6|1881
1620227030000|2021-05-05 15:03:50|937|936.8|937|936.8|937|936.8|937|936.6|5052
1620227040000|2021-05-05 15:04:00|937.2|937|937.2|936.8|937.4|937.2|937.2|936.8|12252
1620227050000|2021-05-05 15:04:10|937|936.4|936.8|936.6|937.2|936.6|936.4|936.2|24417
1620227060000|2021-05-05 15:04:20|937|936.8|937|936.6|937.2|936.8|937|936.6|15571
1620227070000|2021-05-05 15:04:30|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|6453
1620227080000|2021-05-05 15:04:40|||||||||250
1620227090000|2021-05-05 15:04:50|936.6|936.2|936.2|936|936.6|936.2|936.2|936|4052
1620227100000|2021-05-05 15:05:00|936|935.8|936|935.8|936.2|935.8|936|935.8|1264
1620227110000|2021-05-05 15:05:10|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|1315
1620227120000|2021-05-05 15:05:20|936|935.8|936|935.6|936|935.8|936|935.6|8942
1620227130000|2021-05-05 15:05:30|936.2|935.8|936.6|936.2|936.6|936.4|936.2|935.6|4036
1620227140000|2021-05-05 15:05:40|936.4|936.4|936.6|936.2|936.6|936.4|936.2|936|9801
1620227150000|2021-05-05 15:05:50|||||||||3335
1620227160000|2021-05-05 15:06:00|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|10340
1620227170000|2021-05-05 15:06:10||936.6||936.4||936.6||936.4|40
1620227190000|2021-05-05 15:06:30|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|4983
1620227200000|2021-05-05 15:06:40|936.4||936.4||936.6||936.4||4186
1620227210000|2021-05-05 15:06:50|||||||||5680
1620227220000|2021-05-05 15:07:00|||||||||4294
1620227230000|2021-05-05 15:07:10|||||||||3897
1620227240000|2021-05-05 15:07:20|936.2|936|936.4|936|936.4|936.2|936.2|936|2352
1620227250000|2021-05-05 15:07:30|936.2|936.2|936.4|936.2|936.6|936.4|936.2|936|19584
1620227260000|2021-05-05 15:07:40|||||||||2595
1620227270000|2021-05-05 15:07:50|936.6|936.4|936.6|936.4|936.8|936.6|936.6|936.4|14078
1620227280000|2021-05-05 15:08:00|936.8|936.6|937|936.8|937|936.8|936.6|936.4|14808
1620227290000|2021-05-05 15:08:10|937.2|936.6|937.2|936.8|937.4|937|937|936.6|19147
1620227300000|2021-05-05 15:08:20|937|937|937.2|937|937.2|937|937|937|312681
1620227310000|2021-05-05 15:08:30|937.4|936.8|937.4|937|937.4|937.2|937.4|936.8|12500
1620227320000|2021-05-05 15:08:40|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|6643
1620227330000|2021-05-05 15:08:50|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|2738
1620227340000|2021-05-05 15:09:00|937.6|937.2|937.6|937.2|937.8|937.2|937.4|937.2|15627
1620227360000|2021-05-05 15:09:20|937.4|937|937.2|936.8|937.6|937|936.8|936.6|36926
1620227370000|2021-05-05 15:09:30|937|936.6|936.6|936.2|937|936.6|936.6|936.2|3822
1620227390000|2021-05-05 15:09:50|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|2459
1620227400000|2021-05-05 15:10:00|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1381
1620227410000|2021-05-05 15:10:10|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|15993
1620227420000|2021-05-05 15:10:20|936.6||936.8||936.8||936.6||3128
1620227430000|2021-05-05 15:10:30|937|936.6|937.8|937.6|937.8|937.6|937|936.6|37455
1620227440000|2021-05-05 15:10:40|938||938||938||937.8||4845
1620227460000|2021-05-05 15:11:00|938.2|937.8|938|937.8|938.8|938.4|938|937.8|38632
1620227470000|2021-05-05 15:11:10|938.2|938|938.2|937.8|938.2|938|938.2|937.8|2002
1620227480000|2021-05-05 15:11:20||938||937.8||938||937.8|1244
1620227490000|2021-05-05 15:11:30|||||||||405
1620227500000|2021-05-05 15:11:40|938|938|938.6|938.2|938.6|938.4|938|937.8|38119
1620227510000|2021-05-05 15:11:50||938.4||938.2||938.4||938.2|1490
1620227520000|2021-05-05 15:12:00|938.4|938|938.2|937.8|938.4|938|938|937.8|4515
1620227560000|2021-05-05 15:12:40|938|937.6|938|937.6|938|937.6|937.8|937.6|10493
1620227570000|2021-05-05 15:12:50|||||||||200
1620227580000|2021-05-05 15:13:00|937.8|937.8|938|937.6|938|937.8|937.8|937.6|36072
1620227590000|2021-05-05 15:13:10|938.2|937.8|938.4|938.2|938.4|938.2|938|937.6|43495
1620227600000|2021-05-05 15:13:20|938.6|938.4|938.8|938.4|938.8|938.6|938.6|938.4|10726
1620227620000|2021-05-05 15:13:40|939.8|938.6|938.8|938.4|939.8|938.8|938.8|938.4|41188
1620227630000|2021-05-05 15:13:50|||||||||1636
1620227640000|2021-05-05 15:14:00|938.6||938.8||938.8||938.6||9839
1620227650000|2021-05-05 15:14:10|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|6404
1620227660000|2021-05-05 15:14:20|938.6|938.4|938.2|938|938.6|938.4|938.2|938|10779
1620227680000|2021-05-05 15:14:40|938|937.8|937.8|937.6|938|937.8|937.8|937.6|6474
1620227690000|2021-05-05 15:14:50|||||||||4494
1620227700000|2021-05-05 15:15:00|938|937.8|938.2|937.8|938.2|938|938|937.8|32883
1620227710000|2021-05-05 15:15:10|938|937.6|938|937.6|938|937.8|937.8|937.6|6508
1620227720000|2021-05-05 15:15:20|938.2|937.8|938.2|938|938.2|938|938.2|937.8|14126
1620227730000|2021-05-05 15:15:30|938.4|938.2|938.6|938.4|938.8|938.4|938.4|938.2|17077
1620227740000|2021-05-05 15:15:40|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.4|10705
1620227750000|2021-05-05 15:15:50|939|938.4|938.6|938.2|939|938.4|938.4|938.2|4717
1620227760000|2021-05-05 15:16:00|938.4||938.4||938.6||938.4||5182
1620227770000|2021-05-05 15:16:10|938.2|938|938.4|938|938.4|938|938.2|938|1768
1620227780000|2021-05-05 15:16:20|938.2||938.4||938.4||938.2||1096
1620227790000|2021-05-05 15:16:30|||||||||613
1620227810000|2021-05-05 15:16:50|938.2||938.2||938.2||938.2||3127
1620227820000|2021-05-05 15:17:00|938|937.8|937.8|937.6|938.4|938|937.8|937.6|82973
1620227830000|2021-05-05 15:17:10|937.6|937.4|937.4|937.2|937.8|937.4|937.4|937.2|9779
1620227840000|2021-05-05 15:17:20|937.2|937|937.2|936.8|937.2|937|937|936.8|10271
1620227850000|2021-05-05 15:17:30|937|937|937.2|936.8|937.2|937|937|936.8|8792
1620227860000|2021-05-05 15:17:40|937||937.2||937.2||937||911
1620227870000|2021-05-05 15:17:50|937||937||937.2||937||2224
1620227880000|2021-05-05 15:18:00|||||||||15319
1620227890000|2021-05-05 15:18:10|937.2|937|937.6|937.2|938|937.8|937|936.8|102690
1620227900000|2021-05-05 15:18:20|937.4|937|937.4|937|937.6|937|937.2|937|24149
1620227910000|2021-05-05 15:18:30|937.6|937.2|937.4|937|937.6|937.4|937.2|937|22187
1620227920000|2021-05-05 15:18:40|937.6|937.2|937.4|937|937.8|937.4|937.4|937|16268
1620227930000|2021-05-05 15:18:50|937.6|937.2|937.4|937|937.8|937.4|937.4|937|7540
1620227940000|2021-05-05 15:19:00|937.6|937.2|937.2|936.8|937.6|937.2|937|936.8|21706
1620227950000|2021-05-05 15:19:10|937|937|937.2|936.8|937.4|937.2|937|936.8|9011
1620227960000|2021-05-05 15:19:20|937|936.6|937|936.6|937|936.6|937|936.6|2413
1620227970000|2021-05-05 15:19:30|937.2|936.8|937.6|937.2|937.6|937.2|937|936.8|18739
1620227980000|2021-05-05 15:19:40|937.4|937|937.4|937|937.6|937.2|937.4|937|4220
1620227990000|2021-05-05 15:19:50|937.6|937.2|938.2|937.8|938.2|937.8|937.6|937.2|5424
1620284510000|2021-05-06 07:01:50|935.6|933.8|933.8|933|935.8|934|933.2|932.4|19335
1620284520000|2021-05-06 07:02:00|934|933.2|933.4|933|936|935.2|933.4|933|20285
1620284530000|2021-05-06 07:02:10|933.6|933.2|934.2|933.8|935.6|934.6|933.6|933.2|5304
1620284540000|2021-05-06 07:02:20|934.4|934.2|935|934.4|935.4|934.6|934.4|934|5782
1620284550000|2021-05-06 07:02:30|935.2|934.6|936.4|935.8|936.4|935.8|935.2|934.6|10573
1620284560000|2021-05-06 07:02:40|936.8|936|936.8|936.2|938|937.2|936.8|935.8|41486
1620284570000|2021-05-06 07:02:50|936.4|935.8|936|935.6|936.8|935.8|936|935.4|376
1620284580000|2021-05-06 07:03:00|936.2|935.8|935.8|935|936.2|935.8|935.8|935|4855
1620284590000|2021-05-06 07:03:10|935.6|934.8|935.2|934.4|935.6|934.8|934.8|933.8|124
1620284600000|2021-05-06 07:03:20|935|934.2|935.2|934.6|935.2|934.6|934.8|933.8|224
1620284610000|2021-05-06 07:03:30|935||935.2||935.2||935||0
1620284620000|2021-05-06 07:03:40|934.8|934.4|935.2|934.6|935.2|934.6|934.8|933.8|1320
1620284630000|2021-05-06 07:03:50|935|934.4|934.8|933.8|935|934.4|934.8|933.8|45
1620284640000|2021-05-06 07:04:00|935|934|936.2|935.4|936.8|936.6|934.8|934|32567
1620284650000|2021-05-06 07:04:10|936|935.2|936.4|935.4|936.4|935.6|935.8|934.8|5693
1620284660000|2021-05-06 07:04:20|936.2|935.2|935|934.4|936.2|935.2|934.8|934|2571
1620284670000|2021-05-06 07:04:30|935.2|934.6|936.4|935.6|936.4|935.6|935.2|934.4|4693
1620284690000|2021-05-06 07:04:50|936.2|935.4|936.4|935.6|936.4|935.6|936.2|935.4|0
1620284700000|2021-05-06 07:05:00|936.2|935.4|935|934.4|936.4|935.6|935|934.2|7790
1620284710000|2021-05-06 07:05:10|934.8|934.2|933.8|933.2|934.8|934.2|933.2|932.4|9004
1620284720000|2021-05-06 07:05:20|934|933.4|933.8|933.2|934|933.6|933.8|933.2|782
1620284730000|2021-05-06 07:05:30|934|933.4|935.2|934.4|935.2|934.4|934|933.4|1410
1620284740000|2021-05-06 07:05:40|935|934.6|934.2|933.8|935|934.8|934.2|933.8|6146
1620284750000|2021-05-06 07:05:50|934|933.6|934.4|933.8|934.4|933.8|934|933.4|2798
1620284760000|2021-05-06 07:06:00|934.2|933.6|933.8|933.4|934.6|933.6|933.8|933.4|680
1620284770000|2021-05-06 07:06:10|934|933.6|934|933.4|934|933.6|933.8|933.4|2278
1620284780000|2021-05-06 07:06:20||933.6||933.4||933.6||933.4|14170
1620284790000|2021-05-06 07:06:30|934.2|933.6|935|934.4|935|934.6|934.2|933.6|8215
1620284800000|2021-05-06 07:06:40|934.8|934.2|933.6|933|935|934.2|933.6|933|18575
1620284810000|2021-05-06 07:06:50|933.4|932.8|933.6|933.2|933.6|933.2|932.6|932|18737
1620284820000|2021-05-06 07:07:00|933.4|933|933.4|932.8|933.4|933|933|932.2|3409
1620284830000|2021-05-06 07:07:10|933.2|933|933.8|933.2|933.8|933.6|933.2|932.8|6740
1620284840000|2021-05-06 07:07:20||933.4||933.4||933.4||933.4|0
1620284850000|2021-05-06 07:07:30|934|933.2|934|933.4|934.4|933.8|933.8|933.2|8975
1620284860000|2021-05-06 07:07:40|933.8|933.8|933.6|933.4|933.8|933.8|933.2|932.4|7130
1620284870000|2021-05-06 07:07:50|934|933.6|934.2|933.8|934.2|933.8|933.4|932.8|1752
1620284880000|2021-05-06 07:08:00|934.4|934|935.2|934.8|935.2|934.8|934.4|934|8045
1620284890000|2021-05-06 07:08:10|935.4|934.6|936.4|936|936.4|936|935.4|934.6|7747
1620284900000|2021-05-06 07:08:20|936.2|935.8|936|935.4|936.4|936|936|935.2|3571
1620284910000|2021-05-06 07:08:30|935.8|935.2|935.6|935|935.8|935.2|935.2|934.6|18352
1620284920000|2021-05-06 07:08:40|935.4|934.8|935.6|935|935.6|935.4|935.4|934.8|4017
1620284930000|2021-05-06 07:08:50|935.4|934.8|935.4|935|935.6|935.2|935.4|934.8|2129
1620284940000|2021-05-06 07:09:00|935.2|934.8|935|934.6|935.2|934.8|935|934.6|2202
1620284950000|2021-05-06 07:09:10|935.2|934.8|936|935.6|936.2|935.8|935.2|934.8|4319
1620284970000|2021-05-06 07:09:30|935.8|935.4|935|934.4|936|935.4|935|934.4|2427
1620284980000|2021-05-06 07:09:40|934.8|934.2|936|935.4|936|935.4|934.8|934.2|2845
1620284990000|2021-05-06 07:09:50|935.8|935.6|935.2|934.6|935.8|935.6|935.2|934.6|5268
1620285000000|2021-05-06 07:10:00|935.4|934.8|935.8|935.4|936|935.4|935.2|934.6|3176
1620285010000|2021-05-06 07:10:10|935.6|935.2|935.2|934.8|935.6|935.2|935.2|934.8|440
1620285020000|2021-05-06 07:10:20|935.4|935|936|935.6|936.2|936|935.4|935|20404
1620285030000|2021-05-06 07:10:30|936.2|935.8|936.2|935.8|936.8|936.2|936.2|935.8|10702
1620285040000|2021-05-06 07:10:40|936|935.6|936.2|935.6|936.2|935.8|935.8|935.2|3902
1620285050000|2021-05-06 07:10:50|936.4|935.8|936.6|936.2|936.8|936.2|936.4|935.6|1077
1620285060000|2021-05-06 07:11:00|936.4|936|936.4|936|936.6|936|935.8|935.6|5685
1620285070000|2021-05-06 07:11:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1139
1620285080000|2021-05-06 07:11:20|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|4158
1620285090000|2021-05-06 07:11:30|936.8|936|936|935.2|936.8|936|935.8|935.2|3191
1620285100000|2021-05-06 07:11:40|935.8|935.4|935.4|935|935.8|935.4|935.4|935|4105
1620285110000|2021-05-06 07:11:50|935.2|934.8|935.4|935|935.4|935|935.2|934.8|1889
1620285120000|2021-05-06 07:12:00|935.2|934.8|935.4|935|935.4|935|935.2|934.8|4845
1620285130000|2021-05-06 07:12:10|935.6|935.2|935.6|935|937|936.4|935.2|934.8|6344
1620285140000|2021-05-06 07:12:20|935.8|935.2|936|935.4|936|935.4|935.8|935|2118
1620285150000|2021-05-06 07:12:30|935.8|935.2|934.2|934|936|935.2|934.2|934|112012
1620285160000|2021-05-06 07:12:40|934.4|934.2|935|934.4|935.6|935|934.4|934.2|2269
1620285170000|2021-05-06 07:12:50|935.2|934.6|935.8|935.4|936|935.4|935.2|934.6|2841
1620285180000|2021-05-06 07:13:00||935.2||935.4||935.4||935.2|0
1620285190000|2021-05-06 07:13:10|936|935.6|935|934.4|936|935.6|935|934.4|4968
1620285200000|2021-05-06 07:13:20|934.8|934.2|934.6|934|934.8|934.2|933.8|933.6|4959
1620285210000|2021-05-06 07:13:30|934.8|934.2|935.8|935.4|935.8|935.6|934.8|934|4506
1620285220000|2021-05-06 07:13:40|936|935.6|935.8|935.4|936.6|936|935.6|935.4|7101
1620285230000|2021-05-06 07:13:50|936|935.6|935.8|935.2|936|935.6|935.8|935.2|700
1620285240000|2021-05-06 07:14:00|935.6|935|935|934.6|935.6|935|935|934.6|9
1620285250000|2021-05-06 07:14:10|934.8|934.8|935.4|935.2|935.8|935.2|934.8|934.6|16140
1620285260000|2021-05-06 07:14:20|935.2|935|935.4|935|935.4|935|935|934.8|3979
1620285270000|2021-05-06 07:14:30|935.2|935.2|935.8|935.4|935.8|935.4|935.2|935|3462
1620285280000|2021-05-06 07:14:40|936|935.6|935.6|935.2|936|935.6|935.2|935|15152
1620285290000|2021-05-06 07:14:50|935.8|935|935.8|935.2|936|935.4|935.2|934.8|18819
1620285300000|2021-05-06 07:15:00|935.6|935.4|934.6|934|935.6|935.4|934.2|933.8|29229
1620285310000|2021-05-06 07:15:10|934.8|934.2|935.2|934.8|935.2|934.8|934.6|934|28882
1620285320000|2021-05-06 07:15:20|935.4|935|935.6|935|936|935.4|935.4|935|9055
1620285330000|2021-05-06 07:15:30||935.2||935.2||935.2||935.2|0
1620285340000|2021-05-06 07:15:40|935.8|935|935|934.6|935.8|935.2|934.8|934.4|8631
1620285350000|2021-05-06 07:15:50|934.8|934.4|934.8|934.4|934.8|934.6|934.4|934|31020
1620285360000|2021-05-06 07:16:00|935|934.6|935|934.2|935.4|935|935|934.2|3393
1620285370000|2021-05-06 07:16:10|934.8|934.4|935.2|934.6|935.2|935|934.8|934.4|6893
1620285380000|2021-05-06 07:16:20|935|934.8|934.6|934.2|935|934.8|934.2|934|11497
1620285390000|2021-05-06 07:16:30|934.4|934|933.8|933.2|934.4|934|933.8|933.2|21751
1620285400000|2021-05-06 07:16:40|934|933.4|934.4|933.8|934.4|933.8|933.8|933.4|12978
1620285410000|2021-05-06 07:16:50|934.6|933.6|934.6|934|934.6|934.4|934.6|933.6|12413
1620285420000|2021-05-06 07:17:00|934.8|934.2|934.4|934.2|935.2|934.6|934.4|934.2|7539
1620285430000|2021-05-06 07:17:10|934.6|934|934.2|933.6|934.6|934|934|933.6|8509
1620285440000|2021-05-06 07:17:20|934|933.4|933.6|933.2|934|933.4|933.6|933.2|296
1620285450000|2021-05-06 07:17:30|933.4|933|933.4|932.8|933.6|933|932.6|932.2|22592
1620285470000|2021-05-06 07:17:50|933.2||933.4||933.4||933.2||8
1620285480000|2021-05-06 07:18:00|933.2||933.2||933.4||933.2||1037
1620285490000|2021-05-06 07:18:10|933.4|933|933.4|932.8|933.4|933.2|933.4|932.8|990
1620285500000|2021-05-06 07:18:20|933.2|933|933.2|932.8|933.2|933|933.2|932.8|359
1620285510000|2021-05-06 07:18:30|933|932.6|932.8|932.4|933|932.6|932.6|932.2|674
1620285520000|2021-05-06 07:18:40|933|932.6|933|932.6|933.2|932.8|932.8|932.4|6851
1620285530000|2021-05-06 07:18:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.6|1572
1620285540000|2021-05-06 07:19:00|933|932.6|932.2|931.6|933.2|932.6|932.2|931.6|11298
1620285550000|2021-05-06 07:19:10|932|931.4|931.8|931.4|932|931.4|931.6|931.2|8010
1620285560000|2021-05-06 07:19:20|932|931.6|932|931.6|932|931.6|932|931.6|2777
1620285580000|2021-05-06 07:19:40|932.2|931.8|932.2|931.8|932.4|932|932|931.8|10073
1620285590000|2021-05-06 07:19:50|932|931.6|931|930.6|932|931.6|930.8|930.4|29956
1620285600000|2021-05-06 07:20:00|931.2|930.8|930.6|930|931.2|930.8|930.6|930|18619
1620285610000|2021-05-06 07:20:10|930.8|930.2|931|930.6|931.2|930.8|930.6|930.2|16564
1620285620000|2021-05-06 07:20:20|930.8|930.4|930.6|930|931|930.4|930.6|930|8157
1620285630000|2021-05-06 07:20:30|930.4|929.8|929.8|929.4|930.6|930|929.6|929.2|81112
1620285640000|2021-05-06 07:20:40|930|929.2|930|929.6|930.2|930|929.8|929.2|14406
1620285650000|2021-05-06 07:20:50|930.2|929.4|930.4|930|930.4|930.2|930|929.4|15726
1620285670000|2021-05-06 07:21:10|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930|12118
1620285680000|2021-05-06 07:21:20|930.6|930.2|930.6|930|930.8|930.6|930.6|930|11561
1620285700000|2021-05-06 07:21:40|930.8|930.2|931|930.6|931.2|930.8|930.6|930.2|10754
1620285720000|2021-05-06 07:22:00|930.8||931||931||930.8||654
1620285740000|2021-05-06 07:22:20|931.2|930.8|931.4|930.8|931.6|931|931.2|930.6|7403
1620285760000|2021-05-06 07:22:40|931.6|931|932.6|932|932.8|932|931.6|931|27475
1620285770000|2021-05-06 07:22:50|932.4||932.4||932.4||932.4||0
1620285780000|2021-05-06 07:23:00|932.6|932.2|932.6|932.2|933|932.4|932.4|932|12533
1620285800000|2021-05-06 07:23:20|932.8|932.4|933|932.6|933.6|933|932.8|932.4|8258
1620285810000|2021-05-06 07:23:30|933.2|932.8|934|933.6|934.4|933.6|933.2|932.6|7290
1620285820000|2021-05-06 07:23:40|933.8||934||934||933.8||284
1620285830000|2021-05-06 07:23:50|933.8|933.4|933.4|932.8|933.8|933.6|933.2|932.6|10581
1620285840000|2021-05-06 07:24:00|933|933|934|933.4|934|933.4|933|933|4257
1620285850000|2021-05-06 07:24:10|933.8||933.8||933.8||933.8||0
1620285860000|2021-05-06 07:24:20|933.6|933.2|933.2|933|933.6|933.2|933.2|932.6|11209
1620285870000|2021-05-06 07:24:30|933|932.8|933.4|933|933.4|933|933|932.8|6831
1620285880000|2021-05-06 07:24:40|933.2|932.8|932.6|932|933.4|932.8|932.6|932|3629
1620285890000|2021-05-06 07:24:50||932.2||932.2||932.2||932.2|1500
1620285900000|2021-05-06 07:25:00|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|4393
1620285910000|2021-05-06 07:25:10|932.8|932.4|933.4|932.8|933.4|932.8|932.6|932.2|12529
1620285920000|2021-05-06 07:25:20|933.6|933|933.6|933.2|933.8|933.4|933.6|933|6073
1620285930000|2021-05-06 07:25:30|933.8|933.4|934|933.6|934|933.8|933.8|933.4|3565
1620285940000|2021-05-06 07:25:40|934.2|933.8|935.2|934.8|935.2|934.8|934.2|933.8|19395
1620285950000|2021-05-06 07:25:50|935|934.6|934.4|933.8|935|934.6|934.4|933.8|10683
1620285960000|2021-05-06 07:26:00|934.6|934|934.4|934|935.4|935|934.4|933.8|8128
1620285970000|2021-05-06 07:26:10|934.6|933.8|935.2|934.6|935.4|935|934.6|933.8|13832
1620285980000|2021-05-06 07:26:20|935|934.4|935.8|935.4|935.8|935.4|934.6|934|7421
1620285990000|2021-05-06 07:26:30|935.6|935.2|935.4|934.8|935.6|935.2|935.4|934.6|1137
1620286000000|2021-05-06 07:26:40|935.6|935|935.2|934.8|935.6|935|935.2|934.8|0
1620286010000|2021-05-06 07:26:50|935|934.6|935|934.6|935.2|934.6|934.8|934.6|4991
1620286020000|2021-05-06 07:27:00|935.2|934.8|935.6|935.2|935.6|935.2|935.2|934.8|5769
1620286030000|2021-05-06 07:27:10|935.8|935.4|936|935.6|936|935.8|935.6|935.2|4591
1620286040000|2021-05-06 07:27:20|936.2|935.8|936.2|935.8|936.4|936|936|935.6|5530
1620286050000|2021-05-06 07:27:30|936|935.6|935.6|935.2|936.2|935.6|935.4|935.2|12053
1620286060000|2021-05-06 07:27:40|935.8|935.4|936|935.4|936.2|935.6|935.8|935.2|4001
1620286070000|2021-05-06 07:27:50|936.2|935.6|936.2|935.8|936.2|936|936.2|935.6|1837
1620286080000|2021-05-06 07:28:00|936.4|936|936.6|936.2|936.6|936.2|936.4|935.8|3502
1620286090000|2021-05-06 07:28:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.2|1444
1620286100000|2021-05-06 07:28:20|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936|1241
1620286120000|2021-05-06 07:28:40|937|936.6|937|936.4|937|936.8|937|936.4|737
1620286130000|2021-05-06 07:28:50|937.2|936.6|937.4|937.2|937.6|937.2|937.2|936.6|9940
1620286140000|2021-05-06 07:29:00||937||937||937||937|77
1620286150000|2021-05-06 07:29:10|937.2|936.8|937.2|936.6|937.2|936.8|937|936.6|9567
1620286160000|2021-05-06 07:29:20|937.4|936.8|937.4|937|937.4|937|937.4|936.8|3671
1620286170000|2021-05-06 07:29:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|2909
1620286180000|2021-05-06 07:29:40|937.4|937|937.2|936.6|937.4|937|937.2|936.6|7007
1620286190000|2021-05-06 07:29:50|937|936.4|936.6|936|937|936.6|936.6|936|2987
1620286200000|2021-05-06 07:30:00|936.4|935.8|936.6|936.2|936.6|936.2|936|935.6|8552
1620286220000|2021-05-06 07:30:20|936.4|936|936.2|935.6|936.6|936|936.2|935.6|2457
1620286230000|2021-05-06 07:30:30|936|935.8|936|935.6|936|935.8|936|935.6|8
1620286240000|2021-05-06 07:30:40|935.8|935.4|935.8|935.4|936|935.8|935.8|935.4|3357
1620286250000|2021-05-06 07:30:50|936||935.8||936||935.8||1442
1620286260000|2021-05-06 07:31:00|935.6|935.6|935.8|935.4|935.8|935.6|935.4|935|11239
1620286270000|2021-05-06 07:31:10|936|935.6|937.2|936.8|937.2|936.8|936|935.4|68380
1620286280000|2021-05-06 07:31:20||937||936.8||937||936.8|3730
1620286290000|2021-05-06 07:31:30||937||936.8||937||936.8|384
1620286300000|2021-05-06 07:31:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|6743
1620286320000|2021-05-06 07:32:00|936.6|936.2|935.4|934.8|936.8|936.2|935|934.4|47336
1620286330000|2021-05-06 07:32:10|935.2|935|935|934.6|935.2|935|935|934.6|8071
1620286340000|2021-05-06 07:32:20|935.2|934.8|935|934.6|935.2|934.8|935|934.6|1105
1620286350000|2021-05-06 07:32:30|935.2|934.4|934.8|934.4|935.2|934.4|934.8|934.4|1178
1620286360000|2021-05-06 07:32:40|934.6|934.2|934.4|934|934.8|934.6|934.4|934|4808
1620286380000|2021-05-06 07:33:00|934.2|933.8|934.2|933.8|934.4|933.8|934.2|933.8|2612
1620286390000|2021-05-06 07:33:10|934|934|934|933.4|934.2|934|933.8|933.4|4333
1620286400000|2021-05-06 07:33:20|933.8||933.8||934||933.8||0
1620286410000|2021-05-06 07:33:30|933.6|933.2|934.2|933.6|934.2|934|933.6|933.2|20806
1620286420000|2021-05-06 07:33:40|934|933.4|933.8|933.2|934.2|933.4|933.8|933.2|29
1620286430000|2021-05-06 07:33:50|934|933.4|933.4|933|934|933.4|933.2|932.8|52906
1620286440000|2021-05-06 07:34:00|933.2|932.8|933.4|933|933.4|933.2|933|932.4|46977
1620286450000|2021-05-06 07:34:10|933.2|932.8|932.8|932.2|933.4|932.8|932.8|932.2|30143
1620286460000|2021-05-06 07:34:20|932.6||932.6||932.6||932.6||0
1620286470000|2021-05-06 07:34:30|932.2|932|932|931.6|932.4|932|932|931.6|4047
1620286490000|2021-05-06 07:34:50|931.8|931.4|932.2|931.8|932.2|931.8|931.8|931.4|21194
1620286500000|2021-05-06 07:35:00|932.4|932|932.4|932|933|932.6|932.4|931.8|29937
1620286510000|2021-05-06 07:35:10|932.2|931.8|932|931.4|932.2|931.8|932|931.4|9157
1620286520000|2021-05-06 07:35:20|932.2|931.6|931.8|931.2|932.2|931.6|931.6|931.2|65972
1620286530000|2021-05-06 07:35:30|931.6|931|931.8|931.2|931.8|931.2|931.2|931|5736
1620286540000|2021-05-06 07:35:40|931.6|931.4|931.8|931.4|932.2|931.8|931.6|931.4|4956
1620286550000|2021-05-06 07:35:50|932|931.6|932.8|932.4|932.8|932.4|932|931.6|2346
1620286560000|2021-05-06 07:36:00|933|932.6|933|932.6|933|932.6|933|932.6|136
1620286570000|2021-05-06 07:36:10|933.4|932.8|933.2|932.6|933.4|933.2|933.2|932.6|50124
1620286580000|2021-05-06 07:36:20|932.8|932.8|933|932.6|933.2|932.8|932.8|932.6|2261
1620286600000|2021-05-06 07:36:40|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|1315
1620286610000|2021-05-06 07:36:50|933.4|933|933.4|933|933.4|933|933.4|933|2695
1620286620000|2021-05-06 07:37:00||933.2||933.2||933.2||933.2|6143
1620286630000|2021-05-06 07:37:10||933||933||933.2||933|12428
1620286640000|2021-05-06 07:37:20|933.2||933.4||933.4||933.2||2000
1620286650000|2021-05-06 07:37:30||933.2||933.2||933.2||933|46022
1620286660000|2021-05-06 07:37:40|933.2|933|933.2|932.6|933.4|933|933|932.6|11157
1620286670000|2021-05-06 07:37:50|933|932.4|933.2|932.8|933.2|932.8|933|932.4|1248
1620286680000|2021-05-06 07:38:00|933||933||933||933||0
1620286700000|2021-05-06 07:38:20|932.8|932.6|932.6|932.4|933|932.6|932.6|932.2|19838
1620286710000|2021-05-06 07:38:30|932.8|932.6|933.4|933.2|933.4|933.2|932.8|932.6|16416
1620286720000|2021-05-06 07:38:40|933.2|933|933|932.6|933.2|933|933|932.6|6642
1620286740000|2021-05-06 07:39:00|932.8|932.4|933|932.4|933|932.4|932.6|932.4|1432
1620286750000|2021-05-06 07:39:10|932.8||932.8||932.8||932.8||0
1620286780000|2021-05-06 07:39:40|932.6|932.2|932.2|932|932.6|932.2|932.2|932|5410
1620286790000|2021-05-06 07:39:50|932|931.6|932|931.8|932.2|932|932|931.6|3757
1620286810000|2021-05-06 07:40:10|931.8|931.6|931.6|931.2|931.8|931.6|931.6|931.2|6477
1620286840000|2021-05-06 07:40:40|931.8|931.4|931.8|931.6|931.8|931.6|931.6|931.4|12107
1620286850000|2021-05-06 07:40:50|932|931.8|932.8|932.2|932.8|932.2|932|931.8|4216
1620286870000|2021-05-06 07:41:10|933|932.4|933|932.6|933|932.6|933|932.4|146
1620286890000|2021-05-06 07:41:30|932.8|932.4|932.6|932.4|933|932.4|932.6|932.4|4282
1620286900000|2021-05-06 07:41:40|932.4|932.2|932.2|932|932.4|932.2|932.2|932|3847
1620286910000|2021-05-06 07:41:50|932.4|932.2|932.6|932|932.6|932.2|932.4|932|1037
1620286920000|2021-05-06 07:42:00|932.8|932.2|933|932.6|933|932.6|932.8|932|11482
1620286940000|2021-05-06 07:42:20|932.8|932.4|932.4|932.2|932.8|932.6|932.4|932|8974
1620286950000|2021-05-06 07:42:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|1876
1620286960000|2021-05-06 07:42:40|932.4|932.2|932.4|932|932.4|932.2|932.4|932|2568
1620286970000|2021-05-06 07:42:50|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932|3676
1620286980000|2021-05-06 07:43:00|932.8|932.6|933.4|933|933.4|933|932.8|932.6|5489
1620286990000|2021-05-06 07:43:10|933.2|932.8|933|932.6|933.2|932.8|932.8|932.6|4892
1620287000000|2021-05-06 07:43:20|933.2|932.8|933.4|933|933.4|933|933.2|932.8|1768
1620287020000|2021-05-06 07:43:40|933.2|932.8|933.4|933|933.4|933.2|933|932.6|7470
1620287030000|2021-05-06 07:43:50|933.2||933.4||933.4||933.2||0
1620287040000|2021-05-06 07:44:00|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|842
1620287070000|2021-05-06 07:44:30|933||933||933||933||0
1620287080000|2021-05-06 07:44:40|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.2|7290
1620287100000|2021-05-06 07:45:00|933|932.6|934.2|933.8|934.2|933.8|933|932.4|29369
1620287110000|2021-05-06 07:45:10|934.4|933.6|934|933.6|934.4|933.6|933.8|933.4|1929
1620287120000|2021-05-06 07:45:20|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|4964
1620287130000|2021-05-06 07:45:30|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1620287140000|2021-05-06 07:45:40|933.8|933.4|933.8|933.4|934|933.4|933.6|933.4|1271
1620287160000|2021-05-06 07:46:00|933.6|933|933.4|933|933.8|933.6|932.8|932.6|41234
1620287170000|2021-05-06 07:46:10|933.6|933.2|933.6|933.2|933.8|933.4|933.2|933|4099
1620287180000|2021-05-06 07:46:20|933.8|933.4|934|933.6|934|933.6|933.8|933.4|1177
1620287190000|2021-05-06 07:46:30|933.8|933.4|934|933.6|934|933.6|933.6|933.2|913
1620287200000|2021-05-06 07:46:40|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|935
1620287210000|2021-05-06 07:46:50|934|933.6|934|933.6|934|933.8|934|933.6|1000
1620287220000|2021-05-06 07:47:00|933.8|933.4|933.6|933.4|933.8|933.4|933.4|933.2|2590
1620287230000|2021-05-06 07:47:10|933.4|933.2|934|933.6|934|933.6|933.4|933.2|5726
1620287240000|2021-05-06 07:47:20|933.8|933.8|934.2|934|934.2|934|933.8|933.8|2209
1620287250000|2021-05-06 07:47:30|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934.2|1147
1620287260000|2021-05-06 07:47:40|934.2|934|934|933.6|934.4|934|934|933.6|14959
1620287270000|2021-05-06 07:47:50|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.8|3876
1620287280000|2021-05-06 07:48:00|934.4|934|934.2|934|934.4|934|934.2|934|1359
1620287290000|2021-05-06 07:48:10|934|933.8|934|933.6|934|933.8|933.6|933.2|20452
1620287300000|2021-05-06 07:48:20|933.8|933.4|933.6|933.2|934|933.4|933.6|933.2|45960
1620287330000|2021-05-06 07:48:50|933.4|933|932.6|932.4|933.6|933|932.4|932|30104
1620287340000|2021-05-06 07:49:00|932.4|932.2|933|932.6|933|932.6|932.2|931.8|6330
1620287350000|2021-05-06 07:49:10|933.2|932.8|933.6|933|933.6|933|933.2|932.8|1508
1620287360000|2021-05-06 07:49:20|933.4|933.2|934|933.8|934.2|933.8|933.4|933.2|34090
1620287370000|2021-05-06 07:49:30|933.8|933.6|933.6|933.2|933.8|933.6|933.6|933.2|6693
1620287380000|2021-05-06 07:49:40|933.8|933.4|934|933.8|934|933.8|933.8|933.2|9394
1620287390000|2021-05-06 07:49:50|934.2|934|934.2|934|934.2|934|934.2|934|16
1620287400000|2021-05-06 07:50:00|934|933.8|934.2|933.8|934.2|933.8|934|933.8|1980
1620287410000|2021-05-06 07:50:10|934|933.6|934|933.6|934.2|933.8|933.8|933.6|5007
1620287420000|2021-05-06 07:50:20|934.2||934||934.2||934||0
1620287440000|2021-05-06 07:50:40|933.8|933.4|933.6|933.4|934|933.4|933.6|933.4|2298
1620287450000|2021-05-06 07:50:50|933.4|933.2|934.2|934|934.2|934|933.4|933.2|9318
1620287460000|2021-05-06 07:51:00|934|933.8|934|933.6|934.2|934|934|933.6|3095
1620287470000|2021-05-06 07:51:10|933.8|933.4|934.2|933.8|934.2|933.8|933.8|933.4|1531
1620287480000|2021-05-06 07:51:20|934|933.6|933.8|933.6|934.2|933.8|933.8|933.6|3621
1620287490000|2021-05-06 07:51:30|933.6|933.4|933.8|933.4|933.8|933.4|933.2|932.8|8743
1620287500000|2021-05-06 07:51:40|933.6||933.6||933.6||933.6||523
1620287510000|2021-05-06 07:51:50|933.4|933.2|933|932.6|933.6|933.4|933|932.6|21078
1620287520000|2021-05-06 07:52:00|932.8|932.4|932.6|932.4|933|932.6|932.4|932|19436
1620287530000|2021-05-06 07:52:10|932.8|932.6|932.6|932.4|933.2|933|932.6|932.2|34568
1620287540000|2021-05-06 07:52:20|932.4|932.2|932.8|932.4|932.8|932.4|932.4|932.2|4412
1620287560000|2021-05-06 07:52:40|933|932.6|932.8|932.6|933|932.6|932.8|932.6|1946
1620287580000|2021-05-06 07:53:00|932.6|932.4|932.6|932.2|932.6|932.4|932.2|932|22594
1620287600000|2021-05-06 07:53:20|932.8|932.4|933|932.8|933|932.8|932.8|932.4|5482
1620287610000|2021-05-06 07:53:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|466
1620287620000|2021-05-06 07:53:40|933|932.6|933|932.6|933|932.6|932.8|932.6|844
1620287630000|2021-05-06 07:53:50|932.8|932.4|932.6|932.4|933|932.4|932.6|932.4|4098
1620287640000|2021-05-06 07:54:00|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|1847
1620287660000|2021-05-06 07:54:20|932.4|932.2|932.4|932.2|932.6|932.4|932.4|932.2|769
1620287670000|2021-05-06 07:54:30|932.6||932.6||932.6||932.6||207
1620287680000|2021-05-06 07:54:40|932.8|932.4|933|932.6|933|932.6|932.6|932.4|4470
1620287690000|2021-05-06 07:54:50|||||||||3391
1620287700000|2021-05-06 07:55:00||932.8||932.6||932.8||932.6|1884
1620287710000|2021-05-06 07:55:10|932.8||933||933||932.8||1100
1620287720000|2021-05-06 07:55:20|932.8|932.4|933.2|932.8|933.2|932.8|932.6|932.4|7402
1620287730000|2021-05-06 07:55:30|933||933.2||933.2||933||3434
1620287740000|2021-05-06 07:55:40|933.4|933|933.8|933.4|933.8|933.4|933.4|933|31187
1620287750000|2021-05-06 07:55:50|934|933.6|933.8|933.6|934|933.6|933.8|933.6|250
1620287760000|2021-05-06 07:56:00|934|933.8|934.2|933.8|934.4|934|934|933.6|7081
1620287780000|2021-05-06 07:56:20|934.4|934|935|934.6|935|934.6|934.4|934|2006
1620287790000|2021-05-06 07:56:30|934.8|934.4|934.8|934.6|935|934.6|934.6|934.2|3681
1620287800000|2021-05-06 07:56:40|935|934.8|935.2|934.8|935.2|934.8|935|934.8|4084
1620287810000|2021-05-06 07:56:50|935|934.6|935|934.6|935|934.6|935|934.6|1528
1620287860000|2021-05-06 07:57:40|934.8||935||935||934.8||0
1620287870000|2021-05-06 07:57:50|934.8|934.4|935|934.6|935|934.8|934.6|934.2|14284
1620287880000|2021-05-06 07:58:00|934.8|934|934.8|934.4|935|934.4|934|933.8|21709
1620287890000|2021-05-06 07:58:10|935|934.6|935|934.6|935.2|934.6|935|934.6|0
1620287900000|2021-05-06 07:58:20|934.8|934.4|934.8|934.4|934.8|934.4|934.6|934.4|2612
1620287910000|2021-05-06 07:58:30|934.6|934.2|934.4|934|934.6|934.2|934.4|934|1615
1620287920000|2021-05-06 07:58:40|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|1068
1620287930000|2021-05-06 07:58:50|934|933.6|933.6|933.4|934|933.6|933.4|933|1100
1620287940000|2021-05-06 07:59:00|933.8|933.2|934.2|934|934.2|934|933.6|933.2|9209
1620287950000|2021-05-06 07:59:10|934|933.8|934|933.6|934|933.8|934|933.6|3091
1620287960000|2021-05-06 07:59:20|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|3596
1620287970000|2021-05-06 07:59:30|934.4|934|934.6|934.2|934.6|934.2|934.4|933.8|2492
1620287980000|2021-05-06 07:59:40|934.8|934.4|935|934.6|935|934.6|934.8|934.4|3116
1620287990000|2021-05-06 07:59:50|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.6|416
1620288000000|2021-05-06 08:00:00|935|934.6|935|934.6|935|934.6|934.6|934.2|4419
1620288010000|2021-05-06 08:00:10|935.2|934.8|935.2|934.8|935.2|935|935|934.8|2062
1620288020000|2021-05-06 08:00:20||935||935||935||935|0
1620288040000|2021-05-06 08:00:40|935|934.8|935|934.6|935.2|935|934.8|934.6|2230
1620288050000|2021-05-06 08:00:50|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.8|632
1620288060000|2021-05-06 08:01:00|935|934.6|935|934.6|935|934.6|935|934.6|0
1620288080000|2021-05-06 08:01:20|935.2|934.8|935|934.8|935.2|934.8|935|934.6|3935
1620288100000|2021-05-06 08:01:40|935.2|935|935.2|935|935.2|935|935.2|935|2349
1620288110000|2021-05-06 08:01:50|935.4|935.2|935.6|935.2|936|935.6|935.4|935.2|10749
1620288120000|2021-05-06 08:02:00|935.4|935|935.4|935.2|935.6|935.2|935.2|935|11104
1620288140000|2021-05-06 08:02:20|935.2|935|935|934.8|935.2|935|935|934.8|1448
1620288160000|2021-05-06 08:02:40|935.2|935|935.2|934.8|935.2|935|935|934.8|2637
1620288170000|2021-05-06 08:02:50|935|934.6|934.8|934.4|935.2|934.8|934.8|934.4|6809
1620288200000|2021-05-06 08:03:20|934.6|934.2|934.8|934.6|934.8|934.6|934.4|934|8857
1620288210000|2021-05-06 08:03:30||934.4||934.4||934.4||934.4|0
1620288220000|2021-05-06 08:03:40||934.6||934.4||934.6||934.4|1239
1620288250000|2021-05-06 08:04:10|935|934.6|934.8|934.6|935|934.8|934.8|934.6|9661
1620288260000|2021-05-06 08:04:20|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|3724
1620288280000|2021-05-06 08:04:40|934.4|934.2|934|933.6|934.4|934.2|934|933.6|2441
1620288290000|2021-05-06 08:04:50|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|208
1620288300000|2021-05-06 08:05:00|933.8|933.4|934|933.8|934.2|934|933.8|933.2|11840
1620288310000|2021-05-06 08:05:10|934.2|934|934.2|933.8|934.2|934|934|933.8|5193
1620288330000|2021-05-06 08:05:30|934||934||934||934||0
1620288340000|2021-05-06 08:05:40|933.8|933.6|934.2|933.8|934.2|934|933.8|933.6|9818
1620288350000|2021-05-06 08:05:50|934.4|934|934.8|934.4|934.8|934.4|934.4|933.8|14961
1620288370000|2021-05-06 08:06:10|935|934.6|935.8|935.4|935.8|935.4|935|934.4|16772
1620288380000|2021-05-06 08:06:20|935.6|935.6|935.8|935.6|935.8|935.6|935.6|935.6|967
1620288390000|2021-05-06 08:06:30|935.6|935.4|935.2|934.8|935.6|935.4|935|934.8|8615
1620288400000|2021-05-06 08:06:40|935.4|935|935.8|935.6|935.8|935.6|935.4|935|3969
1620288410000|2021-05-06 08:06:50|935.6|935.4|936.2|936|936.4|936.2|935.6|935.4|14835
1620288420000|2021-05-06 08:07:00|936|935.8|936|935.6|936|935.8|935.8|935.6|2041
1620288430000|2021-05-06 08:07:10|936.2|935.8|936|935.6|936.4|936|935.8|935.6|12477
1620288440000|2021-05-06 08:07:20|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|3966
1620288450000|2021-05-06 08:07:30|935.6||935.6||935.8||935.6||0
1620288460000|2021-05-06 08:07:40|935.4|935.2|935|934.6|935.4|935.2|934.8|934.4|7902
1620288490000|2021-05-06 08:08:10|935.2|934.8|935.4|935.2|935.4|935.2|935.2|934.8|6282
1620288500000|2021-05-06 08:08:20|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1500
1620288520000|2021-05-06 08:08:40|935.8|935.4|935.6|935.2|936.2|935.8|935.6|935.2|6182
1620288540000|2021-05-06 08:09:00||935.4||935.4||935.4||935.4|0
1620288550000|2021-05-06 08:09:10|935.8|935.6|936|935.6|936.2|935.8|935.8|935.6|14806
1620288560000|2021-05-06 08:09:20|935.8|935.2|935.8|935.4|936|935.4|935.6|935.2|26575
1620288570000|2021-05-06 08:09:30||935.2||935.4||935.4||935.2|0
1620288600000|2021-05-06 08:10:00|935.6||935.8||935.8||935.6||0
1620288620000|2021-05-06 08:10:20|935.6|935.2|935.6|935.4|935.6|935.4|935.4|935.2|15562
1620288630000|2021-05-06 08:10:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|1924
1620288640000|2021-05-06 08:10:40|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|2251
1620288660000|2021-05-06 08:11:00|935.2|935|935|934.6|935.2|935|935|934.6|10050
1620288670000|2021-05-06 08:11:10||934.8||934.8||934.8||934.8|0
1620288680000|2021-05-06 08:11:20|934.8|934.6|934.8|934.4|934.8|934.6|934.6|934.4|68
1620288690000|2021-05-06 08:11:30|935|934.6|935.2|934.8|935.2|935|935|934.6|22830
1620288700000|2021-05-06 08:11:40|935||935||935||935||0
1620288710000|2021-05-06 08:11:50|934.8|934.6|935|934.6|935|934.6|934.8|934.4|15
1620288720000|2021-05-06 08:12:00|934.8|934.4|934.6|934.4|935|934.6|934.6|934.4|3041
1620288740000|2021-05-06 08:12:20|934.8|934.6|935.2|934.8|935.2|935|934.8|934.6|33438
1620288750000|2021-05-06 08:12:30|935.4|935|935.4|935|935.4|935.2|935.2|935|4770
1620288760000|2021-05-06 08:12:40|935.2|934.8|935|934.8|935.2|934.8|935|934.8|3689
1620288770000|2021-05-06 08:12:50|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|4265
1620288780000|2021-05-06 08:13:00|934.6|934.2|934.4|934|934.6|934.4|934.4|934|14624
1620288790000|2021-05-06 08:13:10|934.2||934.2||934.2||934.2||0
1620288800000|2021-05-06 08:13:20|934|933.8|934.4|934|934.4|934.2|934|933.6|7927
1620288810000|2021-05-06 08:13:30|||||||||400
1620288820000|2021-05-06 08:13:40|934.2||934.2||934.2||934.2||0
1620288830000|2021-05-06 08:13:50|934|933.8|934.4|934|934.4|934|934|933.6|5566
1620288840000|2021-05-06 08:14:00|934.2|933.8|934|933.6|934.2|933.8|933.8|933.4|11677
1620288850000|2021-05-06 08:14:10|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1620288900000|2021-05-06 08:15:00|934.2|933.8|934.4|934|934.4|934|934.2|933.8|9505
1620288910000|2021-05-06 08:15:10|934.2|933.8|934|933.8|934.2|933.8|934|933.8|2602
1620288920000|2021-05-06 08:15:20||933.6||933.6||933.6||933.6|18
1620288930000|2021-05-06 08:15:30|933.8|933.8|934|933.6|934.2|933.8|933.8|933.6|1396
1620288940000|2021-05-06 08:15:40|933.8|933.4|933.2|932.8|933.8|933.4|933.2|932.8|13308
1620288960000|2021-05-06 08:16:00|933|932.6|933|932.8|933|932.8|932.8|932.6|1193
1620288980000|2021-05-06 08:16:20||932.6||932.6||932.6||932.6|999
1620288990000|2021-05-06 08:16:30|932.8|932.4|932.8|932.4|933|932.4|932.8|932.4|6651
1620289000000|2021-05-06 08:16:40|933|932.6|933|932.8|933|932.8|933|932.6|209
1620289010000|2021-05-06 08:16:50|933.2|932.6|933.2|932.8|933.6|933.4|933.2|932.6|21835
1620289020000|2021-05-06 08:17:00|933|933|933.2|932.8|933.2|933|933|932.8|10250
1620289030000|2021-05-06 08:17:10|933.4|933|933.8|933.4|933.8|933.4|933.4|932.8|7685
1620289050000|2021-05-06 08:17:30|933.6||933.6||933.6||933.6||0
1620289060000|2021-05-06 08:17:40|933.4|933.2|933.4|933|933.4|933.2|933.2|932.8|8746
1620289070000|2021-05-06 08:17:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1620289080000|2021-05-06 08:18:00|933.4|933|934.2|933.8|934.2|933.8|933.4|933|10478
1620289090000|2021-05-06 08:18:10|934.4|934|934.4|934|934.4|934.2|934.4|934|3145
1620289110000|2021-05-06 08:18:30||934.2||934.2||934.2||934.2|3060
1620289120000|2021-05-06 08:18:40|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|180
1620289130000|2021-05-06 08:18:50|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|1308
1620289140000|2021-05-06 08:19:00|934.6|934.2|934.4|934|934.8|934.2|934.4|934|2944
1620289150000|2021-05-06 08:19:10|934.6|934.2|934.6|934.2|934.8|934.4|934.6|934.2|5204
1620289160000|2021-05-06 08:19:20|934.4|934|934|933.6|934.4|934|933.8|933.6|6263
1620289170000|2021-05-06 08:19:30|934.2|933.8|934.2|933.8|934.2|934|934|933.8|117
1620289190000|2021-05-06 08:19:50|934|933.6|933.8|933.6|934.2|933.6|933.8|933.6|713
1620289200000|2021-05-06 08:20:00|934||934||934||934||0
1620289210000|2021-05-06 08:20:10|933.8||933.8||933.8||933.8||0
1620289220000|2021-05-06 08:20:20|934|933.8|934|933.8|934|933.8|934|933.8|4048
1620289230000|2021-05-06 08:20:30||933.6||933.6||933.6||933.6|0
1620289240000|2021-05-06 08:20:40||933.8||933.6||933.8||933.6|1000
1620289260000|2021-05-06 08:21:00|934.2|933.8|934.4|934|934.4|934|934.2|933.8|16379
1620289270000|2021-05-06 08:21:10|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|564
1620289280000|2021-05-06 08:21:20|934.8|934.4|935|934.8|935|934.8|934.8|934.4|3561
1620289300000|2021-05-06 08:21:40|||||||||2156
1620289310000|2021-05-06 08:21:50|||||||||1114
1620289320000|2021-05-06 08:22:00|935.2|935|935.4|935.2|935.6|935.2|935.2|935|4326
1620289330000|2021-05-06 08:22:10|935.6|935.4|936|935.8|936|935.8|935.6|935.2|6586
1620289340000|2021-05-06 08:22:20|936.2|936|936.2|936|936.2|936|936.2|936|3295
1620289350000|2021-05-06 08:22:30|936|935.8|935.8|935.6|936.2|936|935.6|935.4|59664
1620289360000|2021-05-06 08:22:40||935.4||935.6||935.6||935.4|117
1620289370000|2021-05-06 08:22:50|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|1172
1620289390000|2021-05-06 08:23:10|936|935.6|936|935.8|936|935.8|935.8|935.4|7361
1620289400000|2021-05-06 08:23:20|935.8|935.6|935.8|935.4|936|935.6|935.8|935.4|1023
1620289410000|2021-05-06 08:23:30||935.6||935.6||935.6||935.6|3655
1620289420000|2021-05-06 08:23:40|936|935.8|936|935.8|936|935.8|936|935.8|1180
1620289430000|2021-05-06 08:23:50|936.2|936|936|935.8|936.2|936|936|935.8|9800
1620289440000|2021-05-06 08:24:00|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|4811
1620289460000|2021-05-06 08:24:20|935.6|935.2|935.4|935|935.6|935.2|935.4|935|2934
1620289470000|2021-05-06 08:24:30|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|2476
1620289480000|2021-05-06 08:24:40|935.4|935|935.4|935|935.4|935.2|935.4|935|10939
1620289510000|2021-05-06 08:25:10|935.2|934.8|935|934.6|935.4|934.8|934.8|934.6|7165
1620289520000|2021-05-06 08:25:20|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|838
1620289580000|2021-05-06 08:26:20|934.4|934.2|934.6|934.2|934.8|934.6|934.4|934.2|44832
1620289620000|2021-05-06 08:27:00|934.4|934|934.4|934|934.4|934|934|933.8|19409
1620289630000|2021-05-06 08:27:10|||||||||369
1620289650000|2021-05-06 08:27:30|934.2||934.2||934.2||934.2||0
1620289680000|2021-05-06 08:28:00|934.4|934.2|935|934.6|935|934.6|934.4|934.2|21358
1620289690000|2021-05-06 08:28:10|934.8||934.8||934.8||934.8||0
1620289700000|2021-05-06 08:28:20|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|5295
1620289710000|2021-05-06 08:28:30|935|934.6|935.2|934.8|935.2|935|935|934.6|14432
1620289720000|2021-05-06 08:28:40|935|934.6|934.2|933.8|935.2|934.6|934|933.8|20310
1620289730000|2021-05-06 08:28:50|934.4|934|934.2|934|934.4|934.2|934.2|933.8|11698
1620289740000|2021-05-06 08:29:00|934|933.8|934|933.6|934.2|934|933.8|933.6|22179
1620289750000|2021-05-06 08:29:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|254
1620289760000|2021-05-06 08:29:20|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|6505
1620289770000|2021-05-06 08:29:30|||||||||70
1620289780000|2021-05-06 08:29:40|933.4|933|933.6|933.2|933.6|933.2|932.6|932.4|21407
1620289790000|2021-05-06 08:29:50|933.4|933|933|932.8|933.4|933|933|932.8|10857
1620289800000|2021-05-06 08:30:00|933.2|933|933.2|932.8|933.2|933|933|932.8|7463
1620289810000|2021-05-06 08:30:10|933|932.6|933|932.6|933|932.8|932.8|932.6|2415
1620289820000|2021-05-06 08:30:20|932.8|932.8|932.8|932.6|933|932.8|932.8|932.6|4540
1620289830000|2021-05-06 08:30:30|932.6|932.4|932.4|932|932.6|932.4|932.4|932|9252
1620289850000|2021-05-06 08:30:50||932.2||932||932.2||932|5547
1620289860000|2021-05-06 08:31:00|932.2|931.8|932|931.6|932.2|932|932|931.6|19696
1620289880000|2021-05-06 08:31:20|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|14201
1620289890000|2021-05-06 08:31:30|932.2|931.8|932|931.6|932.2|931.8|932|931.6|42
1620289910000|2021-05-06 08:31:50|932.2|931.8|932.4|932|932.4|932.2|932|931.8|1395
1620289920000|2021-05-06 08:32:00|932.2|931.8|932|931.8|932.2|932|932|931.8|4156
1620289930000|2021-05-06 08:32:10|932.2||932.2||932.2||932.2||0
1620289940000|2021-05-06 08:32:20|932.4|932|932.2|931.8|932.4|932|932.2|931.8|14105
1620289950000|2021-05-06 08:32:30|932|931.6|931.4|931|932.2|931.6|931.2|931|43918
1620289970000|2021-05-06 08:32:50|931.2||931.2||931.2||931.2||0
1620289980000|2021-05-06 08:33:00|931|930.8|930.8|930.4|931.2|930.8|930.8|930.4|4029
1620289990000|2021-05-06 08:33:10|931|930.6|931.2|930.6|931.4|931.2|930.8|930.6|37374
1620290000000|2021-05-06 08:33:20|931|930.8|930.6|930.2|931|930.8|929.8|929.6|107882
1620290010000|2021-05-06 08:33:30|930.8|930.4|930.8|930.4|931|930.8|930.6|930.4|18152
1620290020000|2021-05-06 08:33:40|930.6|930.2|930|929.8|930.6|930.2|930|929.8|18296
1620290030000|2021-05-06 08:33:50|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|3390
1620290040000|2021-05-06 08:34:00|930|929.6|930.6|930.2|930.8|930.4|930|929.4|18572
1620290060000|2021-05-06 08:34:20|930.4|930|930.6|930.2|930.6|930.2|930.2|930|1798
1620290070000|2021-05-06 08:34:30|||||||||2000
1620290080000|2021-05-06 08:34:40|930.8|930.4|931.2|930.8|931.2|931|930.8|930.4|16675
1620290090000|2021-05-06 08:34:50|931.4|931|931.4|931.2|931.4|931.2|931.4|931|6197
1620290110000|2021-05-06 08:35:10|931.6|931|931.2|930.8|931.6|931.2|931|930.6|23709
1620290120000|2021-05-06 08:35:20|931|930.6|930.4|930|931|930.8|930.4|930|19303
1620290130000|2021-05-06 08:35:30|930.6|929.8|930.6|930.4|930.6|930.4|930.6|929.8|3076
1620290160000|2021-05-06 08:36:00|930.4|930.2|930.4|930|930.6|930.2|930|929.8|11512
1620290170000|2021-05-06 08:36:10|930.6|930.2|930.4|930|930.6|930.4|930.4|930|13296
1620290180000|2021-05-06 08:36:20|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1620290190000|2021-05-06 08:36:30|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.2|8888
1620290200000|2021-05-06 08:36:40|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|8251
1620290210000|2021-05-06 08:36:50|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|21
1620290220000|2021-05-06 08:37:00|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|2129
1620290230000|2021-05-06 08:37:10|930.4|930|930|929.6|930.4|930|929.8|929.6|12890
1620290240000|2021-05-06 08:37:20|930.2|929.8|930.2|929.8|930.4|930|930.2|929.8|4607
1620290250000|2021-05-06 08:37:30|930.4|930|930.2|929.8|930.4|930.2|930.2|929.8|310
1620290260000|2021-05-06 08:37:40|930.4|930|930.6|930.2|930.8|930.4|930.2|930|4832
1620290270000|2021-05-06 08:37:50|930.4||930.4||930.4||930.4||0
1620290280000|2021-05-06 08:38:00|930.6|930.4|931|930.6|931.2|930.8|930.6|930.4|15335
1620290290000|2021-05-06 08:38:10|931.2|930.8|931.4|930.8|931.4|930.8|931.2|930.8|7
1620290300000|2021-05-06 08:38:20|931.6|931|931.8|931.4|931.8|931.4|931.6|931|3417
1620290310000|2021-05-06 08:38:30|932|931.6|932.2|931.8|932.2|931.8|932|931.6|2297
1620290320000|2021-05-06 08:38:40|932.4|932|933|932.8|933|932.8|932.4|932|2541
1620290330000|2021-05-06 08:38:50|932.8|932.6|933|932.6|933|932.6|932.8|932.6|1447
1620290360000|2021-05-06 08:39:20|932.8|932.4|932.2|931.8|932.8|932.4|932.2|931.8|1047
1620290370000|2021-05-06 08:39:30|932.4|932|932.6|932.2|932.6|932.2|932.2|932|6605
1620290410000|2021-05-06 08:40:10|||||||||200
1620290450000|2021-05-06 08:40:50|932.4|932|931.8|931.4|932.6|932|931.8|931.4|14029
1620290460000|2021-05-06 08:41:00|931.6|931.2|931.4|930.8|931.6|931.2|931.4|930.8|0
1620290470000|2021-05-06 08:41:10|931.2||931||931.2||931||0
1620290480000|2021-05-06 08:41:20||930.6||930.8||930.8||930.6|3410
1620290490000|2021-05-06 08:41:30|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1391
1620290500000|2021-05-06 08:41:40|931|930.8|931|930.8|931|930.8|930.8|930.6|362
1620290510000|2021-05-06 08:41:50|||||||||193
1620290520000|2021-05-06 08:42:00|931.2|931|931|930.8|931.2|931|931|930.8|21749
1620290530000|2021-05-06 08:42:10|931.2|930.6|929.8|929.6|931.2|930.6|929.8|929.6|16554
1620290540000|2021-05-06 08:42:20|930|929.8|930|929.8|930|929.8|929.8|929.6|1959
1620290550000|2021-05-06 08:42:30|930.2|930|930.2|930|930.2|930|930.2|930|3275
1620290560000|2021-05-06 08:42:40|930.4|930.2|930.4|930|930.4|930.2|930.4|930|173
1620290590000|2021-05-06 08:43:10|930.6|930.2|930.6|930.2|930.6|930.4|930.4|930.2|14856
1620290600000|2021-05-06 08:43:20|930.8|930.4|930.6|930.2|930.8|930.6|930.6|930.2|9430
1620290610000|2021-05-06 08:43:30|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|0
1620290620000|2021-05-06 08:43:40|930.4||930.4||930.4||930.4||0
1620290630000|2021-05-06 08:43:50|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|552
1620290640000|2021-05-06 08:44:00|930.4|930.2|930.4|930|930.4|930.2|930.2|930|4795
1620290670000|2021-05-06 08:44:30|930.2|929.8|930|929.8|930.4|929.8|929.6|929.4|26473
1620290680000|2021-05-06 08:44:40|929.8|929.6|930|929.6|930|929.8|929.8|929.6|2409
1620290700000|2021-05-06 08:45:00|929.8|929.8|930.4|930|930.8|930.4|929.8|929.8|21154
1620290710000|2021-05-06 08:45:10|930.2|929.8|930.2|929.8|930.4|929.8|930|929.6|7133
1620290720000|2021-05-06 08:45:20|930|929.6|929.6|929.4|930|929.6|929.6|929.4|8639
1620290730000|2021-05-06 08:45:30|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|12250
1620290740000|2021-05-06 08:45:40|929.4|929.2|929.4|929|929.4|929.2|929.2|929|8861
1620290760000|2021-05-06 08:46:00|929.2|928.8|928.2|928|929.2|928.8|928.2|928|21175
1620290770000|2021-05-06 08:46:10|928.4|928.2|928|927.4|928.4|928.2|927.8|927.4|6683
1620290780000|2021-05-06 08:46:20|927.8||927.8||927.8||927.6||163734
1620290790000|2021-05-06 08:46:30|927.6|927.6|927.6|927.2|927.6|927.6|927.4|927.2|3551
1620290800000|2021-05-06 08:46:40|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|9010
1620290810000|2021-05-06 08:46:50|||||||||14
1620290820000|2021-05-06 08:47:00|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927.2|29260
1620290830000|2021-05-06 08:47:10|927.4|927|927.2|926.8|927.4|927|927.2|926.8|1666
1620290840000|2021-05-06 08:47:20|||||||||60
1620290850000|2021-05-06 08:47:30|927|926.6|926.6|926.2|927|926.6|926.6|926.2|3193
1620290860000|2021-05-06 08:47:40|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|7832
1620290870000|2021-05-06 08:47:50|926.6|926.6|926.6|926.2|926.8|926.6|926.6|926.2|1024
1620290880000|2021-05-06 08:48:00|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|884
1620290900000|2021-05-06 08:48:20|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|3660
1620290910000|2021-05-06 08:48:30|926.8|926.4|927.2|926.8|927.6|927.4|926.6|926.4|22626
1620290920000|2021-05-06 08:48:40|927|926.6|926.8|926.4|927|926.6|926.8|926.4|4170
1620290930000|2021-05-06 08:48:50|926.6|926.2|926.4|926|926.6|926.2|926.2|926|8618
1620290940000|2021-05-06 08:49:00|926.2|925.8|926|925.6|926.2|925.8|925.8|925.6|26587
1620290950000|2021-05-06 08:49:10|925.8|925.4|925.8|925.4|926|925.4|925.4|925.2|15015
1620290960000|2021-05-06 08:49:20||925.6||925.6||925.6||925.4|1639
1620290970000|2021-05-06 08:49:30|925.6|925.4|925.6|925.4|925.8|925.4|925.6|925.4|1260
1620290980000|2021-05-06 08:49:40|925.4|925.2|925.6|925.2|925.6|925.4|925.4|925|12651
1620290990000|2021-05-06 08:49:50|||||||||1
1620291000000|2021-05-06 08:50:00|925.4||925.4||925.6||925.4||898
1620291010000|2021-05-06 08:50:10|925.2|925|925.4|925|925.4|925|925.2|925|1682
1620291020000|2021-05-06 08:50:20|925.2||925.2||925.2||925.2||9315
1620291030000|2021-05-06 08:50:30|925.4|925.2|925.4|925|925.4|925.2|925.4|925|7753
1620291040000|2021-05-06 08:50:40|925.2|925.2|926|925.6|926|925.8|925.2|925.2|19747
1620291050000|2021-05-06 08:50:50|926.2|925.8|926.4|926|926.6|926.2|926|925.6|2030
1620291060000|2021-05-06 08:51:00|926.6|926.2|926.8|926.4|927|926.6|926.6|926.2|5768
1620291070000|2021-05-06 08:51:10|927|926.6|927|926.6|927|926.6|927|926.6|1193
1620291090000|2021-05-06 08:51:30|927.2|926.8|927.6|927.4|927.8|927.6|927.2|926.8|2514
1620291100000|2021-05-06 08:51:40|927.8||927.8||927.8||927.8||0
1620291110000|2021-05-06 08:51:50|928|927.6|927.4|927|928.2|928|927.4|927|22982
1620291120000|2021-05-06 08:52:00|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|3421
1620291130000|2021-05-06 08:52:10|927.2|926.8|927.4|927|927.4|927|927.2|926.6|2486
1620291150000|2021-05-06 08:52:30|927.6|927.2|928|927.6|928|927.6|927.6|927.2|1175
1620291170000|2021-05-06 08:52:50|928.2|927.8|928.2|927.6|928.2|927.8|928|927.6|0
1620291180000|2021-05-06 08:53:00|928||928||928.2||928||0
1620291200000|2021-05-06 08:53:20|927.8|927.4|927.8|927.4|928|927.4|927.6|927.4|2477
1620291210000|2021-05-06 08:53:30|927.6||927.6||927.8||927.6||0
1620291230000|2021-05-06 08:53:50|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|3616
1620291240000|2021-05-06 08:54:00|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927.2|5770
1620291250000|2021-05-06 08:54:10|927.8|927.4|927.4|927|927.8|927.4|927.2|927|4175
1620291260000|2021-05-06 08:54:20|927.2|926.8|927|926.6|927.2|926.8|927|926.6|1173
1620291270000|2021-05-06 08:54:30|926.8|926.4|926.6|926|926.8|926.4|926.6|926|7520
1620291280000|2021-05-06 08:54:40|926.4|926.2|926.8|926.6|926.8|926.6|926.4|926.2|5389
1620291290000|2021-05-06 08:54:50||926.4||926.4||926.4||926.4|0
1620291300000|2021-05-06 08:55:00|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|550
1620291320000|2021-05-06 08:55:20|926.4|926.4|926|925.8|926.4|926.4|925.8|925.6|12500
1620291330000|2021-05-06 08:55:30|926.2|926|926.2|925.8|926.2|926|926.2|925.8|10083
1620291340000|2021-05-06 08:55:40||925.6||925.8||925.8||925.6|0
1620291350000|2021-05-06 08:55:50|926.4|926|926.4|926|926.4|926|926.4|926|2292
1620291360000|2021-05-06 08:56:00||926.2||926||926.2||926|0
1620291370000|2021-05-06 08:56:10|926.2|925.8|926|925.6|926.4|925.8|925.8|925.6|3829
1620291380000|2021-05-06 08:56:20|926.2|925.8|926.4|926|926.4|926.2|926.2|925.6|4103
1620291390000|2021-05-06 08:56:30|926.6|926.2|926.6|926.2|926.6|926.4|926.6|926.2|6343
1620291400000|2021-05-06 08:56:40||926.4||926.4||926.4||926.4|0
1620291410000|2021-05-06 08:56:50|||||||||2019
1620291420000|2021-05-06 08:57:00|926.4|926.2|926.4|926|926.4|926.2|926.2|926|2464
1620291440000|2021-05-06 08:57:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|199
1620291450000|2021-05-06 08:57:30|925.8|925.8|926|925.6|926|925.8|925.8|925.6|9567
1620291470000|2021-05-06 08:57:50|926.2|925.8|927.2|926.8|927.2|926.8|926.2|925.6|13865
1620291480000|2021-05-06 08:58:00|927.4|927|927.6|927.2|927.6|927.2|927.4|927|649
1620291490000|2021-05-06 08:58:10|927.4|927|927.4|927|927.4|927|927.4|927|101
1620291510000|2021-05-06 08:58:30|927.6|927.2|927.8|927.2|927.8|927.2|927.6|927.2|2169
1620291520000|2021-05-06 08:58:40|928|927.4|927.8|927.4|928|927.4|927.8|927.4|500
1620291530000|2021-05-06 08:58:50|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|1396
1620291550000|2021-05-06 08:59:10|928|927.6|928.4|928|928.4|928|928|927.6|931
1620291560000|2021-05-06 08:59:20|928.6||928.4||928.6||928.4||25
1620291590000|2021-05-06 08:59:50|928.6|928.2|929|928.6|929|928.6|928.6|928|6261
1620291610000|2021-05-06 09:00:10|928.8|928.4|928.4|928|928.8|928.4|928.4|927.8|13262
1620291620000|2021-05-06 09:00:20|928.6|928.2|928.6|928|928.6|928.2|928.4|928|1052
1620291630000|2021-05-06 09:00:30||928.2||928.2||928.2||928.2|0
1620291640000|2021-05-06 09:00:40|928.4|928|928.4|928|928.4|928|928.4|928|565
1620291660000|2021-05-06 09:01:00|928.2|927.8|928.2|927.8|928.6|927.8|928.2|927.8|15806
1620291670000|2021-05-06 09:01:10|928||928||928||928||0
1620291680000|2021-05-06 09:01:20|928.2|928|928.2|928|928.2|928|928.2|928|2568
1620291700000|2021-05-06 09:01:40|928|927.8|928.2|927.8|928.2|928|928|927.8|3529
1620291710000|2021-05-06 09:01:50|928|927.6|928.2|927.8|928.2|927.8|928|927.6|0
1620291720000|2021-05-06 09:02:00||927.6||927.8||927.8||927.6|0
1620291730000|2021-05-06 09:02:10|928|927.6|928|927.6|928|927.8|928|927.6|0
1620291760000|2021-05-06 09:02:40|928.2|927.8|928.6|928.2|928.6|928.4|928.2|927.8|6762
1620291770000|2021-05-06 09:02:50||928.4||928.4||928.4||928.4|1459
1620291790000|2021-05-06 09:03:10|928.8|928.2|929.4|929|929.4|929.2|928.8|928.2|7216
1620291800000|2021-05-06 09:03:20|929.6|929.2|930|929.6|930|929.8|929.6|929.2|4201
1620291810000|2021-05-06 09:03:30|930.2|929.8|930|929.6|930.6|930.2|929.8|929.6|77430
1620291820000|2021-05-06 09:03:40|929.8|929.4|929.6|929.4|929.8|929.6|929.6|929.4|10019
1620291830000|2021-05-06 09:03:50|929.4|929.2|929.2|928.8|929.4|929.2|929.2|928.8|2953
1620291840000|2021-05-06 09:04:00|929.4|929|929.4|929|929.4|929|929.4|929|5020
1620291850000|2021-05-06 09:04:10|929.2|928.8|929.4|929|929.4|929|929.2|928.8|199
1620291860000|2021-05-06 09:04:20|929.6|929.2|929.8|929.4|930|929.6|929.6|929.2|6045
1620291870000|2021-05-06 09:04:30|930|929.6|930|929.6|930|929.8|930|929.6|173
1620291900000|2021-05-06 09:05:00|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|1734
1620291920000|2021-05-06 09:05:20|930|929.6|930|929.6|930|929.8|929.8|929.6|4726
1620291950000|2021-05-06 09:05:50|929.8|929.4|930|929.4|930|929.4|929.8|929.4|0
1620291960000|2021-05-06 09:06:00|929.8|929.6|930|929.8|930|929.8|929.8|929.6|2611
1620291970000|2021-05-06 09:06:10|930.2|930|931|930.6|931|930.6|930.2|930|21753
1620291990000|2021-05-06 09:06:30|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.4|4345
1620292010000|2021-05-06 09:06:50|930.4|930.2|930.2|930|930.4|930.2|930|929.8|8888
1620292020000|2021-05-06 09:07:00|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2289
1620292030000|2021-05-06 09:07:10|930.2|930|930.4|930|930.4|930|930.2|930|3034
1620292040000|2021-05-06 09:07:20|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|1864
1620292090000|2021-05-06 09:08:10|930.4|930|930.6|930.4|930.8|930.4|930.4|929.8|12106
1620292100000|2021-05-06 09:08:20|930.4|930.2|930.2|930|930.4|930.2|930.2|930|6155
1620292110000|2021-05-06 09:08:30|930|929.8|929.8|929.4|930.2|929.8|929.8|929.4|3592
1620292120000|2021-05-06 09:08:40|929.6||929.6||929.6||929.6||0
1620292130000|2021-05-06 09:08:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|250
1620292140000|2021-05-06 09:09:00|929.4||929.4||929.4||929.4||465
1620292150000|2021-05-06 09:09:10|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|4297
1620292160000|2021-05-06 09:09:20|930|929.8|930|929.6|930|929.8|930|929.6|739
1620292170000|2021-05-06 09:09:30|||||||||100
1620292200000|2021-05-06 09:10:00||929.8||929.6||929.8||929.6|0
1620292210000|2021-05-06 09:10:10|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|1255
1620292230000|2021-05-06 09:10:30|929.4||929.4||929.4||929.4||0
1620292240000|2021-05-06 09:10:40|929.2|929|929|928.8|929.2|929|929|928.8|7536
1620292260000|2021-05-06 09:11:00|928.8|928.6|928.8|928.6|929|928.6|928.6|928.2|10641
1620292270000|2021-05-06 09:11:10|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|2746
1620292320000|2021-05-06 09:12:00|929|928.6|929.2|929|929.4|929.2|929|928.4|23041
1620292330000|2021-05-06 09:12:10|929|928.8|928.8|928.4|929.2|928.8|928.8|928.4|4144
1620292340000|2021-05-06 09:12:20|928.6|928.6|929.2|928.8|929.2|928.8|928.6|928.6|8465
1620292350000|2021-05-06 09:12:30|929|928.6|929|928.6|929|928.6|929|928.6|6592
1620292360000|2021-05-06 09:12:40|928.8||928.8||928.8||928.8||0
1620292370000|2021-05-06 09:12:50|928.6|928.4|928.6|928.2|928.6|928.4|928.4|928.2|972
1620292390000|2021-05-06 09:13:10|928.4|928|928.4|928|928.4|928|928.4|928|0
1620292420000|2021-05-06 09:13:40|928.2|927.8|927.8|927.4|928.2|927.8|927.8|927.4|4609
1620292430000|2021-05-06 09:13:50|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|0
1620292440000|2021-05-06 09:14:00|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|3318
1620292450000|2021-05-06 09:14:10|927.8|927.6|928.6|928.2|928.6|928.2|927.8|927.6|14559
1620292470000|2021-05-06 09:14:30|928.4|928|928.4|928|928.4|928|928.2|928|1384
1620292480000|2021-05-06 09:14:40|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1620292500000|2021-05-06 09:15:00|928.8|928.4|929.4|929|929.4|929.2|928.8|928.2|4260
1620292510000|2021-05-06 09:15:10|929.2||929.2||929.2||929.2||245
1620292520000|2021-05-06 09:15:20|929|928.8|929|928.6|929|928.8|929|928.6|22
1620292530000|2021-05-06 09:15:30|928.8|928.4|929|928.6|929|928.6|928.8|928.4|0
1620292540000|2021-05-06 09:15:40|928.8||928.8||928.8||928.8||0
1620292550000|2021-05-06 09:15:50|928.6|928.4|928.6|928.2|928.6|928.4|928.2|928|17688
1620292560000|2021-05-06 09:16:00|928.4|928|928.2|928|928.4|928|928.2|928|13576
1620292570000|2021-05-06 09:16:10|928.4|928.2|928.4|928.2|928.4|928.2|928.2|928.2|2842
1620292580000|2021-05-06 09:16:20|928.2|928|928|927.6|928.4|928|928|927.6|3605
1620292590000|2021-05-06 09:16:30|927.8|927.4|927.4|927|927.8|927.4|927.4|927|598
1620292640000|2021-05-06 09:17:20|927.2||927.2||927.2||927.2||0
1620292650000|2021-05-06 09:17:30|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1631
1620292660000|2021-05-06 09:17:40|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|5878
1620292670000|2021-05-06 09:17:50|927.6|927.6|927.8|927.6|927.8|927.6|927.6|927.6|0
1620292680000|2021-05-06 09:18:00|928|927.8|928.4|928|928.4|928|928|927.6|2199
1620292690000|2021-05-06 09:18:10|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|777
1620292700000|2021-05-06 09:18:20|928.6|928.6|928.8|928.6|928.8|928.6|928.6|928.4|1100
1620292710000|2021-05-06 09:18:30|928.6|928.4|928.4|928|928.6|928.4|928.4|928|13295
1620292720000|2021-05-06 09:18:40|928.2||928.4||928.4||928.2||1206
1620292760000|2021-05-06 09:19:20|928.2|927.8|927.8|927.6|928.2|927.8|927.6|927.4|6875
1620292770000|2021-05-06 09:19:30|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|45
1620292780000|2021-05-06 09:19:40|927.8|927.6|927.6|927.4|927.8|927.6|927.6|927.4|752
1620292790000|2021-05-06 09:19:50|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.4|312
1620292800000|2021-05-06 09:20:00|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1217
1620292810000|2021-05-06 09:20:10|927.4|927|927|926.6|927.4|927|927|926.6|645
1620292820000|2021-05-06 09:20:20|926.8||927||927||926.8||0
1620292830000|2021-05-06 09:20:30|926.8|926.4|926.8|926.6|926.8|926.6|926.6|926.2|2700
1620292840000|2021-05-06 09:20:40|926.6|926.4|926.6|926.2|926.8|926.4|926.6|926.2|3550
1620292850000|2021-05-06 09:20:50|926.4|926.4|927|926.6|927|926.8|926.4|926.4|17566
1620292860000|2021-05-06 09:21:00|926.8|926.4|926.8|926.4|927|926.6|926.6|926.2|4882
1620292880000|2021-05-06 09:21:20|927|926.6|927|926.8|927.4|927|927|926.6|5684
1620292890000|2021-05-06 09:21:30|927.2|927|927.2|927|927.4|927|927.2|926.8|503
1620292900000|2021-05-06 09:21:40|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|0
1620292910000|2021-05-06 09:21:50|927.8|927.4|927.6|927.2|927.8|927.4|927.4|927.2|837
1620292930000|2021-05-06 09:22:10|927.4|927|927.2|926.8|927.4|927|927|926.8|3560
1620292940000|2021-05-06 09:22:20|927|926.6|927|926.8|927|926.8|926.8|926.6|702
1620292950000|2021-05-06 09:22:30|927.2|927|927.4|927|927.4|927|927.2|927|2739
1620292960000|2021-05-06 09:22:40|927.2|926.8|927.4|927|927.6|927.4|927|926.8|3652
1620292970000|2021-05-06 09:22:50|927.2|927.2|927.2|926.8|927.2|927.2|927|926.8|6413
1620292980000|2021-05-06 09:23:00|927.4|927|927.4|927|927.4|927|927.4|927|1043
1620292990000|2021-05-06 09:23:10|927.6|927.2|928|927.6|928|927.6|927.6|927.2|877
1620293000000|2021-05-06 09:23:20|927.8|927.8|928.4|928|928.4|928|927.8|927.8|4126
1620293010000|2021-05-06 09:23:30|928.2||928.4||928.4||928.2||0
1620293020000|2021-05-06 09:23:40|928.6|928.2|929|928.6|929|928.6|928.6|928.2|386
1620293040000|2021-05-06 09:24:00|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|3893
1620293050000|2021-05-06 09:24:10|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|198
1620293060000|2021-05-06 09:24:20|928.8|928.6|929.4|929|929.4|929|928.8|928.4|546
1620293070000|2021-05-06 09:24:30|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|650
1620293080000|2021-05-06 09:24:40|929.4|929|929.8|929.4|929.8|929.4|929.4|929|1789
1620293090000|2021-05-06 09:24:50|929.6|929.2|929.2|929|929.6|929.2|929.2|929|5572
1620293100000|2021-05-06 09:25:00|929|928.8|928.6|928.4|929|928.8|928.6|928.4|176
1620293110000|2021-05-06 09:25:10|928.4|928.2|929|928.8|929|928.8|928.4|928.2|5614
1620293120000|2021-05-06 09:25:20|929.2|928.6|928.8|928.6|929.2|929|928.8|928.6|2364
1620293130000|2021-05-06 09:25:30|928.6|928.4|928.6|928.4|928.8|928.4|928.6|928.4|388
1620293140000|2021-05-06 09:25:40|928.4|928.2|928.6|928.2|928.6|928.4|928.4|928|5310
1620293150000|2021-05-06 09:25:50|928.4||928.6||928.6||928.4||0
1620293170000|2021-05-06 09:26:10|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|2262
1620293180000|2021-05-06 09:26:20|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|2406
1620293190000|2021-05-06 09:26:30|928.6||928.6||928.8||928.6||3245
1620293210000|2021-05-06 09:26:50|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|3179
1620293220000|2021-05-06 09:27:00|929|928.6|929.2|928.8|929.2|928.8|929|928.4|4913
1620293230000|2021-05-06 09:27:10|929.4|929|929.4|929|929.4|929|929.4|929|0
1620293240000|2021-05-06 09:27:20|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|7
1620293250000|2021-05-06 09:27:30||929.4||929.4||929.4||929.4|0
1620293270000|2021-05-06 09:27:50|||||||||2600
1620293280000|2021-05-06 09:28:00|||||||||766
1620293300000|2021-05-06 09:28:20|929.4|929.2|930.2|929.8|930.2|930|929.4|929.2|11554
1620293310000|2021-05-06 09:28:30|930.4|930|931|930.8|931|930.8|930.4|930|1500
1620293320000|2021-05-06 09:28:40|931.2|931|931.2|931|931.4|931|931|930.8|6265
1620293330000|2021-05-06 09:28:50|931.4|930.8|931.2|930.8|931.4|931|930.8|930.6|8828
1620293340000|2021-05-06 09:29:00|931|931|930.6|930.4|931.2|931|930.6|930.4|1856
1620293350000|2021-05-06 09:29:10|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930.2|15
1620293360000|2021-05-06 09:29:20|930.6||930.6||930.6||930.6||0
1620293380000|2021-05-06 09:29:40|930.4||930.6||930.6||930.4||0
1620293400000|2021-05-06 09:30:00|930.4|930|929.8|929.4|930.4|930|929.8|929.4|6420
1620293410000|2021-05-06 09:30:10|929.6|929.6|929.2|929|929.6|929.6|929.2|929|32
1620293420000|2021-05-06 09:30:20|929.4|929.2|929.8|929.4|929.8|929.4|929.2|929.2|6042
1620293430000|2021-05-06 09:30:30||929.6||929.4||929.6||929.4|2000
1620293440000|2021-05-06 09:30:40|929.6|929.2|929.2|928.8|929.8|929.2|929|928.8|6260
1620293450000|2021-05-06 09:30:50|929||929||929.2||929||0
1620293460000|2021-05-06 09:31:00|928.8|928.6|928.6|928.4|929|928.6|928.6|928.4|932
1620293470000|2021-05-06 09:31:10|928.8|928.6|928.8|928.4|929|928.6|928.6|928.4|1325
1620293480000|2021-05-06 09:31:20|928.6|928.6|928.6|928.4|928.8|928.6|928.6|928.4|647
1620293490000|2021-05-06 09:31:30|928.8|928.6|929.4|929.2|929.6|929.4|928.8|928.4|10568
1620293500000|2021-05-06 09:31:40|929.2|929|929.2|928.8|929.4|929|929.2|928.8|669
1620293510000|2021-05-06 09:31:50|929|928.6|929|928.8|929|928.8|928.8|928.6|1896
1620293520000|2021-05-06 09:32:00|928.8|928.6|929.6|929.2|929.6|929.2|928.8|928.6|6124
1620293530000|2021-05-06 09:32:10|929.8|929.4|930|929.6|930|929.8|929.6|929.2|3169
1620293540000|2021-05-06 09:32:20|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|1500
1620293550000|2021-05-06 09:32:30|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|0
1620293570000|2021-05-06 09:32:50|929.2|929|929.2|928.8|929.2|929|929|928.8|1784
1620293580000|2021-05-06 09:33:00|929.4|929|929.2|928.8|929.4|929|929.2|928.8|0
1620293590000|2021-05-06 09:33:10|929|929|929.2|928.8|929.2|929|929|928.8|262
1620293610000|2021-05-06 09:33:30|929||929||929.2||929||4247
1620293620000|2021-05-06 09:33:40|929.2||929.2||929.2||929||1000
1620293630000|2021-05-06 09:33:50|929|928.6|928.8|928.4|929|928.6|928.8|928.4|2011
1620293640000|2021-05-06 09:34:00|928.6||928.6||928.6||928.6||0
1620293650000|2021-05-06 09:34:10|928.4|928.2|928.4|928|928.4|928.2|928.2|928|16541
1620293660000|2021-05-06 09:34:20|928.2||928.2||928.2||928.2||0
1620293670000|2021-05-06 09:34:30|928|927.8|928|927.8|928|927.8|928|927.8|1455
1620293680000|2021-05-06 09:34:40|928.2|928|928.4|928.2|928.4|928.2|928.2|927.8|6565
1620293690000|2021-05-06 09:34:50||928||928||928||928|0
1620293700000|2021-05-06 09:35:00|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1620293710000|2021-05-06 09:35:10||928||928||928||928|0
1620293730000|2021-05-06 09:35:30|928|927.8|928.2|927.8|928.2|927.8|928|927.8|693
1620293740000|2021-05-06 09:35:40|928||928.2||928.2||928||0
1620293760000|2021-05-06 09:36:00|928.4|928|928.8|928.6|928.8|928.6|928.4|927.8|9699
1620293770000|2021-05-06 09:36:10|929|928.8|929.2|928.8|929.2|928.8|929|928.6|452
1620293780000|2021-05-06 09:36:20|929.4|929|929.4|929|929.4|929|929.4|929|0
1620293790000|2021-05-06 09:36:30|929.2|928.8|928.8|928.6|929.2|928.8|928.8|928.6|1989
1620293800000|2021-05-06 09:36:40|||||||||20
1620293810000|2021-05-06 09:36:50|929|928.8|929.4|929|929.4|929|929|928.8|341
1620293820000|2021-05-06 09:37:00|929.2||929.2||929.2||929.2||0
1620293830000|2021-05-06 09:37:10|929|928.8|929.2|928.8|929.2|929|928.8|928.4|4116
1620293840000|2021-05-06 09:37:20|929|928.6|928.6|928.4|929|928.6|928.6|928.4|0
1620293850000|2021-05-06 09:37:30||928.2||928.2||928.2||928.2|1293
1620293860000|2021-05-06 09:37:40|928.4||928.4||928.4||928.4||0
1620293870000|2021-05-06 09:37:50|928.2|928|928.2|927.8|928.2|928|928.2|927.8|3772
1620293880000|2021-05-06 09:38:00|928|927.6|928|927.6|928.2|927.8|928|927.6|1138
1620293890000|2021-05-06 09:38:10|928.2|927.8|928.2|927.8|928.2|928|928.2|927.6|1041
1620293910000|2021-05-06 09:38:30|928||928.2||928.2||928||307
1620293920000|2021-05-06 09:38:40|928|927.6|928|927.6|928.2|927.8|928|927.6|0
1620293930000|2021-05-06 09:38:50|928.2|927.8|928|927.6|928.2|927.8|928|927.6|118
1620293950000|2021-05-06 09:39:10|928.2|927.8|928.2|928|928.2|928|928|927.8|2202
1620293960000|2021-05-06 09:39:20|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|1974
1620293970000|2021-05-06 09:39:30||928||928||928.2||928|0
1620293980000|2021-05-06 09:39:40||928.2||928||928.2||928|2000
1620293990000|2021-05-06 09:39:50||928.2||928.2||928.2||928.2|1200
1620294000000|2021-05-06 09:40:00|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|1975
1620294010000|2021-05-06 09:40:10|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|0
1620294030000|2021-05-06 09:40:30|928.4|928|928.2|928|928.4|928|928.2|928|3415
1620294040000|2021-05-06 09:40:40|928|927.8|928|927.6|928|927.8|928|927.6|681
1620294050000|2021-05-06 09:40:50|927.8|927.4|927.4|927|927.8|927.4|927.4|927|127
1620294080000|2021-05-06 09:41:20|927.6|927.2|927.8|927.4|927.8|927.6|927.6|927|11351
1620294090000|2021-05-06 09:41:30||927.6||927.4||927.6||927.4|0
1620294130000|2021-05-06 09:42:10|928|927.6|928.2|927.8|928.2|927.8|928|927.4|325
1620294140000|2021-05-06 09:42:20|928|928|928|927.8|928.2|928|928|927.8|716
1620294150000|2021-05-06 09:42:30|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.2|12583
1620294160000|2021-05-06 09:42:40|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1620294180000|2021-05-06 09:43:00|927.4|927|927.2|926.8|927.4|927|927|926.8|1621
1620294190000|2021-05-06 09:43:10|927|926.6|927|926.6|927|926.6|927|926.6|0
1620294210000|2021-05-06 09:43:30|927.2|926.8|927.2|927|927.2|927|927.2|926.8|1235
1620294220000|2021-05-06 09:43:40|927|926.8|927.2|926.8|927.2|926.8|927|926.6|0
1620294230000|2021-05-06 09:43:50|927||927||927||927||125
1620294240000|2021-05-06 09:44:00|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|1210
1620294250000|2021-05-06 09:44:10|||||||||2000
1620294270000|2021-05-06 09:44:30|927||927||927||927||1871
1620294280000|2021-05-06 09:44:40|927.2|926.8|927.2|927|927.2|927|927.2|926.8|5121
1620294290000|2021-05-06 09:44:50|927.4|927.2|927.6|927.2|927.8|927.4|927.4|927.2|4916
1620294300000|2021-05-06 09:45:00|927.8|927.4|927.6|927.2|927.8|927.6|927.6|927.2|509
1620294320000|2021-05-06 09:45:20|927.8|927.4|928.2|928|928.2|928|927.8|927.4|209
1620294330000|2021-05-06 09:45:30|928.4|928.2|928.4|928|928.4|928.2|928.4|928|0
1620294340000|2021-05-06 09:45:40|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|760
1620294350000|2021-05-06 09:45:50|928.6|928.2|928.4|928|928.6|928.2|928.4|928|20
1620294360000|2021-05-06 09:46:00|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928|0
1620294370000|2021-05-06 09:46:10|928.4|928|928.4|928|928.4|928|928.4|928|0
1620294380000|2021-05-06 09:46:20|928.6|928.2|929.2|928.8|929.2|928.8|928.6|928.2|3084
1620294390000|2021-05-06 09:46:30|929|928.6|929.2|928.8|929.2|928.8|928.8|928.6|122
1620294400000|2021-05-06 09:46:40|929||929||929.2||929||408
1620294410000|2021-05-06 09:46:50|929.2||929.2||929.2||929.2||0
1620294420000|2021-05-06 09:47:00|929.4|929|929.2|928.8|929.4|929|929.2|928.8|0
1620294430000|2021-05-06 09:47:10|929.4|929|929.4|929|929.4|929|929.4|929|0
1620294440000|2021-05-06 09:47:20|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|2850
1620294450000|2021-05-06 09:47:30|929.6|929.6|929.8|929.4|929.8|929.6|929.4|929|516
1620294470000|2021-05-06 09:47:50|929.6||929.8||929.8||929.6||0
1620294480000|2021-05-06 09:48:00|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929.2|418
1620294490000|2021-05-06 09:48:10||929.4||929.2||929.4||929.2|0
1620294500000|2021-05-06 09:48:20||929.4||929.2||929.4||929.2|1050
1620294520000|2021-05-06 09:48:40||929.4||929.2||929.4||929.2|303
1620294530000|2021-05-06 09:48:50||929.4||929.2||929.4||929.2|1750
1620294540000|2021-05-06 09:49:00|929.4|928.8|929|928.8|929.4|928.8|929|928.8|16363
1620294560000|2021-05-06 09:49:20|928.8|928.6|928.6|928.4|928.8|928.6|928.6|928.4|24
1620294570000|2021-05-06 09:49:30|928.8|928.6|929|928.8|929.2|928.8|928.8|928.6|9131
1620294600000|2021-05-06 09:50:00|||||||||1170
1620294610000|2021-05-06 09:50:10|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|0
1620294620000|2021-05-06 09:50:20|929|928.8|929.6|929.2|929.6|929.2|929|928.8|5903
1620294630000|2021-05-06 09:50:30|929.4|929|929.2|929|929.4|929|929.2|929|0
1620294650000|2021-05-06 09:50:50|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1169
1620294660000|2021-05-06 09:51:00|929.2|929.2|929.2|929|929.2|929.2|929.2|929|305
1620294670000|2021-05-06 09:51:10|929|928.8|929|928.8|929|928.8|929|928.8|2219
1620294680000|2021-05-06 09:51:20|929.2|928.6|928.6|928.4|929.2|928.6|928.6|928.4|3033
1620294690000|2021-05-06 09:51:30|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|870
1620294720000|2021-05-06 09:52:00|928.6|928.2|928.4|928|928.8|928.2|928|927.6|8683
1620294730000|2021-05-06 09:52:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1620294740000|2021-05-06 09:52:20|928.4|928|928.4|928|928.4|928.2|928.4|928|2139
1620294760000|2021-05-06 09:52:40||928.2||928||928.2||928|0
1620294770000|2021-05-06 09:52:50|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|4556
1620294780000|2021-05-06 09:53:00|928.4|928|928.4|928|928.4|928|928.4|928|0
1620294820000|2021-05-06 09:53:40|928.2||928.2||928.2||928.2||0
1620294830000|2021-05-06 09:53:50|928.4|928.2|928.4|928|928.4|928.2|928.4|928|84
1620294840000|2021-05-06 09:54:00|928.2||928.2||928.2||928.2||0
1620294850000|2021-05-06 09:54:10|928|927.8|927.8|927.4|928.2|927.8|927.8|927.4|3969
1620294860000|2021-05-06 09:54:20|927.6||927.6||927.6||927.6||708
1620294880000|2021-05-06 09:54:40|927.8|927.6|928.2|927.8|928.2|927.8|927.8|927.6|17725
1620294890000|2021-05-06 09:54:50|928|927.6|928|927.6|928|927.6|928|927.6|0
1620294900000|2021-05-06 09:55:00||927.8||927.8||927.8||927.8|1764
1620294910000|2021-05-06 09:55:10|927.8|927.6|927.6|927.4|927.8|927.6|927.6|927.4|142
1620294920000|2021-05-06 09:55:20|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|4637
1620294930000|2021-05-06 09:55:30|927.8|927.6|927.8|927.6|928|927.6|927.8|927.4|88
1620294940000|2021-05-06 09:55:40||927.4||927.4||927.4||927.4|0
1620294960000|2021-05-06 09:56:00|927.6||927.6||927.6||927.6||0
1620294980000|2021-05-06 09:56:20|927.8|927.6|927.8|927.4|927.8|927.6|927.6|927.4|3546
1620294990000|2021-05-06 09:56:30|928|927.6|927.8|927.4|928|927.8|927.8|927.4|5823
1620295000000|2021-05-06 09:56:40||927.6||927.4||927.6||927.4|500
1620295010000|2021-05-06 09:56:50|928|927.6|928|927.6|928|927.8|928|927.6|1030
1620295030000|2021-05-06 09:57:10||927.8||927.8||927.8||927.8|183
1620295040000|2021-05-06 09:57:20|927.8|927.6|927|926.6|927.8|927.6|927|926.6|19788
1620295050000|2021-05-06 09:57:30||926.8||926.6||926.8||926.6|1205
1620295060000|2021-05-06 09:57:40|926.8|926.4|927|926.8|927|926.8|926.8|926.4|5759
1620295080000|2021-05-06 09:58:00|927.2|927|927.4|927|927.4|927.2|927.2|927|1254
1620295090000|2021-05-06 09:58:10|927.6|927.2|927.6|927.4|927.6|927.4|927.6|927.2|1298
1620295100000|2021-05-06 09:58:20|927.8|927.2|927.4|927.2|927.8|927.2|927.4|927.2|1981
1620295110000|2021-05-06 09:58:30|927.2|927|927|926.8|927.4|927|927|926.6|750
1620295130000|2021-05-06 09:58:50||926.6||926.6||926.6||926.6|0
1620295140000|2021-05-06 09:59:00||926.8||926.8||926.8||926.8|117
1620295150000|2021-05-06 09:59:10|926.8|926.6|927|926.6|927|926.6|926.8|926.6|1310
1620295160000|2021-05-06 09:59:20|926.8|926.4|926.4|926|927|926.4|926.4|926|17406
1620295170000|2021-05-06 09:59:30|926.2|926.2|926.4|926|926.4|926.2|926.2|926|3428
1620295180000|2021-05-06 09:59:40||926.2||926||926.2||926|0
1620295190000|2021-05-06 09:59:50||926.2||926||926.2||926|0
1620295200000|2021-05-06 10:00:00|926.2||926.2||926.2||926.2||20
1620295210000|2021-05-06 10:00:10|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|2919
1620295220000|2021-05-06 10:00:20|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|4383
1620295230000|2021-05-06 10:00:30|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|9602
1620295260000|2021-05-06 10:01:00|926.4|926|926.2|926|926.4|926|926.2|926|2876
1620295280000|2021-05-06 10:01:20|926|925.8|926|925.8|926|925.8|926|925.8|3264
1620295290000|2021-05-06 10:01:30|926.2||926.2||926.2||926.2||3760
1620295300000|2021-05-06 10:01:40|926|925.6|925.6|925.4|926.2|925.6|925.6|925.4|3472
1620295310000|2021-05-06 10:01:50|925.8||925.8||925.8||925.8||1037
1620295320000|2021-05-06 10:02:00|925.6|925.2|926.2|925.8|926.2|926|925.6|925.2|10367
1620295330000|2021-05-06 10:02:10||926||925.8||926||925.8|0
1620295340000|2021-05-06 10:02:20|926.4|926|926.6|926.4|926.6|926.4|926.4|926|880
1620295350000|2021-05-06 10:02:30||926.2||926.2||926.2||926.2|2095
1620295360000|2021-05-06 10:02:40|926.4|926|926.4|926.2|926.4|926.2|926.4|926|3895
1620295370000|2021-05-06 10:02:50|926.6||926.6||926.6||926.6||0
1620295380000|2021-05-06 10:03:00|926.4|925.8|925.8|925.4|926.6|925.8|925.8|925.4|33662
1620295390000|2021-05-06 10:03:10|925.6|925.6|926.2|925.8|926.2|925.8|925.6|925.4|2155
1620295410000|2021-05-06 10:03:30|926.4|926|926.6|926.2|926.6|926.2|926.4|926|1832
1620295420000|2021-05-06 10:03:40|926.4||926.4||926.4||926.4||2000
1620295440000|2021-05-06 10:04:00|926.6|926.4|926.6|926.4|927|926.8|926.6|926.2|7587
1620295450000|2021-05-06 10:04:10|927|926.6|927|926.6|927.2|926.8|926.8|926.6|13564
1620295460000|2021-05-06 10:04:20|927.2|926.8|927.4|927|927.4|927|927.2|926.8|8
1620295470000|2021-05-06 10:04:30|927.2|926.8|927.4|927.2|927.6|927.2|927|926.8|10844
1620295480000|2021-05-06 10:04:40|927.6||927.6||927.6||927.6||2113
1620295500000|2021-05-06 10:05:00||927.4||927.4||927.4||927.4|0
1620295510000|2021-05-06 10:05:10|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|633
1620295520000|2021-05-06 10:05:20|927.2|927|927.2|926.8|927.2|927|927.2|926.8|360
1620295530000|2021-05-06 10:05:30|927.4|927|927.4|927|927.4|927.2|927.4|927|1509
1620295540000|2021-05-06 10:05:40||927.2||927||927.2||927|3070
1620295550000|2021-05-06 10:05:50|927.6|927.2|927.8|927.4|928|927.6|927.6|927.2|8469
1620295560000|2021-05-06 10:06:00|928|927.6|928|927.6|928.2|928|927.8|927.6|4709
1620295570000|2021-05-06 10:06:10|928.2|927.8|928|927.8|928.2|927.8|928|927.6|2457
1620295580000|2021-05-06 10:06:20|927.8|927.6|927.8|927.6|928|927.6|927.8|927.6|78
1620295590000|2021-05-06 10:06:30|||||||||385
1620295610000|2021-05-06 10:06:50|||||||||247
1620295620000|2021-05-06 10:07:00|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|4927
1620295630000|2021-05-06 10:07:10|927.2|927|927.2|926.8|927.2|927|927.2|926.8|2411
1620295640000|2021-05-06 10:07:20|927.4|927|927.6|927.2|927.6|927.4|927.4|927|3886
1620295650000|2021-05-06 10:07:30|927.8|927.4|928.2|927.8|928.2|927.8|927.6|927.2|26888
1620295660000|2021-05-06 10:07:40|928.4|928|928.4|928|928.4|928|928.4|928|1535
1620295670000|2021-05-06 10:07:50|928.6|928.2|929|928.6|929|928.6|928.6|928|4864
1620295680000|2021-05-06 10:08:00|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1620295690000|2021-05-06 10:08:10|928.6|928.2|928.2|928|928.6|928.2|928.2|928|3701
1620295700000|2021-05-06 10:08:20|928.4|928.2|928.4|928|928.8|928.4|928.2|928|4321
1620295710000|2021-05-06 10:08:30|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|847
1620295720000|2021-05-06 10:08:40|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1620295730000|2021-05-06 10:08:50|928.6||928.6||928.6||928.6||0
1620295740000|2021-05-06 10:09:00|928.8|928.6|929.2|928.8|929.2|928.8|928.8|928.6|1266
1620295750000|2021-05-06 10:09:10|929|928.6|929|928.8|929|928.8|928.8|928.6|144
1620295760000|2021-05-06 10:09:20|929.2|929|929.4|929|929.4|929|929.2|929|1311
1620295770000|2021-05-06 10:09:30|929.6|929.2|929|928.8|929.6|929.2|929|928.8|420
1620295780000|2021-05-06 10:09:40|928.8|928.6|929|928.6|929|928.6|928.8|928.6|36
1620295790000|2021-05-06 10:09:50|929.2|928.8|929.2|928.8|929.2|929|929.2|928.8|0
1620295800000|2021-05-06 10:10:00|929|928.6|928.8|928.4|929.2|928.6|928.8|928.4|0
1620295810000|2021-05-06 10:10:10|||||||||500
1620295820000|2021-05-06 10:10:20||928.6||928.4||928.6||928.4|0
1620295830000|2021-05-06 10:10:30|928.6||928.8||928.8||928.6||0
1620295840000|2021-05-06 10:10:40||928.6||928.6||928.6||928.4|0
1620295850000|2021-05-06 10:10:50||928.4||928.4||928.4||928.4|0
1620295860000|2021-05-06 10:11:00|929|928.6|929.2|929|929.4|929|929|928.4|3628
1620295870000|2021-05-06 10:11:10|||||||||80
1620295890000|2021-05-06 10:11:30|929.4||929.4||929.4||929.4||1392
1620295910000|2021-05-06 10:11:50||929.2||929.2||929.2||929.2|5000
1620295920000|2021-05-06 10:12:00|929.6||929.6||929.6||929.6||11
1620295930000|2021-05-06 10:12:10|929.4|929|929.2|929|929.6|929|929.2|929|6411
1620295940000|2021-05-06 10:12:20|929.4|929.2|929.6|929.4|929.8|929.4|929.4|929.2|2651
1620295960000|2021-05-06 10:12:40|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|148
1620295970000|2021-05-06 10:12:50||929.4||929.4||929.4||929.4|0
1620295980000|2021-05-06 10:13:00|930|929.6|929.8|929.6|930|929.8|929.8|929.6|374
1620295990000|2021-05-06 10:13:10|||||||||78
1620296010000|2021-05-06 10:13:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|76
1620296020000|2021-05-06 10:13:40|929.4|929.2|929.4|929|929.4|929.2|929.2|929|1626
1620296030000|2021-05-06 10:13:50|929.2||929.2||929.2||929.2||0
1620296040000|2021-05-06 10:14:00|929|928.8|929.2|928.8|929.2|928.8|929|928.8|2190
1620296050000|2021-05-06 10:14:10|929|929|929|928.8|929|929|929|928.8|73
1620296060000|2021-05-06 10:14:20|928.8|928.6|928.8|928.6|929|928.6|928.8|928.6|7312
1620296070000|2021-05-06 10:14:30|928.6|928.4|928.6|928.2|928.6|928.6|928.6|928.2|77
1620296090000|2021-05-06 10:14:50|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|5548
1620296100000|2021-05-06 10:15:00|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|2861
1620296110000|2021-05-06 10:15:10|928.8|928.6|929|928.8|929.2|928.8|928.8|928.6|3469
1620296130000|2021-05-06 10:15:30|||||||||120
1620296140000|2021-05-06 10:15:40|928.8|928.6|928.6|928.2|929|928.6|928.6|928.2|408
1620296160000|2021-05-06 10:16:00|928.4||928.6||928.6||928.4||10
1620296170000|2021-05-06 10:16:10|928.8|928.4|929|928.6|929|928.6|928.8|928.4|1968
1620296190000|2021-05-06 10:16:30|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1620296200000|2021-05-06 10:16:40|929|928.6|929|928.6|929|928.6|929|928.6|0
1620296210000|2021-05-06 10:16:50|928.8|928.4|928.6|928.4|928.8|928.4|928.4|928.2|3633
1620296220000|2021-05-06 10:17:00|928.4|928|928|927.6|928.4|928.2|928|927.6|15863
1620296240000|2021-05-06 10:17:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|3493
1620296260000|2021-05-06 10:17:40|928|927.6|928|927.8|928|927.8|928|927.4|6313
1620296280000|2021-05-06 10:18:00|928.2|928|928.2|928|928.2|928|928.2|928|378
1620296290000|2021-05-06 10:18:10|928.4|928.2|928.8|928.4|928.8|928.6|928.4|928.2|9788
1620296300000|2021-05-06 10:18:20||928.6||928.6||928.6||928.6|54
1620296310000|2021-05-06 10:18:30|929|928.8|929.2|928.8|929.2|928.8|929|928.8|1413
1620296330000|2021-05-06 10:18:50|929|928.6|928.8|928.6|929|928.6|928.8|928.6|68
1620296340000|2021-05-06 10:19:00|928.6|928.4|928.8|928.6|928.8|928.6|928.6|928.4|1299
1620296350000|2021-05-06 10:19:10|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|0
1620296360000|2021-05-06 10:19:20||928.6||928.4||928.6||928.4|0
1620296390000|2021-05-06 10:19:50|929|928.6|929|928.8|929|928.8|929|928.6|1733
1620296400000|2021-05-06 10:20:00|929.2|929|929.4|929|929.4|929.2|929.2|929|2517
1620296410000|2021-05-06 10:20:10|929.2||929.2||929.4||929.2||0
1620296420000|2021-05-06 10:20:20|929|928.8|929|928.6|929|928.8|928.8|928.6|4709
1620296440000|2021-05-06 10:20:40|928.8|928.4|928.2|927.8|928.8|928.4|928.2|927.8|4937
1620296460000|2021-05-06 10:21:00|928.4|928|928.6|928.2|928.6|928.4|928.4|928|3417
1620296470000|2021-05-06 10:21:10|928.4|928|928.2|927.8|928.4|928|928.2|927.8|337
1620296480000|2021-05-06 10:21:20|928.4|928|928.4|928|928.4|928|928.2|927.8|0
1620296510000|2021-05-06 10:21:50|928.2||928.2||928.2||928.2||0
1620296520000|2021-05-06 10:22:00|928|927.8|928.2|927.8|928.2|928|928|927.8|4845
1620296560000|2021-05-06 10:22:40||928||927.8||928||927.8|2651
1620296570000|2021-05-06 10:22:50||928||927.8||928||927.8|0
1620296580000|2021-05-06 10:23:00|928|927.6|927.8|927.6|928.2|927.6|927.8|927.6|4045
1620296590000|2021-05-06 10:23:10|927.6|927.4|927.4|927|927.8|927.4|927.4|927|4052
1620296600000|2021-05-06 10:23:20|927.6|927.2|927.6|927.2|927.6|927.4|927.6|927.2|6302
1620296620000|2021-05-06 10:23:40|927.4||927.6||927.6||927.4||693
1620296630000|2021-05-06 10:23:50|927.4||927.4||927.4||927.4||54
1620296640000|2021-05-06 10:24:00|927.2|927|927|926.6|927.2|927|927|926.6|1332
1620296660000|2021-05-06 10:24:20|927.2|926.8|927.2|927|927.4|927|927.2|926.8|9096
1620296670000|2021-05-06 10:24:30|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|1235
1620296680000|2021-05-06 10:24:40|927.2|927|927.4|927|927.4|927|927.2|927|666
1620296690000|2021-05-06 10:24:50|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|3
1620296700000|2021-05-06 10:25:00|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|50
1620296710000|2021-05-06 10:25:10|926.6|926.2|926.8|926.4|926.8|926.4|926.4|926.2|3009
1620296720000|2021-05-06 10:25:20|927|926.6|927.4|927|927.4|927.2|927|926.4|12725
1620296730000|2021-05-06 10:25:30|927.6|927.2|927.8|927.4|927.8|927.6|927.6|927.2|13870
1620296740000|2021-05-06 10:25:40|928|927.6|927.8|927.4|928|927.6|927.8|927.4|1062
1620296750000|2021-05-06 10:25:50|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1913
1620296760000|2021-05-06 10:26:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1620296780000|2021-05-06 10:26:20|928|927.6|927.8|927.6|928|927.6|927.8|927.6|1719
1620296790000|2021-05-06 10:26:30|928|927.8|928.2|927.8|928.2|928|928|927.8|2177
1620296830000|2021-05-06 10:27:10|928|927.6|927.8|927.4|928.2|927.6|927.6|927.4|8867
1620296840000|2021-05-06 10:27:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|0
1620296860000|2021-05-06 10:27:40|927.4||927.4||927.4||927.4||0
1620296880000|2021-05-06 10:28:00|927.2|927|927|926.6|927.2|927|927|926.6|1676
1620296890000|2021-05-06 10:28:10|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|0
1620296900000|2021-05-06 10:28:20|927|926.6|927.4|927.2|927.4|927.2|927|926.4|9255
1620296910000|2021-05-06 10:28:30|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|73
1620296920000|2021-05-06 10:28:40|927.4||927.4||927.4||927.4||0
1620296930000|2021-05-06 10:28:50|||||||||2891
1620296950000|2021-05-06 10:29:10|927.2|927|927|926.8|927.4|927|927|926.8|8557
1620296960000|2021-05-06 10:29:20|927.2|927|927.4|927|927.6|927.4|927.2|927|4567
1620296980000|2021-05-06 10:29:40||927.2||927.2||927.2||927.2|0
1620296990000|2021-05-06 10:29:50|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|77
1620297000000|2021-05-06 10:30:00|927.4|927|927.2|926.8|927.6|927|927.2|926.8|195
1620297010000|2021-05-06 10:30:10||927||926.8||927||926.8|0
1620297020000|2021-05-06 10:30:20|927|927|927.2|926.8|927.2|927|927|926.8|0
1620297030000|2021-05-06 10:30:30|927|926.6|927|926.8|927|926.8|927|926.6|4998
1620297040000|2021-05-06 10:30:40|926.8|926.6|926.8|926.4|927|926.8|926.8|926.4|10
1620297070000|2021-05-06 10:31:10|926.6|926.2|926|925.8|926.6|926.2|926|925.8|2712
1620297080000|2021-05-06 10:31:20||925.6||925.6||925.6||925.6|0
1620297090000|2021-05-06 10:31:30|925.8|925.8|926|925.6|926|925.8|925.8|925.6|2884
1620297100000|2021-05-06 10:31:40||925.8||925.6||925.8||925.6|0
1620297120000|2021-05-06 10:32:00|925.8|925.2|925.8|925.6|926|925.6|925.6|925.2|15361
1620297140000|2021-05-06 10:32:20|926|925.4|926|925.8|926|925.8|926|925.4|4208
1620297150000|2021-05-06 10:32:30|926.2|926|926.2|926|926.4|926|926.2|926|4456
1620297180000|2021-05-06 10:33:00|926|925.8|926.2|925.8|926.2|926|926|925.8|17672
1620297200000|2021-05-06 10:33:20|926||926||926||926||0
1620297220000|2021-05-06 10:33:40|926.2|926|926.2|926|926.2|926|926.2|926|144
1620297230000|2021-05-06 10:33:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|2941
1620297240000|2021-05-06 10:34:00|926.2|926|926.4|926|926.4|926.2|926|925.8|11926
1620297250000|2021-05-06 10:34:10||926.2||926.2||926.2||926.2|0
1620297260000|2021-05-06 10:34:20|926.6|926.4|928|927.6|928|927.6|926.6|926.4|35974
1620297270000|2021-05-06 10:34:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|301
1620297300000|2021-05-06 10:35:00||927.6||927.6||927.6||927.6|0
1620297320000|2021-05-06 10:35:20||927.4||927.4||927.6||927.4|2934
1620297340000|2021-05-06 10:35:40|928|927.6|928|927.8|928|927.8|928|927.6|2273
1620297360000|2021-05-06 10:36:00|928.2|928|928.6|928.2|928.6|928.2|928.2|928|2901
1620297370000|2021-05-06 10:36:10|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|608
1620297380000|2021-05-06 10:36:20|929||929||929||929||1000
1620297450000|2021-05-06 10:37:30|929.2|928.8|929.4|929|930.6|930.4|929.2|928.6|41293
1620297460000|2021-05-06 10:37:40|929.2|928.8|928.2|928|929.4|928.8|928.2|928|32177
1620297470000|2021-05-06 10:37:50|928.4|928.2|929|928.6|929|928.8|928.2|928|13146
1620297480000|2021-05-06 10:38:00|929.2|928.8|929.2|929|929.2|929|929.2|928.8|2670
1620297490000|2021-05-06 10:38:10|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929.2|4715
1620297500000|2021-05-06 10:38:20|929.2|929|929|928.6|929.2|929|929|928.6|2806
1620297530000|2021-05-06 10:38:50|928.8|928.4|928.8|928.4|928.8|928.4|928.4|928.2|5856
1620297540000|2021-05-06 10:39:00||928.6||928.6||928.6||928.6|0
1620297550000|2021-05-06 10:39:10|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|2235
1620297560000|2021-05-06 10:39:20|929|928.6|929|928.6|929|928.6|929|928.6|121
1620297570000|2021-05-06 10:39:30|929.2|928.8|929.2|929|929.2|929|929.2|928.8|3840
1620297580000|2021-05-06 10:39:40|929.4||929.4||929.4||929.4||0
1620297600000|2021-05-06 10:40:00|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|584
1620297610000|2021-05-06 10:40:10|929|928.6|929|928.6|929|928.6|929|928.6|0
1620297620000|2021-05-06 10:40:20|928.8|928.4|928.8|928.6|928.8|928.6|928.2|928|17872
1620297630000|2021-05-06 10:40:30|929|928.8|929.2|928.8|929.2|928.8|928.8|928.6|3118
1620297640000|2021-05-06 10:40:40|929.4|929|929.4|929|929.4|929|929.4|929|0
1620297670000|2021-05-06 10:41:10|929.2|928.8|929|928.8|929.2|928.8|929|928.8|16
1620297680000|2021-05-06 10:41:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|1740
1620297690000|2021-05-06 10:41:30|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|38
1620297710000|2021-05-06 10:41:50||928.6||928.4||928.6||928.4|500
1620297720000|2021-05-06 10:42:00|928.6|928.2|928.4|928|928.8|928.2|928.2|928|3496
1620297730000|2021-05-06 10:42:10|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|1296
1620297770000|2021-05-06 10:42:50|928.6||928.8||928.8||928.6||200
1620297800000|2021-05-06 10:43:20|929|928.6|929|928.6|929.4|929|929|928.4|10888
1620297810000|2021-05-06 10:43:30|928.8|928.4|928.8|928.4|928.8|928.6|928.6|928.4|4085
1620297840000|2021-05-06 10:44:00|928.6|928.2|928.4|928.2|928.6|928.2|928.2|928|16465
1620297850000|2021-05-06 10:44:10|928.2|928|928.4|928|928.4|928.2|928.2|928|4333
1620297860000|2021-05-06 10:44:20|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|1033
1620297870000|2021-05-06 10:44:30|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|0
1620297880000|2021-05-06 10:44:40|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|4220
1620297900000|2021-05-06 10:45:00|928.6||928.6||928.6||928.6||0
1620297920000|2021-05-06 10:45:20|928.4|928.2|928.6|928.2|928.6|928.2|928.2|928|2992
1620297940000|2021-05-06 10:45:40|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.4|1752
1620297950000|2021-05-06 10:45:50|929|928.6|929|928.6|929|928.8|928.8|928.6|4964
1620297960000|2021-05-06 10:46:00||928.8||928.8||928.8||928.8|0
1620297980000|2021-05-06 10:46:20|929.2|929|929.4|929|929.4|929.2|929.2|929|1234
1620298020000|2021-05-06 10:47:00|929.2|928.8|929|928.6|929.4|928.8|928.8|928.6|5284
1620298040000|2021-05-06 10:47:20||928.8||928.8||928.8||928.8|0
1620298050000|2021-05-06 10:47:30|929.2|929|929.2|928.8|929.2|929|929|928.8|4526
1620298090000|2021-05-06 10:48:10||929||928.8||929||928.8|0
1620298100000|2021-05-06 10:48:20|929||929||929||929||0
1620298110000|2021-05-06 10:48:30|929.2|928.6|929|928.6|929.2|928.6|928.8|928.6|5822
1620298130000|2021-05-06 10:48:50||928.8||928.6||928.8||928.6|0
1620298170000|2021-05-06 10:49:30||928.8||928.6||928.8||928.6|2000
1620298200000|2021-05-06 10:50:00|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|4313
1620298210000|2021-05-06 10:50:10|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|21
1620298220000|2021-05-06 10:50:20|928.4|928|928.4|928.2|928.6|928.2|928.2|928|4238
1620298230000|2021-05-06 10:50:30|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|3525
1620298240000|2021-05-06 10:50:40|928.4|928.2|928.4|928|928.4|928.2|928.2|928|1568
1620298270000|2021-05-06 10:51:10||928.2||928||928.2||928|1900
1620298290000|2021-05-06 10:51:30||928.2||928.2||928.2||928.2|0
1620298300000|2021-05-06 10:51:40||928||928||928.2||928|0
1620298350000|2021-05-06 10:52:30|928.2|927.8|927.6|927.2|928.4|927.8|927.6|927.2|12271
1620298360000|2021-05-06 10:52:40||927.4||927.2||927.4||927.2|0
1620298370000|2021-05-06 10:52:50|927.4||927.4||927.4||927.4||0
1620298380000|2021-05-06 10:53:00|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|1
1620298440000|2021-05-06 10:54:00|927.4|927|927.2|926.8|927.4|927|927.2|926.8|2347
1620298450000|2021-05-06 10:54:10|927||927||927||927||0
1620298470000|2021-05-06 10:54:30|926.8|926.6|926.6|926.2|926.8|926.6|926.6|926.2|3088
1620298480000|2021-05-06 10:54:40|926.4|926|926.4|926|926.4|926|926.4|926|0
1620298490000|2021-05-06 10:54:50|926.6|926.2|926.8|926.6|926.8|926.6|926.6|926.2|15519
1620298500000|2021-05-06 10:55:00|927|926.8|927.2|926.8|927.4|927|927|926.8|10062
1620298510000|2021-05-06 10:55:10|927|926.6|926.8|926.6|927.2|926.6|926.8|926.6|3043
1620298520000|2021-05-06 10:55:20|926.6|926.4|925.8|925.4|926.8|926.6|925.8|925.4|13956
1620298530000|2021-05-06 10:55:30|926|925.6|926|925.8|926|925.8|926|925.4|8474
1620298540000|2021-05-06 10:55:40||925.6||925.8||925.8||925.6|0
1620298550000|2021-05-06 10:55:50|926.2||926.2||926.2||926.2||1173
1620298560000|2021-05-06 10:56:00|926.4|926|926.4|926|926.4|926|926.4|926|2455
1620298570000|2021-05-06 10:56:10|926.6|926.2|926.6|926.4|926.8|926.6|926.6|926.2|1500
1620298580000|2021-05-06 10:56:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|0
1620298590000|2021-05-06 10:56:30|927|926.8|927.2|926.8|927.2|926.8|927|926.8|6112
1620298620000|2021-05-06 10:57:00||927||927||927||927|0
1620298640000|2021-05-06 10:57:20|927.4|927.2|927.4|927.2|927.4|927.2|927.2|927.2|833
1620298660000|2021-05-06 10:57:40|927.2|927|927.2|926.8|927.2|927|927|926.8|2202
1620298670000|2021-05-06 10:57:50|927.4|927|927.8|927.4|927.8|927.4|927.2|927|5243
1620298680000|2021-05-06 10:58:00|928|927.6|927.8|927.4|928|927.6|927.8|927.4|5121
1620298690000|2021-05-06 10:58:10|||||||||155
1620298710000|2021-05-06 10:58:30|927.6|927.2|927.2|926.8|927.6|927.2|927.2|926.8|11093
1620298720000|2021-05-06 10:58:40|||||||||1699
1620298740000|2021-05-06 10:59:00|927|926.6|926.8|926.4|927|926.6|926.8|926.4|195
1620298750000|2021-05-06 10:59:10|926.6||926.6||926.6||926.6||0
1620298760000|2021-05-06 10:59:20|926.8||926.6||926.8||926.6||1746
1620298770000|2021-05-06 10:59:30|926.8|926.6|927|926.6|927.2|926.8|926.8|926.6|8484
1620298780000|2021-05-06 10:59:40|927.2|926.8|927.2|927|927.2|927|927.2|926.6|1237
1620298790000|2021-05-06 10:59:50||926.8||926.6||927||926.6|251
1620298800000|2021-05-06 11:00:00|927|926.4|927|926.4|927|926.4|927|926.4|6748
1620298810000|2021-05-06 11:00:10|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.2|0
1620298820000|2021-05-06 11:00:20||926.6||926.4||926.6||926.4|3
1620298830000|2021-05-06 11:00:30|927|926.6|927.8|927.4|927.8|927.4|927|926.6|3055
1620298850000|2021-05-06 11:00:50|928|927.6|928.4|928|928.4|928|928|927.6|0
1620298860000|2021-05-06 11:01:00|928.2|927.8|927.6|927.2|928.4|928|926.8|926.6|21277
1620298870000|2021-05-06 11:01:10|927.8|927.4|928|927.6|928|927.6|927.8|927.4|267
1620298880000|2021-05-06 11:01:20|927.8|927.4|927.8|927.4|928|927.6|927.6|927.4|2241
1620298900000|2021-05-06 11:01:40|928|927.6|928.2|927.8|928.2|927.8|928|927.6|15
1620298910000|2021-05-06 11:01:50|928||928||928||928||0
1620298920000|2021-05-06 11:02:00|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|3086
1620298930000|2021-05-06 11:02:10|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|211
1620298940000|2021-05-06 11:02:20|928|927.6|928.2|927.8|928.2|928|928|927.6|1708
1620298950000|2021-05-06 11:02:30|928.4|928|928.4|928|928.4|928.2|928.4|928|1011
1620298960000|2021-05-06 11:02:40|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|1183
1620298970000|2021-05-06 11:02:50|928.4|928|928.2|927.8|928.4|928.2|928.2|927.8|177
1620298980000|2021-05-06 11:03:00|928.4|928|928.6|928.2|928.6|928.2|928.4|928|0
1620299000000|2021-05-06 11:03:20|928.4|928.4|928.2|927.8|928.4|928.4|928.2|927.8|8894
1620299010000|2021-05-06 11:03:30|928.4|928|928.6|928.2|928.6|928.2|928.4|928|183
1620299020000|2021-05-06 11:03:40|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|0
1620299030000|2021-05-06 11:03:50|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|53
1620299040000|2021-05-06 11:04:00|928.4||928.4||928.4||928.4||0
1620299050000|2021-05-06 11:04:10|928.6|928.4|930|929.6|930|929.6|928.6|928.2|8030
1620299060000|2021-05-06 11:04:20|929.8|929.8|930.8|930.4|930.8|930.4|929.8|929.6|12913
1620299070000|2021-05-06 11:04:30|931|930.6|931|930.8|931|930.8|931|930.6|2350
1620299080000|2021-05-06 11:04:40|931.2|931|931.6|931.2|931.6|931.2|931.2|931|5994
1620299090000|2021-05-06 11:04:50|931.4|931|931.4|931|931.6|931.2|931.4|931|3161
1620299100000|2021-05-06 11:05:00|931.2|930.8|930.8|930.4|931.2|930.8|930.6|930.4|6589
1620299110000|2021-05-06 11:05:10|931|930.6|930.8|930.4|931|930.6|930.8|930.4|0
1620299120000|2021-05-06 11:05:20|931|930.6|931|930.6|931|930.6|931|930.6|0
1620299130000|2021-05-06 11:05:30|930.8|930.4|930.2|929.8|930.8|930.4|930.2|929.8|13354
1620299140000|2021-05-06 11:05:40|930.4|930|930.2|929.8|930.6|930.2|930.2|929.8|7154
1620299150000|2021-05-06 11:05:50|930.4|930|930|929.6|930.6|930|930|929.6|30
1620299160000|2021-05-06 11:06:00|929.8||930||930||929.8||1184
1620299170000|2021-05-06 11:06:10|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|3622
1620299180000|2021-05-06 11:06:20|930|929.6|930|929.6|930|929.8|930|929.4|0
1620299200000|2021-05-06 11:06:40|929.8|929.4|929.4|929|929.8|929.4|929.4|929|497
1620299210000|2021-05-06 11:06:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929|17
1620299220000|2021-05-06 11:07:00|929.4|929|929.8|929.4|930|929.6|929.4|929|212
1620299230000|2021-05-06 11:07:10|930|929.6|929.6|929.4|930|929.6|929.6|929.4|3930
1620299240000|2021-05-06 11:07:20|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|535
1620299270000|2021-05-06 11:07:50|929.6|929.2|929.8|929.4|929.8|929.4|929.4|929|51
1620299280000|2021-05-06 11:08:00|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|0
1620299290000|2021-05-06 11:08:10|||||||||1100
1620299300000|2021-05-06 11:08:20|930|929.6|930|929.6|930|929.8|929.8|929.6|133
1620299320000|2021-05-06 11:08:40|929.8|929.4|929.6|929.2|930|929.4|929.6|929.2|5613
1620299330000|2021-05-06 11:08:50|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|6047
1620299340000|2021-05-06 11:09:00|930|929.6|930.4|930.2|930.4|930.2|930|929.6|7983
1620299350000|2021-05-06 11:09:10|930.6|930.4|930.2|929.8|930.6|930.4|930|929.8|1075
1620299360000|2021-05-06 11:09:20|930|929.6|930|929.6|930|929.6|930|929.6|480
1620299380000|2021-05-06 11:09:40|930.2|929.8|930.6|930.2|930.8|930.4|930.2|929.8|15642
1620299390000|2021-05-06 11:09:50|930.4|930|930.4|930|930.6|930.2|930.2|929.8|1756
1620299400000|2021-05-06 11:10:00|930.2|930.2|930.6|930.2|930.6|930.4|930.2|930.2|128
1620299410000|2021-05-06 11:10:10|930.4||930.6||930.6||930.4||0
1620299420000|2021-05-06 11:10:20|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|761
1620299430000|2021-05-06 11:10:30||930.4||930.4||930.4||930.4|0
1620299440000|2021-05-06 11:10:40|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|400
1620299480000|2021-05-06 11:11:20|930.8|930.4|931|930.8|931.2|930.8|930.8|930.2|3509
1620299490000|2021-05-06 11:11:30|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1181
1620299500000|2021-05-06 11:11:40|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|3994
1620299520000|2021-05-06 11:12:00|930.4||930.4||930.4||930.4||0
1620299530000|2021-05-06 11:12:10|930.2|930|930.4|930|930.4|930|930.2|930|446
1620299560000|2021-05-06 11:12:40|930.2||930.2||930.4||930.2||0
1620299570000|2021-05-06 11:12:50|930.4|930.2|930.4|930|930.4|930.2|930.4|930|1088
1620299590000|2021-05-06 11:13:10|930.2|929.8|929.8|929.6|930.2|929.8|929.8|929.6|1247
1620299600000|2021-05-06 11:13:20||929.4||929.4||929.4||929.4|0
1620299650000|2021-05-06 11:14:10|930|929.6|930|929.6|930|929.8|929.8|929.6|231
1620299660000|2021-05-06 11:14:20|929.8|929.4|929.8|929.4|930|929.6|929.6|929.2|698
1620299670000|2021-05-06 11:14:30|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|3179
1620299680000|2021-05-06 11:14:40|930|929.8|930|929.6|930|929.8|930|929.6|20
1620299700000|2021-05-06 11:15:00|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|80
1620299710000|2021-05-06 11:15:10|929.8|929.4|929.8|929.4|929.8|929.4|929.6|929.4|3000
1620299720000|2021-05-06 11:15:20||929.6||929.6||929.6||929.4|0
1620299730000|2021-05-06 11:15:30|929.6|929.4|930.2|930|930.2|930|929.6|929.4|4882
1620299740000|2021-05-06 11:15:40|930|929.8|930.2|929.8|930.2|929.8|930|929.6|1335
1620299750000|2021-05-06 11:15:50|930.4|930|930.6|930.2|930.6|930.2|930.4|930|2844
1620299770000|2021-05-06 11:16:10|930.4|930|930.2|929.8|930.6|930|930.2|929.8|4285
1620299780000|2021-05-06 11:16:20|930.4|930|930.6|930.4|930.6|930.4|930.4|929.8|3260
1620299790000|2021-05-06 11:16:30|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930.2|200
1620299800000|2021-05-06 11:16:40|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|307
1620299810000|2021-05-06 11:16:50||930.4||930.4||930.4||930.4|0
1620299820000|2021-05-06 11:17:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|624
1620299830000|2021-05-06 11:17:10|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1754
1620299850000|2021-05-06 11:17:30|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|2222
1620299870000|2021-05-06 11:17:50|930.4||930.4||930.6||930.4||0
1620299880000|2021-05-06 11:18:00|930.2|930|930.2|930|930.2|930|930.2|930|1768
1620299890000|2021-05-06 11:18:10|930|929.8|929.8|929.6|930|929.8|929.8|929.6|2500
1620299910000|2021-05-06 11:18:30|929.6|929.4|929.2|928.8|929.6|929.4|929.2|928.8|993
1620299920000|2021-05-06 11:18:40|929|928.6|929|928.6|929|928.6|929|928.6|2144
1620299930000|2021-05-06 11:18:50||928.8||928.6||928.8||928.6|0
1620299950000|2021-05-06 11:19:10|928.8|928.8|929|928.6|929|928.8|928.8|928.6|3594
1620299970000|2021-05-06 11:19:30|929.2|928.8|929.6|929.2|929.6|929.4|929.2|928.8|3427
1620299980000|2021-05-06 11:19:40|929.4|929|929.4|929|929.4|929|929.4|929|0
1620299990000|2021-05-06 11:19:50||929.2||929.2||929.2||929.2|0
1620300000000|2021-05-06 11:20:00|929.2|929|929.4|929|929.4|929|929.2|928.8|4102
1620300020000|2021-05-06 11:20:20|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929|2057
1620300040000|2021-05-06 11:20:40|929.6||929.6||929.6||929.6||0
1620300060000|2021-05-06 11:21:00|929.4|929.2|929.8|929.4|929.8|929.4|929.4|929.2|73
1620300070000|2021-05-06 11:21:10|930|929.6|930|929.8|930|929.8|930|929.6|6100
1620300080000|2021-05-06 11:21:20|929.8|929.6|929.4|929.2|929.8|929.6|929.4|929|13284
1620300090000|2021-05-06 11:21:30|929.2|929|929|928.6|929.4|929|929|928.6|6887
1620300100000|2021-05-06 11:21:40|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|4851
1620300120000|2021-05-06 11:22:00|928.4|928.4|928.8|928.4|928.8|928.6|928.4|928.4|9147
1620300130000|2021-05-06 11:22:10||928.6||928.6||928.6||928.6|0
1620300150000|2021-05-06 11:22:30|929|928.8|929|928.8|929|928.8|929|928.6|180
1620300160000|2021-05-06 11:22:40|929.2|929|929.4|929|929.4|929|929.2|929|1666
1620300190000|2021-05-06 11:23:10|929.2||929.2||929.2||929.2||1286
1620300200000|2021-05-06 11:23:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|4158
1620300210000|2021-05-06 11:23:30|929.4|929|929.4|929|929.4|929|929.4|929|20
1620300230000|2021-05-06 11:23:50|929.2|928.8|928.8|928.6|929.2|928.8|928.8|928.6|3941
1620300240000|2021-05-06 11:24:00|928.6|928.4|928.8|928.4|929|928.8|928.6|928.4|9557
1620300250000|2021-05-06 11:24:10|928.6|928.2|928.6|928.4|928.6|928.4|928.4|928.2|3280
1620300260000|2021-05-06 11:24:20|928.8|928.6|928.8|928.4|929|928.6|928.8|928.4|2847
1620300270000|2021-05-06 11:24:30|929|928.6|929|928.8|929|928.8|929|928.6|1355
1620300280000|2021-05-06 11:24:40|929.2|929|929.2|929|929.2|929|929.2|928.8|2856
1620300290000|2021-05-06 11:24:50|929.4|929.2|929.2|928.8|929.4|929.2|929|928.8|19193
1620300300000|2021-05-06 11:25:00|929|928.6|928.4|928|929.2|928.6|928.2|928|10918
1620300310000|2021-05-06 11:25:10|928.2|928.2|928.4|928|928.4|928.2|928.2|928|400
1620300320000|2021-05-06 11:25:20|928.2|927.8|928.2|927.8|928.2|927.8|928|927.8|10
1620300330000|2021-05-06 11:25:30|928||928||928||928||0
1620300360000|2021-05-06 11:26:00|928.2|928|928.4|928|928.4|928|928.2|928|3521
1620300370000|2021-05-06 11:26:10|928.6|928.2|928.4|928|928.6|928.2|928.2|928|709
1620300380000|2021-05-06 11:26:20||928.2||928||928.2||928|2511
1620300390000|2021-05-06 11:26:30||928.2||928.2||928.2||928|0
1620300400000|2021-05-06 11:26:40||928||928||928||928|7653
1620300420000|2021-05-06 11:27:00|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928|3718
1620300430000|2021-05-06 11:27:10|928.6|928.2|928.2|928|928.6|928.2|928.2|928|491
1620300440000|2021-05-06 11:27:20|928.4|928.2|928.4|928|928.4|928.2|928.4|928|15
1620300450000|2021-05-06 11:27:30||928.2||928||928.2||928|1000
1620300460000|2021-05-06 11:27:40|928.2|928.2|928.4|928.2|928.6|928.2|928.2|928.2|4484
1620300470000|2021-05-06 11:27:50|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|586
1620300480000|2021-05-06 11:28:00|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|47
1620300490000|2021-05-06 11:28:10|928.4|928.4|928.8|928.4|928.8|928.4|928.4|928.4|2022
1620300500000|2021-05-06 11:28:20||928.6||928.4||928.6||928.4|0
1620300510000|2021-05-06 11:28:30|929|928.6|929|928.6|929|928.8|929|928.6|1424
1620300520000|2021-05-06 11:28:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|1191
1620300530000|2021-05-06 11:28:50|929.4|929|928.8|928.4|929.4|929.2|928.8|928.4|14208
1620300540000|2021-05-06 11:29:00|928.6|928.2|928.6|928.2|928.6|928.4|928.4|928.2|1804
1620300550000|2021-05-06 11:29:10|928.8|928.4|929.2|928.8|929.2|928.8|928.8|928.4|8550
1620300570000|2021-05-06 11:29:30|929.4|929|929.4|929|929.4|929.2|929.4|929|2917
1620300590000|2021-05-06 11:29:50|929.2|928.8|929.4|929|929.4|929|929|928.8|3
1620300600000|2021-05-06 11:30:00|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|0
1620300620000|2021-05-06 11:30:20|929|928.6|928.4|928|929.2|928.6|928.4|928|5297
1620300630000|2021-05-06 11:30:30|928.2|927.6|927.6|927.4|928.4|927.8|927.6|927.2|34055
1620300640000|2021-05-06 11:30:40||927.2||927.2||927.2||927.2|237
1620300650000|2021-05-06 11:30:50|927.8|927.4|927.6|927.2|927.8|927.4|927.4|927.2|5273
1620300660000|2021-05-06 11:31:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1620300690000|2021-05-06 11:31:30|928|927.6|927.8|927.4|928|927.8|927.8|927.4|4798
1620300700000|2021-05-06 11:31:40|927.6||927.6||927.6||927.6||863
1620300710000|2021-05-06 11:31:50|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|4627
1620300720000|2021-05-06 11:32:00|927.4|927|927.4|927|927.6|927.2|927.2|927|8918
1620300730000|2021-05-06 11:32:10|927.2|926.8|927|926.6|927.4|927|927|926.4|13941
1620300740000|2021-05-06 11:32:20|927.2|926.4|927.2|926.8|927.2|927|927|926.4|2615
1620300780000|2021-05-06 11:33:00|927.4|927|927.2|926.8|927.4|927|927|926.8|15225
1620300790000|2021-05-06 11:33:10|927|926.4|927|926.6|927|926.6|926.8|926.4|3225
1620300800000|2021-05-06 11:33:20|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|2944
1620300840000|2021-05-06 11:34:00|927|926.6|927|926.6|927|926.6|926.6|926.4|7029
1620300870000|2021-05-06 11:34:30|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|2600
1620300880000|2021-05-06 11:34:40|926.8||926.8||926.8||926.8||195
1620300890000|2021-05-06 11:34:50|||||||||500
1620300900000|2021-05-06 11:35:00|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|3030
1620300910000|2021-05-06 11:35:10||926||926||926||926|348
1620300920000|2021-05-06 11:35:20|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|404
1620300950000|2021-05-06 11:35:50|926.8|926.4|927|926.6|927|926.6|926.8|926.2|6160
1620300960000|2021-05-06 11:36:00|926.8|926.4|926.6|926.2|926.8|926.4|926.4|926.2|2679
1620300970000|2021-05-06 11:36:10|926.4||926.4||926.6||926.4||0
1620301000000|2021-05-06 11:36:40|926.2|926|926.4|926|926.4|926|926.2|926|1510
1620301020000|2021-05-06 11:37:00|926.6|926.2|926.8|926.4|926.8|926.6|926.6|926.2|9749
1620301040000|2021-05-06 11:37:20||926.6||926.6||926.6||926.6|500
1620301050000|2021-05-06 11:37:30|927|926.8|927|926.8|927|926.8|927|926.8|1835
1620301060000|2021-05-06 11:37:40|926.8|926.6|927|926.6|927|926.8|926.6|926.4|6791
1620301080000|2021-05-06 11:38:00|926.8||926.8||926.8||926.8||3567
1620301090000|2021-05-06 11:38:10|926.6|926.4|927.6|927.2|927.6|927.4|926.6|926.4|4434
1620301100000|2021-05-06 11:38:20|927.8|927.4|928|927.6|928|927.6|927.8|927.4|454
1620301110000|2021-05-06 11:38:30|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|4819
1620301120000|2021-05-06 11:38:40|928|927.6|928|927.6|928.2|927.6|927.8|927.6|1719
1620301150000|2021-05-06 11:39:10|927.8|927.4|927.6|927.2|927.8|927.4|927.4|927.2|3206
1620301170000|2021-05-06 11:39:30|927.4||927.6||927.6||927.4||72
1620301180000|2021-05-06 11:39:40|927.4|927|927.4|927|927.4|927|927.4|927|0
1620301200000|2021-05-06 11:40:00|927.2|926.8|927|926.6|927.2|926.8|926.8|926.6|6312
1620301230000|2021-05-06 11:40:30|||||||||500
1620301240000|2021-05-06 11:40:40||926.8||926.8||926.8||926.8|1300
1620301250000|2021-05-06 11:40:50||926.6||926.6||926.6||926.6|0
1620301260000|2021-05-06 11:41:00||926.8||926.8||926.8||926.8|111
1620301270000|2021-05-06 11:41:10|927.2|926.6|927.2|926.8|927.2|927|927.2|926.6|7691
1620301280000|2021-05-06 11:41:20|927.4|927|927.6|927.2|927.6|927.2|927.4|927|3211
1620301290000|2021-05-06 11:41:30|927.4|927|927|926.8|927.4|927|927|926.8|1342
1620301300000|2021-05-06 11:41:40|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|304
1620301320000|2021-05-06 11:42:00||926.6||926.4||926.6||926.4|1
1620301330000|2021-05-06 11:42:10||926.6||926.4||926.6||926.4|1075
1620301340000|2021-05-06 11:42:20|926.6||926.6||926.8||926.6||816
1620301350000|2021-05-06 11:42:30|926.8|926.6|926.8|926.6|927.2|926.8|926.8|926.6|14731
1620301360000|2021-05-06 11:42:40|927|926.8|927.2|926.8|927.2|926.8|927|926.8|820
1620301370000|2021-05-06 11:42:50|927|926.6|927|926.6|927|926.6|927|926.6|36
1620301380000|2021-05-06 11:43:00|926.8|926.4|926.6|926.2|926.8|926.4|926.6|926.2|2220
1620301390000|2021-05-06 11:43:10|926.8|926.4|926.8|926.6|927|926.6|926.8|926.4|5233
1620301420000|2021-05-06 11:43:40|927|926.4|927|926.6|927|926.8|927|926.4|5598
1620301440000|2021-05-06 11:44:00|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|10
1620301450000|2021-05-06 11:44:10|927|926.6|926.8|926.6|927|926.6|926.8|926.6|41
1620301460000|2021-05-06 11:44:20|927||927||927||927||0
1620301470000|2021-05-06 11:44:30|926.8||926.8||927||926.8||470
1620301480000|2021-05-06 11:44:40|927||926.8||927||926.8||1230
1620301500000|2021-05-06 11:45:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|2054
1620301510000|2021-05-06 11:45:10|||||||||5
1620301530000|2021-05-06 11:45:30|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1620301540000|2021-05-06 11:45:40||926.6||926.6||926.6||926.6|40
1620301560000|2021-05-06 11:46:00|927|926.8|927|926.8|927|926.8|927|926.6|4209
1620301570000|2021-05-06 11:46:10||926.6||926.6||926.6||926.6|1500
1620301580000|2021-05-06 11:46:20||926.8||926.8||926.8||926.8|1882
1620301590000|2021-05-06 11:46:30|||||||||1703
1620301620000|2021-05-06 11:47:00|926.8|926.6|926.8|926.6|927|926.6|926.8|926.6|7108
1620301630000|2021-05-06 11:47:10|||||||||150
1620301640000|2021-05-06 11:47:20|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|873
1620301660000|2021-05-06 11:47:40|926.6|926.6|927|926.6|927|926.6|926.6|926.4|7137
1620301670000|2021-05-06 11:47:50|926.8||926.8||926.8||926.8||623
1620301680000|2021-05-06 11:48:00|927||927||927||927||0
1620301690000|2021-05-06 11:48:10||926.8||926.6||926.8||926.6|190
1620301750000|2021-05-06 11:49:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|5217
1620301760000|2021-05-06 11:49:20|927||927||927||927||0
1620301770000|2021-05-06 11:49:30|927.2||927.2||927.2||927||0
1620301810000|2021-05-06 11:50:10|927.4|927|927.6|927.2|927.6|927.2|927.4|927|1459
1620301820000|2021-05-06 11:50:20||927.4||927.4||927.4||927.4|0
1620301840000|2021-05-06 11:50:40|927.8|927.6|928|927.6|928|927.8|927.8|927.6|3289
1620301850000|2021-05-06 11:50:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|2200
1620301870000|2021-05-06 11:51:10|928|927.6|928|927.6|928.2|927.8|927.6|927.4|25139
1620301880000|2021-05-06 11:51:20|927.8||927.8||927.8||927.8||0
1620301890000|2021-05-06 11:51:30|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|3763
1620301900000|2021-05-06 11:51:40||927.4||927.2||927.4||927.2|400
1620301910000|2021-05-06 11:51:50|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|7702
1620301920000|2021-05-06 11:52:00|||||||||782
1620301940000|2021-05-06 11:52:20||927.6||927.4||927.6||927.4|0
1620301950000|2021-05-06 11:52:30|928.2|927.6|927|926.8|928.2|927.8|926.8|926.6|36981
1620301960000|2021-05-06 11:52:40|927.2|927|927.4|927.2|927.4|927.2|927.2|927|4067
1620301970000|2021-05-06 11:52:50|927.6||927.6||927.6||927.6||0
1620301980000|2021-05-06 11:53:00|927.4|927|927.4|927|927.4|927|927.2|926.8|3750
1620301990000|2021-05-06 11:53:10|927.2|927.2|927.4|927.2|927.4|927.2|927.2|927.2|194
1620302000000|2021-05-06 11:53:20|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|1455
1620302010000|2021-05-06 11:53:30|927.4|927|927.2|926.8|927.6|927|927.2|926.8|3067
1620302020000|2021-05-06 11:53:40|927|927|927.2|927|927.2|927|927|926.8|2000
1620302030000|2021-05-06 11:53:50|927.4|927.2|927.4|927|927.4|927.2|927.4|927|3389
1620302040000|2021-05-06 11:54:00|927.2|926.8|926.8|926.6|927.2|926.8|926.8|926.6|123
1620302050000|2021-05-06 11:54:10|927|926.8|927|926.6|927|926.8|927|926.6|2508
1620302060000|2021-05-06 11:54:20|927.2|926.8|927.2|926.8|927.2|926.8|927.2|926.8|1000
1620302080000|2021-05-06 11:54:40||927||927||927||927|0
1620302090000|2021-05-06 11:54:50|927|926.8|927|926.8|927|926.8|927|926.8|679
1620302100000|2021-05-06 11:55:00|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|0
1620302120000|2021-05-06 11:55:20|927|926.6|927|926.6|927|926.6|927|926.6|3352
1620302150000|2021-05-06 11:55:50|927.2|926.8|927.4|927|927.4|927.2|927.2|926.8|857
1620302180000|2021-05-06 11:56:20|927.6|927.2|927.6|927.2|927.6|927.4|927.4|927|641
1620302190000|2021-05-06 11:56:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1620302200000|2021-05-06 11:56:40|928|927.6|928|927.6|928|927.8|928|927.6|1825
1620302240000|2021-05-06 11:57:20||927.8||927.6||927.8||927.6|1300
1620302250000|2021-05-06 11:57:30|927.8||927.8||927.8||927.8||0
1620302260000|2021-05-06 11:57:40|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|4365
1620302280000|2021-05-06 11:58:00||927.4||927.4||927.4||927.4|500
1620302290000|2021-05-06 11:58:10||927.2||927.2||927.2||927.2|0
1620302300000|2021-05-06 11:58:20|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|1000
1620302350000|2021-05-06 11:59:10||927.6||927.6||927.6||927.6|0
1620302360000|2021-05-06 11:59:20|928|927.8|928|927.8|928|927.8|928|927.8|1565
1620302370000|2021-05-06 11:59:30|927.8|927.6|928.4|928|928.4|928|927.8|927.6|1027
1620302380000|2021-05-06 11:59:40|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1620302390000|2021-05-06 11:59:50||928.4||928.4||928.4||928.4|0
1620302400000|2021-05-06 12:00:00|928.8|928.6|928.8|928.6|929|928.6|928.8|928.6|392
1620302410000|2021-05-06 12:00:10|929|928.8|928.8|928.6|929|928.8|928.8|928.6|861
1620302420000|2021-05-06 12:00:20|928.6|928.4|928.6|928.4|928.8|928.4|928.6|928.4|602
1620302430000|2021-05-06 12:00:30|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.2|1362
1620302440000|2021-05-06 12:00:40||928.2||928.2||928.2||928.2|443
1620302450000|2021-05-06 12:00:50|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1620302460000|2021-05-06 12:01:00|||||||||519
1620302470000|2021-05-06 12:01:10|928.6|927.2|927.8|927.4|928.8|927.6|927.6|927.2|117506
1620302480000|2021-05-06 12:01:20|928|927.6|928.4|928|928.4|928|928|927.6|9488
1620302490000|2021-05-06 12:01:30|928.2|927.8|928.4|928.2|928.4|928.2|928.2|927.8|3579
1620302500000|2021-05-06 12:01:40|928.6|928.4|928.6|928.2|928.6|928.4|928.4|928.2|2488
1620302520000|2021-05-06 12:02:00|||||||||1143
1620302530000|2021-05-06 12:02:10|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|2175
1620302540000|2021-05-06 12:02:20|929|928.8|929.2|929|929.4|929|928.8|928.6|11053
1620302550000|2021-05-06 12:02:30|929|928.8|929.4|929|929.4|929|929|928.8|3
1620302590000|2021-05-06 12:03:10|929.2|928.8|928.8|928.4|929.2|928.8|928.6|928.2|9430
1620302610000|2021-05-06 12:03:30|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|4262
1620302620000|2021-05-06 12:03:40|928.6||928.6||928.6||928.6||0
1620302630000|2021-05-06 12:03:50|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.2|5507
1620302640000|2021-05-06 12:04:00|929|928.8|929.2|928.8|929.2|929|929|928.8|2400
1620302650000|2021-05-06 12:04:10|929.4|929|929.6|929.2|929.6|929.4|929.4|929|1232
1620302660000|2021-05-06 12:04:20|||||||||29
1620302690000|2021-05-06 12:04:50|929.4||929.4||929.4||929.4||200
1620302700000|2021-05-06 12:05:00|929.6||929.6||929.6||929.6||0
1620302720000|2021-05-06 12:05:20|929.4||929.4||929.6||929.4||1500
1620302730000|2021-05-06 12:05:30|||||||||2309
1620302740000|2021-05-06 12:05:40|||||||||100
1620302750000|2021-05-06 12:05:50|929.2|929|928.8|928.6|929.2|929|928.8|928.6|8162
1620302760000|2021-05-06 12:06:00|929|928.8|929|928.8|929|928.8|928.8|928.6|4545
1620302770000|2021-05-06 12:06:10|929.2|929|929.6|929.4|929.6|929.4|929.2|929|9086
1620302780000|2021-05-06 12:06:20|929.8|929.6|930|929.6|930|929.6|929.8|929.4|3851
1620302790000|2021-05-06 12:06:30|929.8|929.8|930|929.8|930|929.8|929.8|929.8|0
1620302810000|2021-05-06 12:06:50|930.2|930|930.2|930|930.2|930|930|929.8|8144
1620302820000|2021-05-06 12:07:00|||||||||1069
1620302830000|2021-05-06 12:07:10|930|929.8|930|929.6|930|929.8|929.8|929.6|7996
1620302840000|2021-05-06 12:07:20|929.8|929.4|929.6|929.4|930|929.4|929.6|929.4|7476
1620302850000|2021-05-06 12:07:30|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.4|3122
1620302860000|2021-05-06 12:07:40|930|929.8|930|929.8|930|929.8|930|929.6|1426
1620302870000|2021-05-06 12:07:50||929.6||929.8||929.8||929.6|1433
1620302880000|2021-05-06 12:08:00|930.2|930|930.6|930.2|930.6|930.2|930.2|929.8|5470
1620302910000|2021-05-06 12:08:30|930.4||930.4||930.4||930.4||0
1620302920000|2021-05-06 12:08:40|930.6||930.6||930.6||930.6||0
1620302930000|2021-05-06 12:08:50|930.8|930.4|931|930.6|931.2|931|930.8|930.2|20343
1620302940000|2021-05-06 12:09:00|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|0
1620302970000|2021-05-06 12:09:30||930.4||930.4||930.4||930.4|0
1620302980000|2021-05-06 12:09:40|930.4|930.2|930.2|930|930.4|930.2|930.2|930|2558
1620302990000|2021-05-06 12:09:50|930|929.8|929.8|929.4|930|929.8|929.8|929.4|4146
1620303020000|2021-05-06 12:10:20|||||||||100
1620303030000|2021-05-06 12:10:30|929.6||929.6||929.6||929.6||0
1620303060000|2021-05-06 12:11:00|929.4|929.2|929.2|928.8|929.4|929.4|929.2|928.8|1060
1620303070000|2021-05-06 12:11:10|929|928.6|929|928.6|929|928.6|929|928.6|0
1620303100000|2021-05-06 12:11:40|929.2|928.8|929.2|928.8|929.2|929|929.2|928.8|1040
1620303110000|2021-05-06 12:11:50|929.4|929|929.4|929|929.4|929.2|929.2|928.8|7340
1620303120000|2021-05-06 12:12:00|929.2||929.2||929.4||929.2||0
1620303150000|2021-05-06 12:12:30|929.4|929.2|929.4|929|929.4|929.2|929.2|929|917
1620303160000|2021-05-06 12:12:40|929.6|929.2|929.6|929.2|929.6|929.4|929.4|929.2|8321
1620303170000|2021-05-06 12:12:50|929.8|929.4|930|929.6|930|929.6|929.8|929.2|4669
1620303190000|2021-05-06 12:13:10||929.8||929.6||929.8||929.6|0
1620303200000|2021-05-06 12:13:20||929.8||929.8||929.8||929.8|0
1620303210000|2021-05-06 12:13:30|930.2|930|930.2|930|930.2|930|930.2|930|5031
1620303220000|2021-05-06 12:13:40||929.8||930||930||929.8|0
1620303280000|2021-05-06 12:14:40|||||||||70
1620303290000|2021-05-06 12:14:50|930|929.8|930|929.8|930|929.8|929.8|929.4|18143
1620303320000|2021-05-06 12:15:20|930.2|930|930.2|930|930.2|930|930.2|930|1162
1620303330000|2021-05-06 12:15:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|19
1620303340000|2021-05-06 12:15:40||930||930||930||930|0
1620303360000|2021-05-06 12:16:00|930.2||930.4||930.4||930.2||0
1620303370000|2021-05-06 12:16:10|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|5330
1620303400000|2021-05-06 12:16:40|930.4|930|930.2|930|930.4|930|930.2|930|1539
1620303410000|2021-05-06 12:16:50|930.4||930.2||930.4||930.2||483
1620303420000|2021-05-06 12:17:00|930|929.8|930|929.8|930|929.8|930|929.8|4565
1620303430000|2021-05-06 12:17:10|930.2|930|930.2|930|930.2|930|930.2|930|194
1620303440000|2021-05-06 12:17:20|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|2477
1620303450000|2021-05-06 12:17:30|929.8|929.4|929.4|929|929.8|929.6|929.2|929|40556
1620303460000|2021-05-06 12:17:40|929.2|928.8|929|928.6|929.2|928.8|929|928.6|140
1620303470000|2021-05-06 12:17:50|928.8||928.8||928.8||928.8||0
1620303480000|2021-05-06 12:18:00|928.6|928.4|928.6|928.2|928.8|928.4|928.4|928.2|11694
1620303500000|2021-05-06 12:18:20|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|5192
1620303520000|2021-05-06 12:18:40|||||||||1930
1620303530000|2021-05-06 12:18:50|||||||||148
1620303540000|2021-05-06 12:19:00|928.6|928.4|928.2|928|928.8|928.4|928.2|928|6427
1620303550000|2021-05-06 12:19:10|928|927.8|928|927.6|928|927.8|927.8|927.4|0
1620303560000|2021-05-06 12:19:20|927.8|927.4|927.8|927.4|928|927.6|927.8|927.4|0
1620303570000|2021-05-06 12:19:30|928|927.6|927.6|927.4|928|927.6|927.6|927.4|400
1620303590000|2021-05-06 12:19:50|927.8||927.8||927.8||927.8||2540
1620303600000|2021-05-06 12:20:00|927.6||927.6||927.6||927.6||1886
1620303610000|2021-05-06 12:20:10|927.4|927.2|927.2|927|927.4|927.2|927.2|927|2576
1620303630000|2021-05-06 12:20:30|927|926.8|927|926.6|927.2|926.8|927|926.6|1094
1620303640000|2021-05-06 12:20:40|927.2|926.8|927.8|927.4|927.8|927.4|927.2|926.8|14289
1620303650000|2021-05-06 12:20:50|927.6||927.6||927.6||927.6||0
1620303670000|2021-05-06 12:21:10|927.4|927.2|927.4|927|927.4|927.2|927.4|927|676
1620303680000|2021-05-06 12:21:20|927.6|927.2|928|927.6|928|927.6|927.4|927.2|1943
1620303690000|2021-05-06 12:21:30|927.8|927.4|928|927.6|928|927.6|927.8|927.4|600
1620303700000|2021-05-06 12:21:40|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|698
1620303710000|2021-05-06 12:21:50|928||928.2||928.2||928||1021
1620303720000|2021-05-06 12:22:00|928.4|928|928.2|927.8|928.4|928|928.2|927.8|8183
1620303730000|2021-05-06 12:22:10|928.4|928|928.6|928.2|928.6|928.2|928.4|928|2196
1620303740000|2021-05-06 12:22:20|928.4|928.4|928.6|928.4|928.6|928.4|928.4|928.4|1156
1620303750000|2021-05-06 12:22:30|928.8|928.2|928.8|928.4|928.8|928.6|928.8|928.2|495
1620303760000|2021-05-06 12:22:40|928.6||928.8||928.8||928.6||0
1620303770000|2021-05-06 12:22:50|928.6||928.8||928.8||928.6||41
1620303780000|2021-05-06 12:23:00|928.6||928.6||928.6||928.6||0
1620303790000|2021-05-06 12:23:10|928.8||928.8||928.8||928.6||0
1620303800000|2021-05-06 12:23:20|928.6||928.6||928.6||928.6||16
1620303810000|2021-05-06 12:23:30|928.8||928.6||928.8||928.6||0
1620303830000|2021-05-06 12:23:50|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|792
1620303840000|2021-05-06 12:24:00|928.6||928.6||928.6||928.6||0
1620303860000|2021-05-06 12:24:20|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|1540
1620303880000|2021-05-06 12:24:40|||||||||200
1620303890000|2021-05-06 12:24:50|929|928.6|929.2|928.8|929.2|928.8|929|928.6|2335
1620303900000|2021-05-06 12:25:00|929.4|929|929.4|929|929.4|929|929.4|929|295
1620303940000|2021-05-06 12:25:40|||||||||106
1620303950000|2021-05-06 12:25:50|929.2|929.2|929.4|929|929.4|929.2|929.2|929|5618
1620303960000|2021-05-06 12:26:00|929.2|928.8|929|928.6|929.2|928.8|928.8|928.6|961
1620303990000|2021-05-06 12:26:30|928.8|928.4|928.6|928.4|929|928.4|928.6|928.4|3397
1620304000000|2021-05-06 12:26:40|||||||||14
1620304010000|2021-05-06 12:26:50|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|825
1620304030000|2021-05-06 12:27:10|929|928.6|929|928.8|929|928.8|929|928.6|1531
1620304040000|2021-05-06 12:27:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|500
1620304050000|2021-05-06 12:27:30|929|928.8|929|928.8|929|928.8|929|928.6|214
1620304090000|2021-05-06 12:28:10|929.2||929.2||929.2||929.2||4950
1620304210000|2021-05-06 12:30:10||929||928.8||929||928.8|109
1620304220000|2021-05-06 12:30:20||929||929||929||929|1000
1620304230000|2021-05-06 12:30:30|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|5735
1620304260000|2021-05-06 12:31:00||929||929.2||929.2||929|3663
1620304270000|2021-05-06 12:31:10||929||929||929.2||929|180
1620304280000|2021-05-06 12:31:20||929.2||929.2||929.2||929.2|0
1620304300000|2021-05-06 12:31:40|929.6|929.4|930|929.6|930|929.6|929.6|929.4|8287
1620304310000|2021-05-06 12:31:50||929.8||929.8||929.8||929.8|0
1620304330000|2021-05-06 12:32:10|930.2|930|930.4|930|930.4|930|930.2|930|0
1620304350000|2021-05-06 12:32:30|930.2||930.2||930.2||930.2||0
1620304360000|2021-05-06 12:32:40|930|929.8|930.2|929.8|930.2|930|930|929.8|8763
1620304370000|2021-05-06 12:32:50||930||929.8||930||929.8|1601
1620304380000|2021-05-06 12:33:00|930||930||930||930||3000
1620304390000|2021-05-06 12:33:10|930.2|930|930.2|929.8|930.2|930|930.2|929.8|1278
1620304400000|2021-05-06 12:33:20|930.4|930|930.4|930.2|930.4|930.2|930.4|929.8|4801
1620304420000|2021-05-06 12:33:40|930.2|930|930.2|929.8|930.2|930|930.2|929.8|274
1620304430000|2021-05-06 12:33:50|930.4|930|930.4|930|930.4|930|930.4|930|1500
1620304470000|2021-05-06 12:34:30|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|5213
1620304480000|2021-05-06 12:34:40|930.8|930.2|931|930.6|931|930.6|930.8|930.2|3693
1620304490000|2021-05-06 12:34:50|931.2|930.8|931.2|931|931.4|931|931.2|930.8|927
1620304500000|2021-05-06 12:35:00|931.4|931.2|932|931.8|932|931.8|931.4|931.2|9685
1620304510000|2021-05-06 12:35:10|931.8|931.6|931.4|931.2|932|931.6|931.4|931.2|6889
1620304530000|2021-05-06 12:35:30|931.2|931|931.4|931|931.4|931|931|930.8|6548
1620304540000|2021-05-06 12:35:40|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931|9483
1620304560000|2021-05-06 12:36:00|931.4|931|931.6|931.2|931.6|931.4|931.4|931|3535
1620304570000|2021-05-06 12:36:10|931.4|931|931.6|931.2|931.6|931.2|931.4|931|481
1620304580000|2021-05-06 12:36:20|931.4|931|931.6|931.2|931.6|931.2|931.4|931|1504
1620304600000|2021-05-06 12:36:40|931.8|931.4|931.6|931.2|931.8|931.6|931.6|931.2|3153
1620304610000|2021-05-06 12:36:50|931.8|931.4|931.6|931.4|931.8|931.6|931.6|931.4|5205
1620304620000|2021-05-06 12:37:00|931.8|931.2|931.6|931.2|931.8|931.4|931.6|931.2|3106
1620304640000|2021-05-06 12:37:20|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|0
1620304650000|2021-05-06 12:37:30|931.6||931.6||931.6||931.6||0
1620304660000|2021-05-06 12:37:40|931.8||931.6||931.8||931.6||944
1620304700000|2021-05-06 12:38:20|931.4|931.2|930.8|930.4|931.4|931.2|930.6|930.4|19431
1620304710000|2021-05-06 12:38:30|930.6|930.6|931.2|930.8|931.2|931|930.6|930.6|10042
1620304720000|2021-05-06 12:38:40|931.4|931|931|930.8|931.4|931.2|931|930.8|2412
1620304730000|2021-05-06 12:38:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|0
1620304740000|2021-05-06 12:39:00||930.4||930.4||930.6||930.4|2311
1620304800000|2021-05-06 12:40:00|||||||||382321
1620304820000|2021-05-06 12:40:20|930.6||930.6||930.8||930.6||0
1620304830000|2021-05-06 12:40:30|930.4|930.2|930.2|929.8|930.4|930.2|930.2|929.8|3067
1620304840000|2021-05-06 12:40:40|930|929.6|930|929.6|930.2|929.6|930|929.6|29
1620304860000|2021-05-06 12:41:00|930.2|929.8|930.2|929.8|930.6|930.2|930.2|929.6|10881
1620304890000|2021-05-06 12:41:30||930||929.8||930||929.8|0
1620304900000|2021-05-06 12:41:40||930||930||930||930|0
1620304910000|2021-05-06 12:41:50|930.4|930.2|930.4|930|930.4|930.2|930.4|930|4713
1620304930000|2021-05-06 12:42:10||930.2||930.2||930.2||930.2|0
1620304940000|2021-05-06 12:42:20|||||||||3044
1620304950000|2021-05-06 12:42:30|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|1239
1620304970000|2021-05-06 12:42:50|930.4|930.4|930.6|930.4|930.6|930.4|930.4|930.2|5485
1620304980000|2021-05-06 12:43:00|930.8|930.6|931|930.6|931|930.8|930.8|930.6|7533
1620304990000|2021-05-06 12:43:10|930.8||931||931||930.8||559
1620305010000|2021-05-06 12:43:30|930.8||931||931||930.8||0
1620305020000|2021-05-06 12:43:40|931.2|930.8|931.2|931|931.2|931|931.2|930.8|2430
1620305030000|2021-05-06 12:43:50|931.4|931.2|931.6|931.4|931.6|931.4|931.4|931.2|3746
1620305040000|2021-05-06 12:44:00|931.8||931.6||931.8||931.6||0
1620305070000|2021-05-06 12:44:30|932|931.2|932.2|932|932.4|932.2|931.8|931.2|77537
1620305080000|2021-05-06 12:44:40|932|931.8|931.6|931.2|932|931.8|931.4|931.2|23308
1620305090000|2021-05-06 12:44:50||931.4||931.4||931.4||931.4|0
1620305130000|2021-05-06 12:45:30|931.4|931.2|931|930.8|931.4|931.4|931|930.8|3351
1620305140000|2021-05-06 12:45:40|||||||||895
1620305150000|2021-05-06 12:45:50|||||||||3671
1620305180000|2021-05-06 12:46:20|930.8|930.6|931|930.6|931|930.6|930.6|930.4|10230
1620305210000|2021-05-06 12:46:50|930.8|930.8|931.6|931.2|931.6|931.4|930.8|930.8|12577
1620305220000|2021-05-06 12:47:00|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|10617
1620305230000|2021-05-06 12:47:10|931.4||931.6||931.6||931.4||4725
1620305240000|2021-05-06 12:47:20|931.4||931.4||931.4||931.4||2069
1620305250000|2021-05-06 12:47:30|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|597
1620305260000|2021-05-06 12:47:40|931.8|931.4|932.4|932|932.4|932.2|931.8|931.2|23670
1620305280000|2021-05-06 12:48:00||932.2||932.2||932.2||932.2|9913
1620305290000|2021-05-06 12:48:10|932.2|932|932.2|931.8|932.4|932|932|931.8|10400
1620305310000|2021-05-06 12:48:30|932||932||932||932||0
1620305320000|2021-05-06 12:48:40|932.2|932|932|931.8|932.2|932|932|931.8|1719
1620305330000|2021-05-06 12:48:50|||||||||1513
1620305350000|2021-05-06 12:49:10|931.8|931.6|931.4|931.2|931.8|931.6|931.4|931.2|2152
1620305360000|2021-05-06 12:49:20|931.2|931|931.2|931|931.4|931.2|931.2|931|3451
1620305390000|2021-05-06 12:49:50|931|930.8|931|930.6|931|930.8|931|930.6|1002
1620305400000|2021-05-06 12:50:00|930.8||930.8||931||930.8||0
1620305430000|2021-05-06 12:50:30|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|6225
1620305440000|2021-05-06 12:50:40|931|930.8|930.8|930.4|931|930.8|930.8|930.4|7109
1620305460000|2021-05-06 12:51:00||930.6||930.6||930.6||930.6|0
1620305470000|2021-05-06 12:51:10|931|930.8|931|930.6|931|930.8|931|930.6|344
1620305480000|2021-05-06 12:51:20|930.8||931||931||930.8||0
1620305490000|2021-05-06 12:51:30||930.8||930.8||930.8||930.8|800
1620305500000|2021-05-06 12:51:40|931.2|931|931.4|931.2|931.4|931.2|931.2|931|5120
1620305520000|2021-05-06 12:52:00|931.6|931.4|932|931.6|932|931.6|931.6|931.4|3729
1620305530000|2021-05-06 12:52:10|931.8||931.8||931.8||931.8||0
1620305540000|2021-05-06 12:52:20|932|931.4|932|931.6|932|931.6|931.8|931.4|5495
1620305550000|2021-05-06 12:52:30||931.8||931.8||931.8||931.8|1247
1620305560000|2021-05-06 12:52:40|||||||||1639
1620305570000|2021-05-06 12:52:50|932.2|932|932.4|932.2|932.4|932.2|932.2|932|3183
1620305580000|2021-05-06 12:53:00|932.2|932|932.4|932|932.4|932.2|932.2|932|10421
1620305610000|2021-05-06 12:53:30|932.2|931.8|932.2|931.8|932.4|931.8|932|931.8|1800
1620305630000|2021-05-06 12:53:50|932.4|932|932|931.8|932.4|932|931.8|931.6|13653
1620305640000|2021-05-06 12:54:00|932.2||932.2||932.2||932.2||203
1620305650000|2021-05-06 12:54:10|||||||||200
1620305660000|2021-05-06 12:54:20|932||932||932||932||3254
1620305670000|2021-05-06 12:54:30|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.2|4950
1620305680000|2021-05-06 12:54:40||931.6||931.4||931.6||931.4|752
1620305690000|2021-05-06 12:54:50||931.6||931.4||931.6||931.4|871
1620305710000|2021-05-06 12:55:10|931.6||931.6||931.6||931.6||0
1620305730000|2021-05-06 12:55:30||931.2||931.4||931.4||931.2|0
1620305740000|2021-05-06 12:55:40|931.4|931.2|931.2|930.8|931.4|931.2|931.2|930.8|5458
1620305760000|2021-05-06 12:56:00|931|931|931.2|930.8|931.2|931|931|930.8|1492
1620305770000|2021-05-06 12:56:10|931|930.6|931|930.6|931|930.8|930.8|930.6|2556
1620305780000|2021-05-06 12:56:20|931.2|930.8|931.2|931|931.2|931|931.2|930.8|9609
1620305790000|2021-05-06 12:56:30|||||||||3227
1620305810000|2021-05-06 12:56:50|931|930.8|931|930.6|931|930.8|930.8|930.6|2082
1620305870000|2021-05-06 12:57:50|930.8||930.8||930.8||930.8||0
1620305880000|2021-05-06 12:58:00|931||931||931||931||2308
1620305890000|2021-05-06 12:58:10|930.8||930.8||930.8||930.8||445
1620305900000|2021-05-06 12:58:20|||||||||769
1620305920000|2021-05-06 12:58:40|931|930.4|931.6|931.2|931.6|931.4|931|930.4|9828
1620305930000|2021-05-06 12:58:50|931.4|931.4|931.8|931.4|931.8|931.6|931.4|931.2|8309
1620305940000|2021-05-06 12:59:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|4064
1620305950000|2021-05-06 12:59:10|931.2|931|931.4|931|931.6|931.2|931.2|931|3793
1620305980000|2021-05-06 12:59:40|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1620305990000|2021-05-06 12:59:50|931.4|931|931.4|931|931.4|931|931.4|931|0
1620306000000|2021-05-06 13:00:00|931.6|931.2|931.8|931.4|931.8|931.6|931.6|931.2|308
1620306010000|2021-05-06 13:00:10||931.6||931.4||931.6||931.4|1618
1620306020000|2021-05-06 13:00:20|931.6|931|931.4|931|931.8|931.4|931|930.8|34943
1620306050000|2021-05-06 13:00:50|931.6|931.2|931.6|931.4|931.8|931.6|931.4|931.2|18053
1620306060000|2021-05-06 13:01:00|931.8||931.8||931.8||931.8||0
1620306080000|2021-05-06 13:01:20|932|931.6|932|931.8|932.2|931.8|932|931.6|6000
1620306090000|2021-05-06 13:01:30|931.8|931.6|932|931.6|932|931.6|931.6|931.4|12925
1620306130000|2021-05-06 13:02:10||931.8||931.6||931.8||931.6|6265
1620306140000|2021-05-06 13:02:20|932.2|931.8|932.2|931.8|932.2|932|932|931.8|5893
1620306150000|2021-05-06 13:02:30||932||932||932||931.8|2757
1620306160000|2021-05-06 13:02:40|932|931.8|932.2|931.8|932.2|932|932|931.8|4039
1620306170000|2021-05-06 13:02:50||932||931.8||932||931.8|3000
1620306210000|2021-05-06 13:03:30|932|931.6|932|931.6|932|931.6|932|931.6|1
1620306230000|2021-05-06 13:03:50|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1620306240000|2021-05-06 13:04:00|932||932||932.2||932||0
1620306250000|2021-05-06 13:04:10|932.2|932|932.2|932|932.2|932|932.2|931.8|1676
1620306260000|2021-05-06 13:04:20|||||||||211
1620306280000|2021-05-06 13:04:40|932.4|932.2|932.4|932|932.4|932.2|932.2|932|17038
1620306300000|2021-05-06 13:05:00|||||||||100
1620306310000|2021-05-06 13:05:10|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|1330
1620306320000|2021-05-06 13:05:20|932|931.6|931.8|931.4|932|931.6|931.6|931.4|4278
1620306340000|2021-05-06 13:05:40||931.6||931.6||931.6||931.4|238
1620306350000|2021-05-06 13:05:50||931.4||931.4||931.4||931.4|0
1620306370000|2021-05-06 13:06:10||931.6||931.6||931.6||931.6|0
1620306380000|2021-05-06 13:06:20|932|931.4|931.8|931.6|932|931.6|931.8|931.4|2502
1620306390000|2021-05-06 13:06:30|||||||||142
1620306400000|2021-05-06 13:06:40|931.6|931.4|931.6|931.4|931.8|931.6|931.6|931.4|1058
1620306410000|2021-05-06 13:06:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.4|2377
1620306430000|2021-05-06 13:07:10|932||932||932||932||5316
1620306440000|2021-05-06 13:07:20||931.8||931.8||931.8||931.8|4227
1620306450000|2021-05-06 13:07:30|||||||||358
1620306460000|2021-05-06 13:07:40|932.2|932|932.4|932|932.4|932.2|932.2|932|6504
1620306480000|2021-05-06 13:08:00||932.2||932||932.2||932|364
1620306490000|2021-05-06 13:08:10||932.2||932.2||932.2||932.2|8570
1620306500000|2021-05-06 13:08:20||932||932.2||932.2||932|2500
1620306510000|2021-05-06 13:08:30|932.2|932|932.4|932|932.4|932|932.2|932|282
1620306520000|2021-05-06 13:08:40|||||||||14
1620306540000|2021-05-06 13:09:00|932.2|931.8|931.8|931.6|932.2|931.8|931.8|931.6|3607
1620306550000|2021-05-06 13:09:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|247
1620306560000|2021-05-06 13:09:20|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931|4609
1620306570000|2021-05-06 13:09:30||931||931||931||931|268
1620306580000|2021-05-06 13:09:40|931.2|930.8|931.2|930.8|931.4|930.8|930.8|930.6|16031
1620306610000|2021-05-06 13:10:10||931||931||931||931|4840
1620306630000|2021-05-06 13:10:30|931.4|931.2|931.4|931|931.4|931.2|931.4|931|3405
1620306640000|2021-05-06 13:10:40|931.2|931.2|931.6|931.4|931.8|931.4|931.2|931.2|7547
1620306650000|2021-05-06 13:10:50|931.8|931.6|931.6|931.2|931.8|931.6|931.4|931|6347
1620306730000|2021-05-06 13:12:10|||||||||300
1620306740000|2021-05-06 13:12:20|931.4||931.4||931.4||931.4||0
1620306750000|2021-05-06 13:12:30|931.2|931|931.2|931|931.2|931|931|930.8|3707
1620306760000|2021-05-06 13:12:40|931.4|931.2|931.4|931.2|931.6|931.4|931.4|931.2|5556
1620306770000|2021-05-06 13:12:50|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|1797
1620306780000|2021-05-06 13:13:00||931.4||931.2||931.4||931.2|3308
1620306790000|2021-05-06 13:13:10|931.4|931|931.2|931|931.4|931|931.2|931|2434
1620306800000|2021-05-06 13:13:20|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|125
1620306810000|2021-05-06 13:13:30||931||931||931||931|0
1620306840000|2021-05-06 13:14:00||931.2||931.2||931.2||931.2|0
1620306850000|2021-05-06 13:14:10|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.2|8266
1620306860000|2021-05-06 13:14:20|932|931.8|932.2|932|932.2|932|932|931.8|5095
1620306880000|2021-05-06 13:14:40|932|931.8|931.8|931.4|932|931.8|931.6|931.4|8448
1620306920000|2021-05-06 13:15:20||931.6||931.6||931.6||931.6|0
1620306930000|2021-05-06 13:15:30|932|931.8|932|931.6|932|931.8|932|931.6|2106
1620306970000|2021-05-06 13:16:10|931.8|931.4|931.6|931.2|932|931.6|931.4|931.2|55982
1620306980000|2021-05-06 13:16:20||931.4||931.4||931.4||931.4|430
1620306990000|2021-05-06 13:16:30||931.2||931.2||931.2||931.2|0
1620307010000|2021-05-06 13:16:50|||||||||100
1620307020000|2021-05-06 13:17:00|931.4|931|931.4|931.2|931.4|931.2|931.2|931|4436
1620307030000|2021-05-06 13:17:10|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.2|3326
1620307060000|2021-05-06 13:17:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|6063
1620307080000|2021-05-06 13:18:00|||||||||1500
1620307090000|2021-05-06 13:18:10|932|931.8|932|931.8|932|931.8|932|931.6|2354
1620307110000|2021-05-06 13:18:30|||||||||1458
1620307130000|2021-05-06 13:18:50|932.2|932|932.4|932.2|932.4|932.2|932.2|932|3376
1620307160000|2021-05-06 13:19:20|||||||||151
1620307170000|2021-05-06 13:19:30|||||||||3477
1620307190000|2021-05-06 13:19:50|932.2|932|932.4|932|932.4|932.2|932.2|932|5019
1620307200000|2021-05-06 13:20:00|932.2|931.8|932|931.8|932.2|931.8|932|931.8|2828
1620307210000|2021-05-06 13:20:10|932.2|932|932.2|931.8|932.2|932|932|931.8|2211
1620307230000|2021-05-06 13:20:30|932||932||932||932||268
1620307240000|2021-05-06 13:20:40|932.2|932|932|931.8|932.2|932|932|931.8|1926
1620307250000|2021-05-06 13:20:50|932.2|932|932.2|931.8|932.2|932|932.2|931.8|891
1620307260000|2021-05-06 13:21:00||932||931.8||932||931.8|1450
1620307280000|2021-05-06 13:21:20|932||932||932||932||0
1620307290000|2021-05-06 13:21:30|932.2||932||932.2||932||816
1620307300000|2021-05-06 13:21:40|931.8|931.6|932|931.6|932|931.8|931.8|931.6|7765
1620307310000|2021-05-06 13:21:50|932.2|931.8|932.4|932.2|932.4|932.2|932.2|931.8|6795
1620307320000|2021-05-06 13:22:00|||||||||11647
1620307330000|2021-05-06 13:22:10|||||||||2988
1620307340000|2021-05-06 13:22:20|||||||||5823
1620307350000|2021-05-06 13:22:30|||||||||486
1620307360000|2021-05-06 13:22:40|932.2|932|932.2|932|932.2|932|932.2|932|8051
1620307370000|2021-05-06 13:22:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|5130
1620307400000|2021-05-06 13:23:20||932.4||932.4||932.4||932.4|1053
1620307410000|2021-05-06 13:23:30|||||||||399
1620307450000|2021-05-06 13:24:10|932.4|932.2|932.8|932.4|932.8|932.6|932.4|932.2|9178
1620307480000|2021-05-06 13:24:40|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|1008
1620307490000|2021-05-06 13:24:50||932||932||932||932|0
1620307500000|2021-05-06 13:25:00||932.2||932||932.2||932|1500
1620307510000|2021-05-06 13:25:10|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|525
1620307540000|2021-05-06 13:25:40|932.4|932.2|932.2|932|932.4|932.2|932.2|932|1778
1620307550000|2021-05-06 13:25:50|||||||||824
1620307560000|2021-05-06 13:26:00|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|3689
1620307580000|2021-05-06 13:26:20|932.2|932|932|931.8|932.2|932|932|931.8|13251
1620307590000|2021-05-06 13:26:30|932.2|932|932.2|931.8|932.2|932|932|931.8|6036
1620307630000|2021-05-06 13:27:10|932|931.6|931.8|931.4|932.2|931.6|931.6|931.4|22251
1620307640000|2021-05-06 13:27:20|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|4856
1620307650000|2021-05-06 13:27:30|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.4|8926
1620307660000|2021-05-06 13:27:40||931.6||931.4||931.6||931.4|2078
1620307670000|2021-05-06 13:27:50|||||||||180
1620307680000|2021-05-06 13:28:00|932|931.6|931.8|931.4|932|931.8|931.6|931.4|14831
1620307690000|2021-05-06 13:28:10||931.6||931.4||931.6||931.4|620
1620307710000|2021-05-06 13:28:30||931.6||931.4||931.6||931.4|1300
1620307730000|2021-05-06 13:28:50|931.6||931.6||931.6||931.6||0
1620307740000|2021-05-06 13:29:00|931.4|931.2|931.2|931|931.6|931.2|931.2|931|4660
1620307750000|2021-05-06 13:29:10|931.4|931.2|931.4|931|931.4|931.2|931.2|931|6046
1620307790000|2021-05-06 13:29:50|931.2|930.8|931.4|931|931.4|931.2|931|930.8|12777
1620307800000|2021-05-06 13:30:00|931.6|931.2|931.4|931.2|932.6|932.4|931.4|931|101364
1620307810000|2021-05-06 13:30:10|931.2|931|931.4|931|931.4|931.2|931.2|931|3422
1620307820000|2021-05-06 13:30:20|931.2|930.8|930.8|930.4|931.2|931|930.6|930.4|8289
1620307830000|2021-05-06 13:30:30|931|930.6|931|930.8|931|930.8|931|930.6|7102
1620307840000|2021-05-06 13:30:40|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|3511
1620307850000|2021-05-06 13:30:50|931|930.6|931.4|931|931.4|931.2|931|930.6|5136
1620307860000|2021-05-06 13:31:00|931.2|931.2|931.2|931|931.2|931.2|931.2|931|1
1620307870000|2021-05-06 13:31:10|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|4411
1620307880000|2021-05-06 13:31:20||931.4||931.4||931.4||931.2|655
1620307890000|2021-05-06 13:31:30|931.4|931.2|931.4|931.2|931.4|931.4|931.4|931|17
1620307900000|2021-05-06 13:31:40|||||||||1285
1620307910000|2021-05-06 13:31:50|931.2|931|931.4|931|931.4|931.2|931.2|931|803
1620307920000|2021-05-06 13:32:00|931.2|930.8|930.6|930.2|931.2|930.8|930.4|930|3841
1620307930000|2021-05-06 13:32:10|930.4|930.4|930.2|930|930.4|930.4|930.2|930|249
1620307940000|2021-05-06 13:32:20|930.4||930.4||930.4||930.4||0
1620307960000|2021-05-06 13:32:40|930.6|930.2|930.6|930.4|931.2|931|930.6|930.2|29851
1620307970000|2021-05-06 13:32:50|930.8|930.6|930.8|930.4|931|930.8|930.8|930.4|2560
1620307980000|2021-05-06 13:33:00||930.6||930.4||930.6||930.4|1331
1620307990000|2021-05-06 13:33:10||930.6||930.4||930.6||930.4|200
1620308000000|2021-05-06 13:33:20|930.6|930.2|929.6|929.2|930.6|930.2|929.6|929.2|12122
1620308010000|2021-05-06 13:33:30|929.4|929.4|930.6|930.2|930.6|930.4|929.4|929.4|21680
1620308020000|2021-05-06 13:33:40|930.4|930|930.4|930.2|930.8|930.4|930.2|929.8|14441
1620308030000|2021-05-06 13:33:50|930.2|930|930.4|930|930.4|930.2|930.2|930|2890
1620308040000|2021-05-06 13:34:00|930.2|929.8|929.8|929.4|930.4|929.8|929.8|929.4|10357
1620308050000|2021-05-06 13:34:10||929.6||929.4||929.6||929.4|1500
1620308060000|2021-05-06 13:34:20|929.6|929.2|928.8|928.4|929.6|929.2|928.8|928.4|8784
1620308070000|2021-05-06 13:34:30|929|928.6|929.2|928.8|929.2|928.8|929|928.4|6869
1620308080000|2021-05-06 13:34:40|929|928.6|929|928.6|929|928.8|928.8|928.6|1039
1620308090000|2021-05-06 13:34:50|928.8|928.4|929.4|929|929.4|929.2|928.8|928.4|531
1620308100000|2021-05-06 13:35:00|929.2|929.2|929.2|929|929.2|929.2|929.2|929|0
1620308110000|2021-05-06 13:35:10|929.4||929.4||929.4||929.4||0
1620308120000|2021-05-06 13:35:20|929.6|929.2|930|929.8|930|929.8|929.6|929.2|6684
1620308130000|2021-05-06 13:35:30|929.8|929.6|930|929.6|930|929.6|929.8|929.6|2
1620308140000|2021-05-06 13:35:40||929.8||929.8||929.8||929.8|0
1620308150000|2021-05-06 13:35:50|929.8|929.6|930|929.6|930|929.8|929.8|929.4|3195
1620308160000|2021-05-06 13:36:00|930.2|929.8|931.2|930.8|931.2|930.8|930.2|929.6|15993
1620308170000|2021-05-06 13:36:10|931|930.6|931.6|931.2|931.6|931.2|931|930.6|0
1620308180000|2021-05-06 13:36:20|931.4||931.4||931.4||931.4||100
1620308190000|2021-05-06 13:36:30|931.6|931|931.4|931.2|931.6|931.2|931.2|931|4689
1620308200000|2021-05-06 13:36:40|931.6|931.4|931.8|931.4|932.2|932|931.6|931.4|3440
1620308210000|2021-05-06 13:36:50|931.6|931.2|931.8|931.4|931.8|931.4|931.2|931|1578
1620308220000|2021-05-06 13:37:00|932|931.6|932.6|932.2|932.6|932.4|932|931.6|1553
1620308230000|2021-05-06 13:37:10|932.4|932.4|932.2|931.8|932.4|932.4|932.2|931.8|137
1620308240000|2021-05-06 13:37:20||932||932||932||932|0
1620308260000|2021-05-06 13:37:40|932.4|932.2|932.8|932.4|933|932.6|932.4|932|9740
1620308270000|2021-05-06 13:37:50|932.6|932.2|932.8|932.4|932.8|932.6|932.4|932.2|1024
1620308280000|2021-05-06 13:38:00|932.6|932.2|934.2|933.8|934.4|934.2|932.6|932.2|55301
1620308290000|2021-05-06 13:38:10|934.4|934|934.2|934|934.4|934.2|934.2|933.8|3383
1620308300000|2021-05-06 13:38:20|934|933.8|934.4|934|934.4|934.2|933.8|933.6|20472
1620308310000|2021-05-06 13:38:30|934.2|933.8|933.8|933.4|934.4|933.8|933.8|933.4|2789
1620308340000|2021-05-06 13:39:00|933.6|933.2|933.4|933|933.6|933.2|933|932.8|7758
1620308350000|2021-05-06 13:39:10|933.2|932.8|933.8|933.6|933.8|933.6|933.2|932.8|12366
1620308360000|2021-05-06 13:39:20|934|933.4|933.4|933|934.2|933.8|933.2|932.8|21635
1620308370000|2021-05-06 13:39:30||932.8||933||933||932.8|0
1620308380000|2021-05-06 13:39:40|933.6|933.2|934|933.6|934.4|934|933.6|933.2|4206
1620308400000|2021-05-06 13:40:00|933.8|933.4|933.8|933.4|934|933.6|933.6|933|2837
1620308410000|2021-05-06 13:40:10|934|933.6|933.6|933.4|934|933.6|933.6|933.4|1851
1620308420000|2021-05-06 13:40:20|933.8|933.6|934|933.6|934|933.6|933.8|933.6|0
1620308430000|2021-05-06 13:40:30|933.8|933.4|933.8|933.4|934|933.6|933.8|933.4|239
1620308450000|2021-05-06 13:40:50|934|933.6|933.4|933|934.4|934.2|933.4|933|72781
1620308460000|2021-05-06 13:41:00|933.6|933.2|933.6|933.2|934|933.6|933.4|933|8753
1620308480000|2021-05-06 13:41:20|933.4|933|933.6|933.2|933.6|933.4|933.4|933|8579
1620308490000|2021-05-06 13:41:30|933.4|933.4|933.4|933|933.6|933.4|933.2|933|1926
1620308500000|2021-05-06 13:41:40|933.2|932.8|932.8|932.2|933.4|932.8|932.8|932.2|2343
1620308510000|2021-05-06 13:41:50|932.6||932.6||932.6||932.6||0
1620308520000|2021-05-06 13:42:00|932.4|932|931.4|931|932.4|932.2|931.4|931|12168
1620308530000|2021-05-06 13:42:10|931.6|931.2|931|930.6|931.6|931.2|931|930.4|2533
1620308550000|2021-05-06 13:42:30|931.2|930.8|931.4|931|931.4|931|931.2|930.8|3800
1620308570000|2021-05-06 13:42:50|931.6|931.2|932|931.6|932.6|932.4|931.6|931.2|35000
1620308580000|2021-05-06 13:43:00|931.8|931.4|931.6|931.2|931.8|931.4|931.4|931.2|4329
1620308590000|2021-05-06 13:43:10|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|1965
1620308600000|2021-05-06 13:43:20|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.2|3
1620308610000|2021-05-06 13:43:30|932|931.6|932.2|931.8|932.2|932|932|931.4|2298
1620308620000|2021-05-06 13:43:40|932|931.4|932|931.8|932.2|931.8|931.6|931.4|21727
1620308630000|2021-05-06 13:43:50|932.2|932|932.4|932|932.4|932.2|932.2|931.8|2104
1620308640000|2021-05-06 13:44:00|932.6|932.2|933|932.6|933|932.8|932.6|932.2|5785
1620308650000|2021-05-06 13:44:10|932.8|932.4|932.8|932.4|932.8|932.6|932.4|932.2|5481
1620308660000|2021-05-06 13:44:20|933|932.6|932.8|932.4|933|932.6|932.8|932.4|0
1620308670000|2021-05-06 13:44:30|933|932.6|933|932.6|933|932.8|933|932.4|288
1620308680000|2021-05-06 13:44:40|932.8|932.4|933|932.6|933|932.6|932.8|932.4|0
1620308690000|2021-05-06 13:44:50|933.2|932.8|933|932.6|933.2|932.8|932.8|932.6|3390
1620308700000|2021-05-06 13:45:00|932.8|932.4|933|932.6|933|932.6|932.6|932.4|5265
1620308720000|2021-05-06 13:45:20|933.2|932.8|933.2|932.8|933.2|933|933|932.6|4199
1620308730000|2021-05-06 13:45:30|933|932.6|932.8|932.6|933|932.6|932.8|932.6|4462
1620308740000|2021-05-06 13:45:40|933|932.8|933|932.8|933|932.8|933|932.8|2079
1620308760000|2021-05-06 13:46:00|933.2|933|933.8|933.4|934|933.8|933.2|933|12373
1620308770000|2021-05-06 13:46:10|933.6|933.2|933.6|933.2|933.8|933.4|933.4|933.2|2337
1620308780000|2021-05-06 13:46:20||933.4||933.4||933.4||933.4|240
1620308790000|2021-05-06 13:46:30|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|840
1620308800000|2021-05-06 13:46:40|933.6|933.4|933.4|933|933.8|933.4|933.4|933|3190
1620308810000|2021-05-06 13:46:50|933.6|933.2|933.4|933|933.6|933.4|933.4|933|13028
1620308820000|2021-05-06 13:47:00|933.2|933.2|932.6|932.2|933.4|933.2|932.6|932.2|2700
1620308830000|2021-05-06 13:47:10|932.4|932|932.8|932.4|932.8|932.6|932.4|932|4280
1620308840000|2021-05-06 13:47:20|932.6|932.2|932.6|932.2|932.8|932.4|932.6|932.2|2199
1620308850000|2021-05-06 13:47:30|932.4|932|932.8|932.4|932.8|932.4|932.4|932|3999
1620308860000|2021-05-06 13:47:40|933|932.6|933|932.8|933|932.8|933|932.6|1624
1620308870000|2021-05-06 13:47:50|932.8|932.6|933|932.6|933|932.8|932.8|932.6|3157
1620308890000|2021-05-06 13:48:10|932.8|932.4|932.8|932.4|933|932.6|932.4|932.2|831
1620308900000|2021-05-06 13:48:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|3
1620308910000|2021-05-06 13:48:30|932.4|932|932|931.6|932.4|932|932|931.6|6537
1620308920000|2021-05-06 13:48:40|931.8|931.8|932|931.8|932.2|932|931.8|931.6|4841
1620308930000|2021-05-06 13:48:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|972
1620308940000|2021-05-06 13:49:00|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.2|4057
1620308950000|2021-05-06 13:49:10|931.8|931.6|931.8|931.6|931.8|931.6|931.6|931.4|6810
1620308960000|2021-05-06 13:49:20|932|931.8|932.6|932.2|932.6|932.2|932|931.6|20707
1620308970000|2021-05-06 13:49:30|932.4|932|932.4|932|932.4|932|932.4|932|0
1620308980000|2021-05-06 13:49:40|932.2|931.8|932|931.6|932.4|931.8|931.8|931.4|4641
1620308990000|2021-05-06 13:49:50|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|0
1620309000000|2021-05-06 13:50:00|931.6|931.2|931.6|931.2|931.8|931.4|931.4|931|2865
1620309010000|2021-05-06 13:50:10||931.4||931.4||931.4||931.2|0
1620309020000|2021-05-06 13:50:20|931.8|931.6|932.2|931.8|932.2|932|931.8|931.6|4233
1620309030000|2021-05-06 13:50:30|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|1906
1620309040000|2021-05-06 13:50:40|931.6|931.2|931.6|931.2|931.8|931.4|931.6|931.2|7592
1620309050000|2021-05-06 13:50:50|931.8|931.4|932.2|931.8|932.4|932.2|931.8|931.4|4369
1620309060000|2021-05-06 13:51:00|932.4|932|932.2|932|932.4|932|932.2|931.8|508
1620309070000|2021-05-06 13:51:10|932.4|932.2|933.2|932.8|933.4|933.2|932.4|932.2|12471
1620309080000|2021-05-06 13:51:20|933||933.2||933.2||933||0
1620309090000|2021-05-06 13:51:30|933.4|933|933.6|933.2|933.6|933.4|933.4|933|3645
1620309100000|2021-05-06 13:51:40|933.4|933|933|932.8|933.6|933|932.8|932.6|24611
1620309110000|2021-05-06 13:51:50|932.8|932.6|932.4|932|932.8|932.6|932.2|931.8|1479
1620309120000|2021-05-06 13:52:00|932.2|931.8|932.8|932.6|932.8|932.6|932.2|931.8|7941
1620309130000|2021-05-06 13:52:10|932.6|932.4|932.2|931.8|932.8|932.4|932|931.6|5366
1620309140000|2021-05-06 13:52:20|932|932|932.2|931.8|932.2|932|932|931.8|3029
1620309150000|2021-05-06 13:52:30|932||932||932||932||340
1620309160000|2021-05-06 13:52:40|932.2|932|932.2|932|932.2|932|932.2|931.8|140
1620309170000|2021-05-06 13:52:50|||||||||400
1620309180000|2021-05-06 13:53:00|932.4|932.2|933.2|932.8|933.2|932.8|932.4|932.2|14331
1620309190000|2021-05-06 13:53:10||933||932.8||933||932.8|1696
1620309200000|2021-05-06 13:53:20|933|932.6|933|932.6|933.2|932.8|932.6|932.4|14484
1620309210000|2021-05-06 13:53:30|933.2|932.8|933.2|933|933.2|933|933.2|932.8|614
1620309220000|2021-05-06 13:53:40|933.4|933.2|933.4|933|933.6|933.2|933.2|933|2730
1620309230000|2021-05-06 13:53:50|933.2|932.8|932.8|932.6|933.2|932.8|932.6|932.4|7038
1620309240000|2021-05-06 13:54:00|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.2|11584
1620309250000|2021-05-06 13:54:10|932.6|932.2|932.2|931.8|932.6|932.4|932.2|931.8|700
1620309260000|2021-05-06 13:54:20|932.4|932|932|931.6|932.4|932|932|931.6|211
1620309270000|2021-05-06 13:54:30|932.2|931.8|932.4|932|932.4|932|932.2|931.8|2700
1620309280000|2021-05-06 13:54:40|932.2|931.8|932.2|931.8|932.4|932|932|931.8|2181
1620309290000|2021-05-06 13:54:50|932||932.2||932.2||932||0
1620309300000|2021-05-06 13:55:00|932|931.6|931.2|930.8|932|931.6|931|930.8|16815
1620309310000|2021-05-06 13:55:10|931|931|931.2|931|931.6|931.2|931|930.8|2348
1620309320000|2021-05-06 13:55:20|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931|1578
1620309330000|2021-05-06 13:55:30|931.4|931|931.4|931|931.6|931.2|931.2|930.8|265
1620309340000|2021-05-06 13:55:40|931.2|930.8|931.4|931.2|931.4|931.2|931.2|930.8|11
1620309350000|2021-05-06 13:55:50|931.6|931.4|931.4|931|931.6|931.4|931.4|931|2095
1620309360000|2021-05-06 13:56:00|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|351
1620309370000|2021-05-06 13:56:10|931|930.6|931|930.6|931.2|931|930.8|930.4|9246
1620309390000|2021-05-06 13:56:30|931.2|930.8|931|930.8|931.2|930.8|931|930.8|5805
1620309400000|2021-05-06 13:56:40|931.2|931|931.2|931|931.2|931|931|930.8|8759
1620309410000|2021-05-06 13:56:50|931.4|930.8|931.2|930.8|931.4|931.2|931.2|930.8|7668
1620309420000|2021-05-06 13:57:00|931.4|931|931.6|931.4|931.6|931.4|931.4|931|2694
1620309430000|2021-05-06 13:57:10|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931|3138
1620309440000|2021-05-06 13:57:20|931.4|931|931.8|931.4|931.8|931.4|931.2|930.8|18100
1620309450000|2021-05-06 13:57:30|931.6|931.6|931.4|931.2|931.8|931.6|931.4|931|37451
1620309460000|2021-05-06 13:57:40|931.6|931|931.6|931.2|931.6|931.2|931.6|931|2852
1620309470000|2021-05-06 13:57:50|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|1751
1620309490000|2021-05-06 13:58:10|931.4|931|931.8|931.6|931.8|931.6|931.2|931|23002
1620309500000|2021-05-06 13:58:20|932|931.8|932|931.6|932.2|931.8|931.8|931.6|6888
1620309510000|2021-05-06 13:58:30|931.8|931.4|931.6|931.4|931.8|931.4|931.2|930.8|7939
1620309520000|2021-05-06 13:58:40|931.8|931.2|931.4|931.2|931.8|931.4|931.4|931.2|1029
1620309530000|2021-05-06 13:58:50|931.2|931|931.4|931.2|931.4|931.2|931.2|930.8|8261
1620309540000|2021-05-06 13:59:00|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|3276
1620309550000|2021-05-06 13:59:10|931.6|931.4|931.6|931.2|931.8|931.6|931.4|931.2|4396
1620309560000|2021-05-06 13:59:20|931.4|931|931.6|931.2|931.6|931.2|931.2|931|6480
1620309570000|2021-05-06 13:59:30|931.4|931|931.2|931|931.6|931.2|931.2|931|7209
1620309580000|2021-05-06 13:59:40|931|930.8|931.4|931|931.6|931.2|931|930.8|11473
1620309590000|2021-05-06 13:59:50|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.4|12492
1620309600000|2021-05-06 14:00:00|930.6|930.2|930.2|929.8|930.6|930.2|930|929.6|4599
1620309610000|2021-05-06 14:00:10|930|930|930.2|929.8|930.2|930|930|929.6|5189
1620309620000|2021-05-06 14:00:20|930.4|930|930.6|930.2|930.6|930.4|930.2|930|6326
1620309630000|2021-05-06 14:00:30|930.4|930|930.4|930|930.4|930|930.2|929.8|10
1620309640000|2021-05-06 14:00:40|930.6|930.2|930.2|930|930.6|930.4|930.2|930|8110
1620309650000|2021-05-06 14:00:50|930|929.8|929.8|929.4|930|929.8|929.6|929.2|3737
1620309660000|2021-05-06 14:01:00|929.6|929.6|929.4|929|929.6|929.6|929.4|929|4981
1620309670000|2021-05-06 14:01:10|929.2|928.8|928.6|928.2|929.2|928.8|928.4|928.2|25179
1620309680000|2021-05-06 14:01:20|928.4|928|928.4|928|928.4|928|928.2|928|1602
1620309690000|2021-05-06 14:01:30|928.2|927.8|928|927.6|928.4|927.8|927.8|927.4|6741
1620309700000|2021-05-06 14:01:40|928.2|927.8|928.4|928|928.4|928.2|928|927.8|16657
1620309710000|2021-05-06 14:01:50|928.2|927.8|928.4|928|928.4|928.2|928|927.8|11051
1620309720000|2021-05-06 14:02:00|928.2|928.2|929|928.6|929.2|928.8|928.2|928|12713
1620309730000|2021-05-06 14:02:10|928.8|928.8|928.8|928.6|929|928.8|928.8|928.4|20975
1620309740000|2021-05-06 14:02:20|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.2|1578
1620309750000|2021-05-06 14:02:30|929|928.6|929.6|929.2|929.6|929.2|929|928.6|3320
1620309760000|2021-05-06 14:02:40|929.8|929.4|930|929.6|930.2|929.8|929.8|929.2|715
1620309770000|2021-05-06 14:02:50|929.8|929.4|929.6|929.2|930|929.4|929.6|929.2|4425
1620309780000|2021-05-06 14:03:00|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.2|2952
1620309790000|2021-05-06 14:03:10|930|929.6|930|929.6|930|929.6|930|929.6|0
1620309800000|2021-05-06 14:03:20|929.8|929.4|929.8|929.4|930|929.6|929.8|929.4|0
1620309810000|2021-05-06 14:03:30|929.6|929.6|929.6|929.2|929.6|929.6|929.4|929|7794
1620309820000|2021-05-06 14:03:40|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929|102
1620309830000|2021-05-06 14:03:50|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.2|4509
1620309840000|2021-05-06 14:04:00|929.8|929.6|930|929.6|930|929.6|929.8|929.4|2530
1620309850000|2021-05-06 14:04:10|930.2|929.8|930.6|930.2|930.6|930.4|930.2|929.8|16029
1620309860000|2021-05-06 14:04:20|930.4|930.4|930.4|930|930.4|930.4|930.2|930|4642
1620309870000|2021-05-06 14:04:30||930.2||930.2||930.2||930.2|267
1620309880000|2021-05-06 14:04:40|930.6|930|930.8|930.6|930.8|930.6|930.4|930|20703
1620309890000|2021-05-06 14:04:50|931|930.8|931|930.6|931|930.8|931|930.6|1468
1620309900000|2021-05-06 14:05:00|930.8|930.4|930.2|930|930.8|930.4|930.2|930|4754
1620309910000|2021-05-06 14:05:10|930.4|930.2|930.4|930|930.6|930.4|930.2|930|3065
1620309920000|2021-05-06 14:05:20|930.2||930.2||930.2||930.2||20
1620309930000|2021-05-06 14:05:30|930.4|929.8|929.8|929.6|930.4|929.8|929.8|929.6|7638
1620309940000|2021-05-06 14:05:40||929.4||929.4||929.4||929.4|1072
1620309950000|2021-05-06 14:05:50|930|929.6|929.8|929.6|930.4|930|929.8|929.6|6795
1620309960000|2021-05-06 14:06:00|929.6|929.4|930.2|929.8|930.2|930|929.6|929.2|14194
1620309970000|2021-05-06 14:06:10||930||929.8||930||929.8|1667
1620309980000|2021-05-06 14:06:20|930|930|930|929.6|930|930|930|929.6|1201
1620309990000|2021-05-06 14:06:30|930.2|929.8|930.2|930|930.2|930|930.2|929.8|1164
1620310000000|2021-05-06 14:06:40|930|929.8|930|929.6|930|930|930|929.6|2725
1620310010000|2021-05-06 14:06:50|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1620310020000|2021-05-06 14:07:00|930.4|930|930.6|930.2|930.6|930.4|930.4|930|2376
1620310030000|2021-05-06 14:07:10|930.4|930|930|929.6|930.6|930.4|930|929.6|5579
1620310040000|2021-05-06 14:07:20|930.2|929.8|930.2|930|930.4|930.2|930.2|929.6|10839
1620310050000|2021-05-06 14:07:30|930|929.8|929.6|929.2|930|929.8|929.6|929.2|3093
1620310060000|2021-05-06 14:07:40|929.4|929.4|929.6|929.2|929.8|929.6|929.4|929.2|1114
1620310070000|2021-05-06 14:07:50||929.4||929.4||929.4||929.4|1030
1620310080000|2021-05-06 14:08:00|929.4|929.2|929.2|929|929.6|929.2|929.2|928.8|2340
1620310090000|2021-05-06 14:08:10|929.4|929.2|929.4|929|929.4|929.2|929.4|929|100
1620310100000|2021-05-06 14:08:20|929.2|928.8|929|928.6|929.2|929|929|928.6|2843
1620310110000|2021-05-06 14:08:30|928.8|928.4|928.6|928.2|928.8|928.4|928.6|928.2|1191
1620310130000|2021-05-06 14:08:50|928.8|928.4|928.8|928.4|929|928.8|928.8|928.4|10789
1620310140000|2021-05-06 14:09:00||928.6||928.4||928.6||928.4|0
1620310150000|2021-05-06 14:09:10|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|53
1620310160000|2021-05-06 14:09:20|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|6363
1620310170000|2021-05-06 14:09:30|928.6|928.4|928.8|928.4|928.8|928.4|928.6|928.4|14602
1620310180000|2021-05-06 14:09:40|928.6|928.6|928.6|928.4|928.8|928.6|928.4|928.2|7697
1620310190000|2021-05-06 14:09:50|928.8|928.6|929|928.8|929.4|929|928.8|928.6|21780
1620310200000|2021-05-06 14:10:00|||||||||598
1620310210000|2021-05-06 14:10:10|929.2|929|929.2|928.8|929.2|929|929.2|928.8|10078
1620310220000|2021-05-06 14:10:20|929.4|929|929.4|929|929.4|929|929.4|929|2694
1620310230000|2021-05-06 14:10:30|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|9607
1620310240000|2021-05-06 14:10:40|930|929.8|930|929.8|930|929.8|930|929.8|1743
1620310250000|2021-05-06 14:10:50|||||||||8419
1620310260000|2021-05-06 14:11:00|930.2|930|930.2|929.8|930.4|930.2|930.2|929.8|15193
1620310270000|2021-05-06 14:11:10|930|930|930|929.8|930|930|930|929.8|7905
1620310280000|2021-05-06 14:11:20|929.8|929.6|930|929.8|930|929.8|929.6|929.4|13696
1620310290000|2021-05-06 14:11:30|930.2|930|930.2|930|930.2|930|930.2|930|4247
1620310300000|2021-05-06 14:11:40|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|2980
1620310310000|2021-05-06 14:11:50|930.8|930.2|930.6|930.2|931|930.8|930.4|930.2|9888
1620310320000|2021-05-06 14:12:00|930.4|930|930.4|930|930.4|930.2|930.2|929.8|3568
1620310340000|2021-05-06 14:12:20|930.2||930.2||930.4||930.2||2
1620310350000|2021-05-06 14:12:30|930.4|930.2|930.4|930|930.4|930.2|930.4|930|1976
1620310360000|2021-05-06 14:12:40|930.6|930.2|930.8|930.4|930.8|930.6|930.6|930|3438
1620310370000|2021-05-06 14:12:50|931|930.6|930.8|930.4|931|930.6|930.8|930.4|3223
1620310380000|2021-05-06 14:13:00|931|930.6|931|930.6|931|930.8|930.8|930.6|951
1620310390000|2021-05-06 14:13:10|||||||||300
1620310400000|2021-05-06 14:13:20|930.8|930.4|930.4|930|930.8|930.4|930.4|930|11598
1620310410000|2021-05-06 14:13:30|930.2|930.2|930.4|930.2|930.4|930.2|930.2|930|11471
1620310420000|2021-05-06 14:13:40|930.2|930|930.6|930.2|930.6|930.4|930.2|930|9632
1620310430000|2021-05-06 14:13:50|930.4|930.4|930.4|930|930.4|930.4|930.2|930|18639
1620310440000|2021-05-06 14:14:00|930.6|930.2|930.6|930.2|930.6|930.4|930.2|930|54836
1620310450000|2021-05-06 14:14:10|930.4|930.4|930.4|930.2|930.6|930.4|930.2|930|29277
1620310460000|2021-05-06 14:14:20|930.2|930|930.4|930|930.4|930.2|930.2|929.8|27007
1620310470000|2021-05-06 14:14:30|||||||||687
1620310480000|2021-05-06 14:14:40|930.2|929.8|930|929.6|930.2|929.8|929.8|929.4|5195
1620310490000|2021-05-06 14:14:50|930.2|929.8|930.4|930|930.8|930.6|930.2|929.8|23965
1620310500000|2021-05-06 14:15:00|930.2|929.8|929.8|929.6|930.2|930|929.8|929.4|365
1620310510000|2021-05-06 14:15:10|930|929.8|930.2|929.8|930.2|930|930|929.6|9714
1620310520000|2021-05-06 14:15:20|930|930|930.2|929.8|930.2|930|930|929.8|2530
1620310530000|2021-05-06 14:15:30|930|929.6|929.8|929.4|930|929.6|929.6|929.4|4398
1620310550000|2021-05-06 14:15:50||929.6||929.6||929.6||929.6|200
1620310560000|2021-05-06 14:16:00|929.6|929.4|929.8|929.4|929.8|929.6|929.6|929.4|1500
1620310570000|2021-05-06 14:16:10|930|929.6|930.2|929.8|930.4|930|930|929.6|8891
1620310580000|2021-05-06 14:16:20|930.4|930|930.4|930|930.4|930|930.4|930|358
1620310590000|2021-05-06 14:16:30|930.6|930.2|930.6|930.4|931.4|931|930.6|930.2|14851
1620310600000|2021-05-06 14:16:40|930.4|930.2|930.4|930.2|930.4|930.2|930.2|930|6173
1620310610000|2021-05-06 14:16:50|930.2|930|930.4|930|930.4|930|930.2|930|3600
1620310620000|2021-05-06 14:17:00|930.2|929.8|930|929.6|930.2|929.8|929.8|929.6|1309
1620310630000|2021-05-06 14:17:10||929.8||929.6||929.8||929.6|1503
1620310640000|2021-05-06 14:17:20|930.2|929.8|929.8|929.4|930.4|930|929.8|929.4|6883
1620310650000|2021-05-06 14:17:30|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|2841
1620310660000|2021-05-06 14:17:40|930|929.6|930|929.6|930|929.8|930|929.6|272
1620310670000|2021-05-06 14:17:50|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|59
1620310680000|2021-05-06 14:18:00|929.8|929.2|929.6|929.4|929.8|929.4|929.4|929.2|2449
1620310690000|2021-05-06 14:18:10|929.4|929.2|929.4|929|929.6|929.2|929.2|929|4292
1620310710000|2021-05-06 14:18:30|929.2|928.8|929.4|929|929.4|929.2|929.2|928.8|6500
1620310720000|2021-05-06 14:18:40|929.6|929.2|929.6|929.2|929.8|929.4|929.4|929|11212
1620310730000|2021-05-06 14:18:50|929.8|929.4|929.6|929.2|929.8|929.4|929.4|929.2|4092
1620310740000|2021-05-06 14:19:00|929.8|929.4|930.4|930|930.4|930.2|929.8|929.4|19229
1620310750000|2021-05-06 14:19:10|930.2|929.8|930.2|929.8|930.4|930|929.8|929.6|24886
1620310760000|2021-05-06 14:19:20|930|929.6|930.2|930|930.2|930|930|929.6|28249
1620310770000|2021-05-06 14:19:30|930|929.8|930.2|929.8|930.2|929.8|930|929.8|2087
1620310780000|2021-05-06 14:19:40|930.4|930|930.4|930.2|930.4|930.2|930.4|930|4179
1620310790000|2021-05-06 14:19:50|930.2|930|930.4|930|930.4|930|930.2|930|1947
1620310800000|2021-05-06 14:20:00|930.2|929.8|930.2|930|930.4|930|930|929.8|9789
1620310810000|2021-05-06 14:20:10|930.4|930.2|930.2|930|930.4|930.2|930.2|930|3061
1620310820000|2021-05-06 14:20:20|930|929.8|929.8|929.4|930.2|930|929.8|929.4|16275
1620310830000|2021-05-06 14:20:30|930|929.6|930.2|929.8|930.2|929.8|930|929.6|7482
1620310840000|2021-05-06 14:20:40|930||930.2||930.2||930||1707
1620310850000|2021-05-06 14:20:50||930||930||930||930|3972
1620310860000|2021-05-06 14:21:00|930.4|930.2|930.2|930|930.6|930.4|930|929.8|28896
1620310870000|2021-05-06 14:21:10|930.4|930.2|930.6|930.2|930.6|930.4|930.2|930|14295
1620310880000|2021-05-06 14:21:20|930.4|930|930.2|930|930.4|930|929.8|929.6|23868
1620310890000|2021-05-06 14:21:30|930|929.8|930.2|929.8|930.4|930.2|930|929.8|10105
1620310900000|2021-05-06 14:21:40|930|930|930.2|930|930.2|930|930|929.8|4414
1620310910000|2021-05-06 14:21:50|930|929.8|930.2|930|930.2|930|929.8|929.6|16936
1620310920000|2021-05-06 14:22:00|930.4|930.2|930.2|930|930.4|930.2|930.2|930|3468
1620310930000|2021-05-06 14:22:10|930.4|930.2|930.4|930|930.4|930.2|930.2|930|2495
1620310940000|2021-05-06 14:22:20|||||||||100
1620310950000|2021-05-06 14:22:30|930.6|930.2|930.8|930.6|931|930.8|930.6|930.2|20764
1620310960000|2021-05-06 14:22:40|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|560
1620310970000|2021-05-06 14:22:50|930.6||930.8||930.8||930.6||100
1620310980000|2021-05-06 14:23:00|931|930.6|931.2|930.8|931.2|930.8|930.8|930.6|6112
1620310990000|2021-05-06 14:23:10|931.4|931|932|931.6|932|931.8|931.4|931|11168
1620311000000|2021-05-06 14:23:20|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|471
1620311010000|2021-05-06 14:23:30|932|931.6|931.8|931.4|932|931.6|931.6|931.4|3285
1620311020000|2021-05-06 14:23:40|931.6|931.2|931.6|931.4|931.6|931.4|931.4|931.2|3167
1620311030000|2021-05-06 14:23:50||931.2||931.2||931.2||931.2|322
1620311040000|2021-05-06 14:24:00|931.4|931|931.4|931|931.6|931.2|931|930.8|21038
1620311050000|2021-05-06 14:24:10||931.2||931.2||931.2||931.2|567
1620311060000|2021-05-06 14:24:20|931.6|931.4|931.4|931.2|931.8|931.6|931.4|931.2|8577
1620311070000|2021-05-06 14:24:30|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|3238
1620311090000|2021-05-06 14:24:50|931.4||931.6||931.6||931.4||0
1620311100000|2021-05-06 14:25:00|931.4|931|930.8|930.4|931.4|931.2|930.8|930.4|7131
1620311120000|2021-05-06 14:25:20|930.6||930.6||930.6||930.6||0
1620311130000|2021-05-06 14:25:30|930.8|930.6|931|930.6|931|930.8|930.8|930.6|5138
1620311140000|2021-05-06 14:25:40|931.2|930.8|931.2|931|931.2|931|931|930.8|17265
1620311150000|2021-05-06 14:25:50|931.4|931.2|931.8|931.4|931.8|931.6|931.2|931|12527
1620311160000|2021-05-06 14:26:00|931.6||931.8||931.8||931.6||500
1620311180000|2021-05-06 14:26:20|932|931.6|932|931.6|932.2|932|932|931.6|5925
1620311190000|2021-05-06 14:26:30|931.8|931.4|931.8|931.4|932|931.4|931.4|931.2|5340
1620311200000|2021-05-06 14:26:40||931.6||931.6||931.6||931.6|0
1620311210000|2021-05-06 14:26:50|932|931.4|931.8|931.4|932|931.8|931.8|931.4|11824
1620311220000|2021-05-06 14:27:00|931.6|931.2|931.4|931|931.8|931.2|931|930.8|20360
1620311230000|2021-05-06 14:27:10|931.2|930.8|931|930.8|931.2|930.8|931|930.8|2114
1620311240000|2021-05-06 14:27:20|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1590
1620311250000|2021-05-06 14:27:30|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|0
1620311260000|2021-05-06 14:27:40|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|1914
1620311270000|2021-05-06 14:27:50|930.6|930.2|930.8|930.4|930.8|930.6|930.6|930.2|1744
1620311280000|2021-05-06 14:28:00|931|930.6|931.2|930.8|931.2|931|931|930.6|8791
1620311290000|2021-05-06 14:28:10|931|930.6|930.8|930.6|931.2|930.6|930.8|930.4|2054
1620311300000|2021-05-06 14:28:20|931|930.8|931|930.6|931|930.8|931|930.6|3493
1620311350000|2021-05-06 14:29:10|930.8||930.8||931||930.8||359
1620311380000|2021-05-06 14:29:40|930.6|930.4|930.6|930.4|930.8|930.6|930.6|930.4|9314
1620311390000|2021-05-06 14:29:50|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|484
1620311400000|2021-05-06 14:30:00|930.4|930.2|930.4|930.2|930.6|930.4|930.4|930.2|5455
1620311410000|2021-05-06 14:30:10|930.6|930.4|931|930.8|931|930.8|930.4|930.4|15839
1620311420000|2021-05-06 14:30:20|931.2|931|931|930.6|931.2|931|931|930.6|6206
1620311440000|2021-05-06 14:30:40|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|367
1620311450000|2021-05-06 14:30:50|931|930.6|931|930.8|931|930.8|931|930.6|480
1620311460000|2021-05-06 14:31:00|930.8|930.6|931|930.6|931|930.6|930.8|930.6|81
1620311470000|2021-05-06 14:31:10||930.8||930.6||930.8||930.6|1000
1620311480000|2021-05-06 14:31:20|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|4171
1620311490000|2021-05-06 14:31:30|931.4|931|931.4|931.2|931.4|931.2|931.4|930.8|2759
1620311500000|2021-05-06 14:31:40|931.2|931|931.2|930.8|931.4|931|931.2|930.8|2
1620311520000|2021-05-06 14:32:00|931|930.6|931|930.6|931|930.6|931|930.6|774
1620311530000|2021-05-06 14:32:10|930.8||930.8||931||930.8||1070
1620311540000|2021-05-06 14:32:20|930.6|930.4|930.8|930.4|930.8|930.6|930.4|930.2|29426
1620311550000|2021-05-06 14:32:30|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930.2|0
1620311560000|2021-05-06 14:32:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|250
1620311580000|2021-05-06 14:33:00|930.6|930.6|931|930.8|931|930.8|930.6|930.4|9490
1620311590000|2021-05-06 14:33:10|930.8|930.6|931|930.6|931|930.6|930.8|930.6|31
1620311610000|2021-05-06 14:33:30|931.2|930.8|931|930.8|931.2|931|930.8|930.6|12299
1620311620000|2021-05-06 14:33:40||930.6||930.6||930.6||930.6|0
1620311630000|2021-05-06 14:33:50|930.8|930.4|931|930.8|931|930.8|930.6|930.4|15337
1620311650000|2021-05-06 14:34:10|930.8|930.6|930.8|930.4|931|930.6|930.6|930.4|22580
1620311660000|2021-05-06 14:34:20|930.6|930.6|931|930.6|931.4|931.2|930.6|930.4|27083
1620311670000|2021-05-06 14:34:30||930.8||930.8||930.8||930.6|1500
1620311680000|2021-05-06 14:34:40|931.2|931|931.2|931|931.2|931|931|930.8|3624
1620311690000|2021-05-06 14:34:50|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|5125
1620311700000|2021-05-06 14:35:00|931.8|931.4|932.6|932.4|932.8|932.4|931.6|931.4|23248
1620311710000|2021-05-06 14:35:10|932.4|932.2|932|931.8|932.4|932.2|932|931.8|11940
1620311720000|2021-05-06 14:35:20|932.2|932|932.2|932|932.2|932|932|931.8|643
1620311730000|2021-05-06 14:35:30|932.4|932.2|932.2|931.8|932.4|932.2|932|931.8|19431
1620311740000|2021-05-06 14:35:40|932.4|932|932.4|932.2|932.4|932.2|932.2|932|5475
1620311750000|2021-05-06 14:35:50|932.2|932|932.2|932|932.2|932|932.2|931.8|5554
1620311760000|2021-05-06 14:36:00|932|931.8|932|931.8|932.2|931.8|932|931.6|20
1620311770000|2021-05-06 14:36:10|932.2|932|932.4|932|932.6|932.2|932.2|932|11303
1620311790000|2021-05-06 14:36:30|932.2|931.8|932.4|932|932.4|932|932|931.8|2022
1620311800000|2021-05-06 14:36:40|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932|3518
1620311810000|2021-05-06 14:36:50|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|14912
1620311820000|2021-05-06 14:37:00|933|932.6|933|932.6|933|932.8|932.8|932.4|7452
1620311850000|2021-05-06 14:37:30|932.8|932.4|932.6|932.2|932.8|932.4|932.4|932|25963
1620311860000|2021-05-06 14:37:40|||||||||336
1620311870000|2021-05-06 14:37:50|932.4|932|932.6|932.2|932.6|932.2|932.2|932|4339
1620311880000|2021-05-06 14:38:00|932.4|932|932.6|932.2|932.6|932.2|932.2|932|3182
1620311910000|2021-05-06 14:38:30|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|5643
1620311920000|2021-05-06 14:38:40||932.4||932.4||932.4||932.4|1024
1620311930000|2021-05-06 14:38:50|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|13363
1620311940000|2021-05-06 14:39:00|932.4|932|932|931.6|932.4|932|931.8|931.6|6150
1620311950000|2021-05-06 14:39:10|932.2|931.8|931.8|931.4|932.2|932|931.8|931.4|8389
1620311960000|2021-05-06 14:39:20|932|931.6|932|931.6|932|931.8|932|931.4|1464
1620311990000|2021-05-06 14:39:50|931.8|931.4|931.6|931.4|932|931.4|931.6|931.4|2251
1620312000000|2021-05-06 14:40:00|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|3559
1620312010000|2021-05-06 14:40:10|932|931.4|931.6|931.2|932|931.8|931.4|931.2|8997
1620312020000|2021-05-06 14:40:20|931.4||931.4||931.4||931.4||0
1620312030000|2021-05-06 14:40:30|931.2|931|931.4|931|931.6|931.4|931.2|931|18570
1620312040000|2021-05-06 14:40:40|931.2|930.8|931.4|931|931.4|931.2|931.2|930.8|5326
1620312050000|2021-05-06 14:40:50|931.6|931.2|931.6|931.4|931.6|931.4|931.6|931.2|2303
1620312060000|2021-05-06 14:41:00|931.4|931.2|931.4|931.2|931.6|931.2|931.4|931.2|506
1620312070000|2021-05-06 14:41:10|931.6|931.4|932|931.6|932|931.8|931.6|931.4|13431
1620312090000|2021-05-06 14:41:30|931.8|931.4|931.8|931.4|931.8|931.4|931.4|931.2|5549
1620312100000|2021-05-06 14:41:40|||||||||30
1620312110000|2021-05-06 14:41:50|932|931.6|932.4|932.2|932.4|932.2|932|931.4|24341
1620312120000|2021-05-06 14:42:00|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932|14832
1620312130000|2021-05-06 14:42:10|932.6|932|932.6|932.2|932.6|932.4|932.4|932|6248
1620312140000|2021-05-06 14:42:20||932.4||932.2||932.4||932.2|0
1620312150000|2021-05-06 14:42:30|||||||||100
1620312170000|2021-05-06 14:42:50|932.4|932.4|932.4|932|932.4|932.4|932|931.8|32030
1620312180000|2021-05-06 14:43:00|932.2|931.8|932.2|931.8|932.4|932|932|931.8|15422
1620312200000|2021-05-06 14:43:20|||||||||120
1620312210000|2021-05-06 14:43:30||932||931.8||932||931.8|18
1620312220000|2021-05-06 14:43:40|932.4|932|932.2|931.8|932.4|932|932|931.8|3849
1620312230000|2021-05-06 14:43:50||932||931.8||932||931.8|356
1620312240000|2021-05-06 14:44:00||932||932||932||932|0
1620312250000|2021-05-06 14:44:10|932.4|932.2|932.8|932.4|932.8|932.6|932.4|932|27047
1620312260000|2021-05-06 14:44:20|932.6|932.2|932.4|932|932.6|932.4|932.4|932|3598
1620312270000|2021-05-06 14:44:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1620312300000|2021-05-06 14:45:00|932.8|932.4|933|932.6|933|932.8|932.8|932.4|7891
1620312310000|2021-05-06 14:45:10||932.8||932.8||932.8||932.8|1263
1620312320000|2021-05-06 14:45:20|932.8|932.6|933|932.6|933|932.8|932.8|932.6|9210
1620312330000|2021-05-06 14:45:30|933.2|932.8|933.2|933|933.2|933|933.2|932.8|2568
1620312340000|2021-05-06 14:45:40|933|932.8|932.6|932.4|933|932.8|932.6|932.4|1868
1620312350000|2021-05-06 14:45:50||932.2||932.4||932.4||932.2|0
1620312370000|2021-05-06 14:46:10|932.8|932.6|933.2|933|933.2|933|932.8|932.6|11448
1620312380000|2021-05-06 14:46:20|||||||||402
1620312390000|2021-05-06 14:46:30|||||||||400
1620312400000|2021-05-06 14:46:40|933|932.8|933|932.8|933|932.8|933|932.8|8316
1620312420000|2021-05-06 14:47:00|932.8|932.6|933|932.6|933|932.6|932.8|932.4|3061
1620312430000|2021-05-06 14:47:10|932.8|932.4|933|932.6|933|932.6|932.8|932.4|0
1620312450000|2021-05-06 14:47:30|932.8|932.4|932.4|932|932.8|932.4|932.4|932|2766
1620312460000|2021-05-06 14:47:40|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|6258
1620312470000|2021-05-06 14:47:50|932.2|932.2|932.4|932|932.4|932.2|932.2|932|1464
1620312480000|2021-05-06 14:48:00|932.2|931.8|931.8|931.6|932.2|931.8|931.8|931.6|1922
1620312500000|2021-05-06 14:48:20|932|931.8|932|931.6|932.2|932|932|931.6|6303
1620312520000|2021-05-06 14:48:40|931.8||931.8||931.8||931.8||0
1620312530000|2021-05-06 14:48:50|932|931.8|932|931.6|932|931.8|931.8|931.6|3889
1620312540000|2021-05-06 14:49:00|931.8|931.4|931.6|931.2|932|931.4|931.6|931.2|21947
1620312550000|2021-05-06 14:49:10|931.4|931|931.2|930.8|931.4|931|931|930.8|25867
1620312560000|2021-05-06 14:49:20|931|930.6|930.6|930.2|931.2|930.6|930.6|930.2|2150
1620312570000|2021-05-06 14:49:30|930.4||930.4||930.4||930.4||0
1620312580000|2021-05-06 14:49:40|930.2|930|930.2|929.8|930.2|930|930.2|929.8|3990
1620312590000|2021-05-06 14:49:50|930.4|930|930.2|930|930.4|930.2|930.2|929.8|3793
1620312600000|2021-05-06 14:50:00|930.4|930.2|930.8|930.6|931|930.8|930.4|930|18987
1620312610000|2021-05-06 14:50:10|930.6|930.4|930.6|930.4|930.8|930.6|930.6|930.4|12782
1620312620000|2021-05-06 14:50:20|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.4|2168
1620312630000|2021-05-06 14:50:30|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|3177
1620312640000|2021-05-06 14:50:40|930.4|930.4|930.2|930|930.4|930.4|930.2|930|2296
1620312650000|2021-05-06 14:50:50|930|929.8|930.2|930|930.2|930|930|929.8|6610
1620312660000|2021-05-06 14:51:00|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930|8337
1620312670000|2021-05-06 14:51:10|930.4||930.6||930.6||930.4||0
1620312680000|2021-05-06 14:51:20|930.8|930.4|931.4|931.2|931.4|931.2|930.6|930.4|23040
1620312690000|2021-05-06 14:51:30||931||931||931.2||931|2522
1620312700000|2021-05-06 14:51:40||931.2||931.2||931.2||931|359
1620312710000|2021-05-06 14:51:50|931.6||931.6||931.6||931.4||3282
1620312740000|2021-05-06 14:52:20|||||||||500
1620312770000|2021-05-06 14:52:50||931.4||931.2||931.4||931.2|100
1620312780000|2021-05-06 14:53:00|931.4|931.4|931.4|931.2|931.4|931.4|931.4|931.2|1750
1620312790000|2021-05-06 14:53:10|931.2|931|930.6|930.4|931.2|931|930.6|930.4|38085
1620312800000|2021-05-06 14:53:20|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930.2|1685
1620312810000|2021-05-06 14:53:30|930.8|930.4|931|930.6|931|930.6|930.8|930.2|11656
1620312820000|2021-05-06 14:53:40|931.2|930.8|931.2|931|931.4|931|931.2|930.8|3060
1620312830000|2021-05-06 14:53:50|931.4|931.2|931.4|931|931.4|931.2|931.4|931|3892
1620312840000|2021-05-06 14:54:00|931.2|931.2|931.2|931|931.4|931.2|931.2|931|1232
1620312850000|2021-05-06 14:54:10|931.4|931.2|931.6|931.2|931.6|931.2|931.2|931|5811
1620312860000|2021-05-06 14:54:20|931.4|931.4|931.4|931.2|931.4|931.4|931.4|931.2|3062
1620312870000|2021-05-06 14:54:30|931.2|931|931.2|931|931.2|931|931.2|931|1803
1620312890000|2021-05-06 14:54:50|931|930.8|931.4|931|931.4|931.2|931|930.8|2905
1620312900000|2021-05-06 14:55:00|931.6|931.2|931.8|931.4|931.8|931.6|931.6|931.2|2987
1620312910000|2021-05-06 14:55:10|932|931.6|931.4|931.2|932|931.6|931.4|931.2|3370
1620312920000|2021-05-06 14:55:20|931.2|931|931.2|931|931.4|931|931|930.8|1149
1620312930000|2021-05-06 14:55:30|931.4||931.4||931.4||931.4||105
1620312940000|2021-05-06 14:55:40|931.2|930.8|931.4|931|931.4|931.2|931.2|930.8|2431
1620312950000|2021-05-06 14:55:50||931.2||931||931.2||931|100
1620312960000|2021-05-06 14:56:00|931.6|931.2|931.4|931.2|931.8|931.6|931.4|931|10029
1620312970000|2021-05-06 14:56:10|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|1559
1620313010000|2021-05-06 14:56:50|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|1034
1620313020000|2021-05-06 14:57:00||931.6||931.6||931.6||931.6|0
1620313030000|2021-05-06 14:57:10|932||932||932||932||1312
1620313040000|2021-05-06 14:57:20|931.8|931.4|931.6|931.2|932|931.8|931.6|931.2|23066
1620313050000|2021-05-06 14:57:30|931.4|931|931.2|930.8|931.6|931|931.2|930.8|4026
1620313080000|2021-05-06 14:58:00||931||930.8||931||930.8|1628
1620313090000|2021-05-06 14:58:10|931.4|931|931.6|931.2|931.6|931.4|931.4|930.8|9955
1620313100000|2021-05-06 14:58:20|931.8|931.4|932|931.6|932|931.8|931.8|931.2|6101
1620313110000|2021-05-06 14:58:30|931.8|931.4|931.6|931.4|932|931.4|931.4|931.2|7542
1620313120000|2021-05-06 14:58:40|||||||||20
1620313140000|2021-05-06 14:59:00|931.4|931.2|931.4|931|931.4|931.2|931.4|931|3
1620313150000|2021-05-06 14:59:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|3260
1620313170000|2021-05-06 14:59:30||931||931||931||930.8|262
1620313180000|2021-05-06 14:59:40|931.4|930.8|931.4|931|931.4|931|931.4|930.8|3361
1620313190000|2021-05-06 14:59:50|931.6|931.2|931.8|931.6|932.2|932|931.6|931.2|10429
1620313200000|2021-05-06 15:00:00|932|931.8|932.2|931.8|932.2|932|932|931.8|4051
1620313210000|2021-05-06 15:00:10|932|932|932.2|931.8|932.2|932|932|931.8|1496
1620313220000|2021-05-06 15:00:20|932.4|932|932.4|932|932.4|932.2|932.2|931.8|100
1620313230000|2021-05-06 15:00:30|932.2||932.2||932.4||932.2||0
1620313240000|2021-05-06 15:00:40|932|931.8|932.4|932|932.4|932|932|931.8|784
1620313250000|2021-05-06 15:00:50|932.2||932.4||932.4||932.2||1500
1620313260000|2021-05-06 15:01:00|932.2||932.4||932.4||932.2||1153
1620313270000|2021-05-06 15:01:10|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|6075
1620313280000|2021-05-06 15:01:20|932.4|932|932.6|932.2|932.8|932.4|932.4|932|5020
1620313290000|2021-05-06 15:01:30|||||||||20
1620313300000|2021-05-06 15:01:40|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|13671
1620313310000|2021-05-06 15:01:50|932.4|932.4|932.4|932.2|932.6|932.4|932.4|932.2|4640
1620313320000|2021-05-06 15:02:00|932.2|932|932|931.8|932.2|932|932|931.8|13339
1620313330000|2021-05-06 15:02:10|931.8|931.6|932|931.6|932|931.8|931.6|931.4|3455
1620313340000|2021-05-06 15:02:20|931.8|931.4|931.6|931.4|932|931.6|931.6|931.4|8634
1620313350000|2021-05-06 15:02:30|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|2813
1620313360000|2021-05-06 15:02:40|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|116
1620313370000|2021-05-06 15:02:50|932|931.6|931.8|931.4|932.2|931.8|931.8|931.4|8976
1620313380000|2021-05-06 15:03:00|931.6|931.2|931.8|931.4|931.8|931.4|931.4|931.2|2324
1620313390000|2021-05-06 15:03:10||931.6||931.4||931.6||931.4|304
1620313400000|2021-05-06 15:03:20|931.6|931.2|931.4|931.2|931.8|931.2|931.4|931.2|7004
1620313410000|2021-05-06 15:03:30|931.2|931|931.2|931|931.4|931|931|930.8|4635
1620313420000|2021-05-06 15:03:40|931|930.8|931.2|930.8|931.2|930.8|931|930.8|0
1620313430000|2021-05-06 15:03:50|931||931.2||931.2||931||5099
1620313440000|2021-05-06 15:04:00|931|931|931.4|931|931.4|931.2|931|930.8|13087
1620313450000|2021-05-06 15:04:10|931.2|930.8|931.2|930.8|931.2|931|931|930.8|4565
1620313460000|2021-05-06 15:04:20|931.4|931|931.6|931.4|931.6|931.4|931.4|931|7709
1620313470000|2021-05-06 15:04:30|931.8|931.6|931.8|931.6|931.8|931.6|931.6|931.4|4792
1620313480000|2021-05-06 15:04:40|931.6|931.4|931.8|931.6|932|931.6|931.6|931.4|8905
1620313490000|2021-05-06 15:04:50|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|3151
1620313500000|2021-05-06 15:05:00|931.8|931.6|931.8|931.6|931.8|931.6|931.6|931.4|6620
1620313510000|2021-05-06 15:05:10|932|931.4|932.2|931.8|932.2|932|932|931.4|4121
1620313530000|2021-05-06 15:05:30|932.4|932|932.6|932.2|932.6|932.4|932.4|932|48269
1620313560000|2021-05-06 15:06:00|||||||||816
1620313570000|2021-05-06 15:06:10|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|2569
1620313580000|2021-05-06 15:06:20|||||||||14
1620313590000|2021-05-06 15:06:30|932.4|932|932.4|932|932.6|932.2|932.2|932|12603
1620313600000|2021-05-06 15:06:40|932.6|932.2|932.4|932|932.6|932.4|932.4|932|2273
1620313610000|2021-05-06 15:06:50|932.6|932.2|932.4|932.2|932.6|932.4|932.4|932.2|4749
1620313620000|2021-05-06 15:07:00|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932.2|2334
1620313630000|2021-05-06 15:07:10|932.4|932|932.4|932|932.6|932.4|932.2|932|9953
1620313640000|2021-05-06 15:07:20|932.2|932.2|931.6|931.4|932.4|932.2|931.6|931.4|37696
1620313650000|2021-05-06 15:07:30|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|4232
1620313660000|2021-05-06 15:07:40|931.6|931.6|932|931.6|932|931.8|931.6|931.6|6104
1620313670000|2021-05-06 15:07:50|931.8||932||932||931.8||13
1620313680000|2021-05-06 15:08:00|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|14093
1620313690000|2021-05-06 15:08:10|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|5568
1620313700000|2021-05-06 15:08:20|932.4|932|932.4|932|932.4|932|932|931.8|3879
1620313710000|2021-05-06 15:08:30|932.6|932.2|932.4|932|932.6|932.4|932.4|932|4758
1620313720000|2021-05-06 15:08:40|932.2|932.2|932.2|931.8|932.4|932.2|932|931.8|7601
1620313730000|2021-05-06 15:08:50|932||932.2||932.2||932||1790
1620313740000|2021-05-06 15:09:00|||||||||254
1620313750000|2021-05-06 15:09:10|||||||||100
1620313770000|2021-05-06 15:09:30|932|931.6|932|931.6|932|931.6|931.8|931.6|9555
1620313780000|2021-05-06 15:09:40|931.8|931.4|932.6|932.2|932.6|932.4|931.6|931.4|11569
1620313790000|2021-05-06 15:09:50|932.4|932|932.6|932.2|932.6|932.4|932.4|932|3459
1620313800000|2021-05-06 15:10:00|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.4|4379
1620313810000|2021-05-06 15:10:10|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|1177
1620313830000|2021-05-06 15:10:30|933|932.6|932.8|932.6|933|932.8|932.8|932.6|2389
1620313840000|2021-05-06 15:10:40|933|932.8|933|932.8|933|932.8|933|932.8|3101
1620313850000|2021-05-06 15:10:50|933.2|932.6|932.6|932.2|933.2|932.8|932.4|932.2|26934
1620313860000|2021-05-06 15:11:00|932.4|932|932.2|931.8|932.4|932|932.2|931.8|8348
1620313870000|2021-05-06 15:11:10|932|932|932.2|931.8|932.2|932|932|931.8|2983
1620313880000|2021-05-06 15:11:20|932.4|932|932.6|932.4|932.8|932.4|932.4|932|10212
1620313890000|2021-05-06 15:11:30|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|935
1620313900000|2021-05-06 15:11:40|933|932.8|933|932.8|933.2|932.8|933|932.8|8170
1620313920000|2021-05-06 15:12:00|||||||||116
1620313930000|2021-05-06 15:12:10|||||||||2138
1620313940000|2021-05-06 15:12:20|932.8|932.6|932.8|932.6|932.8|932.6|932.6|932.4|9251
1620313950000|2021-05-06 15:12:30|933|932.8|933|932.8|933|932.8|932.8|932.6|6704
1620313970000|2021-05-06 15:12:50|933.2|933|933|932.6|933.2|933|933|932.6|14308
1620313990000|2021-05-06 15:13:10|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|1651
1620314000000|2021-05-06 15:13:20|932.6||932.6||932.8||932.6||0
1620314010000|2021-05-06 15:13:30|932.4|932.2|932.2|931.8|932.6|932.2|932|931.8|37469
1620314020000|2021-05-06 15:13:40|932|931.6|932|931.6|932|931.6|931.8|931.6|12093
1620314030000|2021-05-06 15:13:50|931.8|931|931.2|930.8|932|931.4|931|930.8|71960
1620314040000|2021-05-06 15:14:00|931.4|931|931|930.8|931.4|931|931|930.8|15383
1620314050000|2021-05-06 15:14:10|931.2|931|931.2|930.8|931.2|931|931|930.8|5918
1620314060000|2021-05-06 15:14:20|931|931|931.2|930.8|931.2|931|931|930.8|12949
1620314070000|2021-05-06 15:14:30|931|931|931.2|930.8|931.2|931|931|930.8|7341
1620314080000|2021-05-06 15:14:40|931.4|931|931.4|931|931.4|931.2|931.2|931|13808
1620314090000|2021-05-06 15:14:50|931.2|931.2|931.4|931|931.6|931.2|931.2|931|5175
1620314100000|2021-05-06 15:15:00|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|4724
1620314110000|2021-05-06 15:15:10|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|485
1620314120000|2021-05-06 15:15:20|931.4|931|931.4|931|931.4|931|931.2|931|2679
1620314130000|2021-05-06 15:15:30|931.2|930.8|931.2|930.8|931.2|931|930.8|930.6|9703
1620314140000|2021-05-06 15:15:40|931|930.6|931|930.6|931|930.6|931|930.6|1864
1620314150000|2021-05-06 15:15:50|931.2|930.8|931.4|931|931.4|931.2|931.2|930.6|18344
1620314160000|2021-05-06 15:16:00|931.2|930.8|931|930.6|931.2|931|930.8|930.6|1821
1620314170000|2021-05-06 15:16:10|||||||||1417
1620314180000|2021-05-06 15:16:20|931.2|930.8|931.2|930.8|931.2|931|931|930.6|14038
1620314190000|2021-05-06 15:16:30|931|931|931.2|930.8|931.2|931|931|930.8|3485
1620314200000|2021-05-06 15:16:40|||||||||1403
1620314210000|2021-05-06 15:16:50|931|931|931|930.8|931.4|931.2|931|930.8|29023
1620314220000|2021-05-06 15:17:00|931.2|931|931|930.8|931.4|931.2|930.8|930.6|37043
1620314230000|2021-05-06 15:17:10|931.2|931|931|930.8|931.2|931|931|930.8|15646
1620314240000|2021-05-06 15:17:20|931.2|930.6|930.8|930.4|931.2|930.6|930.6|930.4|13145
1620314250000|2021-05-06 15:17:30|||||||||390
1620314260000|2021-05-06 15:17:40|930.6||930.8||930.8||930.6||3103
1620314270000|2021-05-06 15:17:50|930.6|929.8|930.2|929.8|931|930.8|930|929.8|124275
1620314280000|2021-05-06 15:18:00|930|929.6|929.8|929.4|930|929.6|929.6|929.4|15961
1620314290000|2021-05-06 15:18:10|930|929.6|930.2|929.8|930.2|929.8|930|929.6|12836
1620314300000|2021-05-06 15:18:20|930.4|930|930.2|929.8|930.4|930.2|930.2|929.8|24902
1620314310000|2021-05-06 15:18:30|930.4|930|930.2|929.8|930.4|930|930.2|929.8|7486
1620314320000|2021-05-06 15:18:40|930.4|930|930.2|929.8|930.6|930.4|930.2|929.8|49820
1620314330000|2021-05-06 15:18:50|930.4|930|930|929.6|930.8|930.2|929.8|929.6|47316
1620314340000|2021-05-06 15:19:00|930.2|929.8|929.8|929.4|930.4|930|929.8|929.4|28264
1620314350000|2021-05-06 15:19:10|930|929.6|930.2|929.8|930.4|930|930|929.6|7734
1620314360000|2021-05-06 15:19:20|930.4|930|930.2|929.8|930.4|930.2|930|929.8|17088
1620314370000|2021-05-06 15:19:30|930|929.6|930|929.6|930|929.6|930|929.6|3797
1620314380000|2021-05-06 15:19:40|930.2|929.8|930|929.6|930.6|930|930|929.6|12493
1620314390000|2021-05-06 15:19:50|930.2|929.8|930|929.6|930.4|930|930|929.6|6762
1620370810000|2021-05-07 07:00:10|935.4|920.6|930|926|935.4|926|930|920.6|306342
1620370820000|2021-05-07 07:00:20|929.8|926.2|927.6|926.6|929.8|927.4|927.4|926|3596
1620370830000|2021-05-07 07:00:30|927.8|926.8|928.6|927.4|928.6|927.6|927.4|926.4|10403
1620370840000|2021-05-07 07:00:40|928.4|927.6|928.4|927.8|928.8|927.8|928.2|927.6|0
1620370850000|2021-05-07 07:00:50|928.2|927.6|928.2|927.6|928.2|927.6|928|927.6|2551
1620370870000|2021-05-07 07:01:10|928|927.2|926.4|925.6|928|927.2|926.4|925.6|3808
1620370880000|2021-05-07 07:01:20|926.6|925.8|926.6|925.6|926.6|925.8|926.6|925.6|3861
1620370910000|2021-05-07 07:01:50|926.8|925.8|926.6|925.6|927|926.2|926.6|925.6|10241
1620370920000|2021-05-07 07:02:00|926.2|925.4|926.6|925.6|926.6|925.8|926|925.2|21269
1620370930000|2021-05-07 07:02:10|||||||||4168
1620370940000|2021-05-07 07:02:20|926.4|925.4|926.6|925.8|926.6|925.8|926.2|925.4|9457
1620370950000|2021-05-07 07:02:30|927|926|926.6|926|927.4|927|926.6|926|73341
1620370960000|2021-05-07 07:02:40|926.4|926.2|926.4|926|927.2|926.2|926.4|926|2676
1620370970000|2021-05-07 07:02:50|926.2||926.4||926.6||926.2||0
1620370980000|2021-05-07 07:03:00|926.6|926.2|926.4|925.8|927.2|926.4|926.4|925.8|3479
1620370990000|2021-05-07 07:03:10|926.2|925.6|926.8|926|926.8|926.4|925.8|925.2|27259
1620371000000|2021-05-07 07:03:20|927|926.2|927|926|927|926.4|927|926|3838
1620371010000|2021-05-07 07:03:30|926.8|926.2|926.6|926|926.8|926.4|926.6|926|1005
1620371040000|2021-05-07 07:04:00|926.8|926.6|926.8|926.2|927|926.6|926.6|926|9323
1620371050000|2021-05-07 07:04:10|927|926.4|926.8|926.2|927.2|926.4|926.8|926.2|14411
1620371060000|2021-05-07 07:04:20|926.6|926|926.8|926.2|926.8|926.2|926.6|926|1616
1620371080000|2021-05-07 07:04:40||926||926.2||926.2||926|0
1620371090000|2021-05-07 07:04:50|||||||||56
1620371100000|2021-05-07 07:05:00|926.6|926.4|925.8|925.2|926.6|926.4|925.8|925.2|23197
1620371110000|2021-05-07 07:05:10|925.6|925|925|924.4|926.2|925.4|923.8|923.6|90986
1620371130000|2021-05-07 07:05:30|925.2|924.6|925.4|924.6|925.6|925|925|924.4|10707
1620371140000|2021-05-07 07:05:40|925.6|924.8|925.4|924.8|925.8|925.2|925.4|924.8|7432
1620371150000|2021-05-07 07:05:50||925||924.8||925||924.8|4289
1620371160000|2021-05-07 07:06:00|925.6|925|925.4|925|925.6|925.2|925.2|925|6122
1620371170000|2021-05-07 07:06:10|925.2|924.8|925.2|924.6|925.4|924.8|925|924.6|23828
1620371180000|2021-05-07 07:06:20|925|924.4|924.8|924.4|925|924.4|924.8|924.4|1972
1620371190000|2021-05-07 07:06:30|925|924.6|925|924.4|925|924.6|925|924.4|7677
1620371200000|2021-05-07 07:06:40|925.2|924.6|925|924.6|925.2|924.8|925|924.4|7087
1620371210000|2021-05-07 07:06:50|924.8|924.4|925|924.4|925|924.4|924.8|924.4|1617
1620371220000|2021-05-07 07:07:00|924.8|924.2|924.6|924|924.8|924.2|924.4|924|2785
1620371230000|2021-05-07 07:07:10|924.8|924.2|925.4|924.8|925.6|924.8|924.6|924.2|15052
1620371250000|2021-05-07 07:07:30|925.2||925.2||925.2||925.2||1145
1620371260000|2021-05-07 07:07:40|925.4|925|925.8|925.4|925.8|925.4|925.4|925|4616
1620371280000|2021-05-07 07:08:00|||||||||526
1620371290000|2021-05-07 07:08:10|926|925.6|926.8|926.2|927.2|926.6|926|925.6|7193
1620371300000|2021-05-07 07:08:20|927|926.4|926.6|926|927|926.4|926.6|926|0
1620371310000|2021-05-07 07:08:30|926.4|926.2|926.4|926|926.4|926.2|926.4|926|257
1620371320000|2021-05-07 07:08:40|926.2|925.8|925.8|925.2|926.4|925.8|925.6|925.2|2284
1620371330000|2021-05-07 07:08:50||925.4||925.4||925.4||925.4|7924
1620371340000|2021-05-07 07:09:00|926|925.6|926.2|925.8|926.4|926.2|926|925.4|12931
1620371350000|2021-05-07 07:09:10|926.4|926|926.4|926|926.6|926.2|926.2|925.8|16766
1620371360000|2021-05-07 07:09:20|926.6||926.6||926.6||926.6||1560
1620371370000|2021-05-07 07:09:30|926.4|925.8|926.4|925.8|926.4|926|926.2|925.8|4712
1620371380000|2021-05-07 07:09:40||926||925.8||926||925.8|0
1620371390000|2021-05-07 07:09:50|926.2|926|926.4|925.8|926.4|926.2|926.2|925.8|97
1620371400000|2021-05-07 07:10:00|926.2|926|926.6|926.2|926.6|926.2|926.2|925.8|36399
1620371410000|2021-05-07 07:10:10|926.8|926.4|927|926.8|927|926.8|926.8|926.2|5194
1620371420000|2021-05-07 07:10:20|927.2|926.6|926.4|926|927.4|927|926.2|925.8|20505
1620371430000|2021-05-07 07:10:30|926.2|925.8|925.8|925.4|926.2|926|925.6|925.2|3375
1620371440000|2021-05-07 07:10:40|925.6|925.2|925.4|925|925.6|925.2|925.2|925|4615
1620371450000|2021-05-07 07:10:50|925.6|925.2|925|924.4|925.6|925.2|924.8|924.4|25623
1620371460000|2021-05-07 07:11:00|925.2|924.6|925|924.4|925.2|925|924.8|924.4|8952
1620371470000|2021-05-07 07:11:10|924.8|924.2|924.8|924.4|925.4|925.2|924.4|923.8|30998
1620371480000|2021-05-07 07:11:20|925|924.6|925|924.8|925|924.8|924.8|924.6|1997
1620371490000|2021-05-07 07:11:30|924.8|924.6|925|924.6|925|924.6|924.6|924.2|1818
1620371500000|2021-05-07 07:11:40|924.8|924.4|924.8|924.2|925|924.4|924.6|924.2|7935
1620371510000|2021-05-07 07:11:50|924.6|924.4|924.2|923.6|924.8|924.6|924.2|923.6|7590
1620371520000|2021-05-07 07:12:00|924|923.4|924.2|923.8|924.2|923.8|922.6|922.4|78664
1620371530000|2021-05-07 07:12:10|924.4|924|924.2|923.8|925|924.6|924.2|923.8|17370
1620371540000|2021-05-07 07:12:20|924|923.6|924.4|924|924.4|924|923.8|923.4|8870
1620371550000|2021-05-07 07:12:30|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|2655
1620371560000|2021-05-07 07:12:40|924.6|924|924.4|924|924.8|924|924.4|924|108
1620371570000|2021-05-07 07:12:50|924.6||924.6||924.6||924.4||0
1620371580000|2021-05-07 07:13:00||924.2||924||924.2||924|0
1620371590000|2021-05-07 07:13:10|924.4||924.6||924.6||924.4||0
1620371600000|2021-05-07 07:13:20|924.8|924.2|925|924.6|925|924.6|924.6|924.2|6997
1620371610000|2021-05-07 07:13:30|925.2|924.8|925.2|924.6|925.2|924.8|925.2|924.6|1894
1620371620000|2021-05-07 07:13:40||924.8||924.8||924.8||924.8|0
1620371630000|2021-05-07 07:13:50|925.4|925|925.4|925|925.4|925.2|925.2|925|3826
1620371640000|2021-05-07 07:14:00|925.2|924.8|925.2|924.8|925.6|924.8|925|924.8|8658
1620371650000|2021-05-07 07:14:10|925|924.6|924.6|924.2|925.2|924.6|924.6|924|9946
1620371670000|2021-05-07 07:14:30|924.4|924|924.4|924|924.4|924|924.2|923.8|6509
1620371690000|2021-05-07 07:14:50|||||||||55
1620371700000|2021-05-07 07:15:00|924.2|923.8|923.6|923|924.2|923.8|923.6|923|10763
1620371710000|2021-05-07 07:15:10|923.4|922.8|924.2|923.6|924.6|924|923.2|922.8|19926
1620371720000|2021-05-07 07:15:20|924.4|923.8|925|924.4|925|924.6|924.4|923.8|2554
1620371730000|2021-05-07 07:15:30|924.8||924.8||924.8||924.8||0
1620371740000|2021-05-07 07:15:40|925|924.6|924.8|924.4|925|924.6|924.8|924.4|5430
1620371750000|2021-05-07 07:15:50|924.6|924.2|924.4|924|924.6|924.2|924.4|924|6123
1620371760000|2021-05-07 07:16:00|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|1
1620371770000|2021-05-07 07:16:10|924.4|924|924.4|924|924.6|924|924.4|924|0
1620371780000|2021-05-07 07:16:20|924.6|924.2|924.4|924|924.6|924.2|924.2|924|1488
1620371790000|2021-05-07 07:16:30|924.6|924.2|924.8|924.2|924.8|924.4|924.4|924|12074
1620371800000|2021-05-07 07:16:40|924.6|924.4|925|924.4|925.2|924.8|924.6|924.2|20833
1620371810000|2021-05-07 07:16:50|924.8||924.8||924.8||924.8||380
1620371820000|2021-05-07 07:17:00|924.6|924.2|924.2|924|924.6|924.2|924.2|924|5352
1620371830000|2021-05-07 07:17:10|924|923.8|924.4|924|924.4|924|924|923.8|10026
1620371840000|2021-05-07 07:17:20|924.6|924.2|924.8|924.4|925|924.6|924.6|924.2|1199
1620371860000|2021-05-07 07:17:40|||||||||301
1620371870000|2021-05-07 07:17:50|925|924.6|925|924.6|925|924.6|925|924.6|1059
1620371880000|2021-05-07 07:18:00|||||||||80
1620371890000|2021-05-07 07:18:10|||||||||55
1620371910000|2021-05-07 07:18:30|925.2|924.8|925.2|924.8|925.2|924.8|925|924.6|12119
1620371920000|2021-05-07 07:18:40||925||925||925||925|2168
1620371930000|2021-05-07 07:18:50|925.4|925.2|925.6|925|925.6|925.2|925.4|925|5873
1620371940000|2021-05-07 07:19:00|925.8|925.2|925.8|925.2|925.8|925.4|925.8|925.2|34
1620371960000|2021-05-07 07:19:20||925.4||925.4||925.4||925.4|0
1620371970000|2021-05-07 07:19:30|925.6|925.2|925.4|925|925.6|925.2|925.4|925|6645
1620371980000|2021-05-07 07:19:40|||||||||1826
1620371990000|2021-05-07 07:19:50|925.2|924.8|925|924.6|925.4|924.8|925|924.6|9391
1620372000000|2021-05-07 07:20:00|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.2|819
1620372010000|2021-05-07 07:20:10|924.6||924.6||924.6||924.6||0
1620372020000|2021-05-07 07:20:20|924.8|924.6|925.4|924.8|925.6|925|924.6|924.4|18562
1620372030000|2021-05-07 07:20:30|925|924.6|925|924.6|925.4|925|924.8|924.6|14839
1620372040000|2021-05-07 07:20:40|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|1164
1620372050000|2021-05-07 07:20:50|924.6|924.2|924.2|923.8|924.6|924.2|924.2|923.8|9340
1620372100000|2021-05-07 07:21:40|924|923.6|924.4|924|924.4|924.2|923.8|923.6|120714
1620372110000|2021-05-07 07:21:50|924.2|923.8|924|923.8|924.2|924|924|923.8|7593
1620372120000|2021-05-07 07:22:00|923.8|923.6|924|923.8|924|923.8|923.8|923.6|6924
1620372130000|2021-05-07 07:22:10|923.8|923.6|924.8|924.4|924.8|924.4|923.8|923.6|25257
1620372140000|2021-05-07 07:22:20|924.6|924.2|924.4|923.8|924.6|924.2|924.4|923.8|4520
1620372150000|2021-05-07 07:22:30|924.2|923.6|924.2|923.8|924.2|923.8|924.2|923.6|0
1620372160000|2021-05-07 07:22:40|924|923.6|924|923.6|924|923.6|924|923.6|0
1620372170000|2021-05-07 07:22:50|924.2|923.8|925|924.4|925|924.8|924.2|923.8|8987
1620372180000|2021-05-07 07:23:00|924.8|924.6|924.8|924.4|924.8|924.8|924.6|924.4|8121
1620372200000|2021-05-07 07:23:20||924.6||924.6||924.6||924.6|4371
1620372210000|2021-05-07 07:23:30|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|1429
1620372220000|2021-05-07 07:23:40|||||||||66
1620372230000|2021-05-07 07:23:50|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|25972
1620372240000|2021-05-07 07:24:00|924.8|924.4|925.6|925.2|925.6|925.2|924.8|924.2|10247
1620372250000|2021-05-07 07:24:10|925.4||925.4||925.4||925.4||4564
1620372260000|2021-05-07 07:24:20|||||||||1037
1620372280000|2021-05-07 07:24:40|925.2|925|925.6|925.4|925.6|925.4|925.2|925|10718
1620372290000|2021-05-07 07:24:50|925.8|925.2|926|925.6|926|925.6|925.8|925.2|10168
1620372300000|2021-05-07 07:25:00|926.2|925.8|926|925.4|926.2|926|925.8|925.2|21358
1620372310000|2021-05-07 07:25:10|926.2|925.6|926.2|925.8|926.2|926|926|925.6|14312
1620372320000|2021-05-07 07:25:20||926||926||926||926|0
1620372330000|2021-05-07 07:25:30|||||||||146
1620372340000|2021-05-07 07:25:40|926.4|926.2|926.4|925.8|926.4|926.2|926.2|925.8|16128
1620372350000|2021-05-07 07:25:50|926.2||926.2||926.4||926.2||0
1620372360000|2021-05-07 07:26:00|926|925.6|925.6|925.2|926.2|925.6|925.6|925.2|6600
1620372370000|2021-05-07 07:26:10|925.4|925|925.2|925|925.4|925|925.2|925|6276
1620372380000|2021-05-07 07:26:20|||||||||1362
1620372390000|2021-05-07 07:26:30|925|924.8|925.2|925|925.4|925.2|925|924.6|6159
1620372400000|2021-05-07 07:26:40|925.4|925.2|925.4|925|925.6|925.2|925.2|925|5865
1620372420000|2021-05-07 07:27:00|925.2||925.2||925.2||925.2||0
1620372430000|2021-05-07 07:27:10|925|924.8|924.6|924.2|925|924.8|924.4|924.2|41593
1620372440000|2021-05-07 07:27:20|924.8|924.4|924.4|924.2|924.8|924.4|924.4|924.2|5625
1620372450000|2021-05-07 07:27:30|924.2|924|924.2|924|924.2|924|924.2|923.8|29419
1620372460000|2021-05-07 07:27:40|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|8563
1620372470000|2021-05-07 07:27:50||924||924.2||924.2||924|50
1620372480000|2021-05-07 07:28:00|924.4|924|924|923.8|924.4|924|924|923.8|6163
1620372490000|2021-05-07 07:28:10|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|739
1620372500000|2021-05-07 07:28:20|924|923.8|924|923.8|924.2|923.8|924|923.8|11963
1620372510000|2021-05-07 07:28:30|924.2|924|924.6|924.2|924.6|924.2|924.2|924|471
1620372520000|2021-05-07 07:28:40|924.4|924|924.8|924.4|924.8|924.4|924.4|924|2627
1620372530000|2021-05-07 07:28:50|924.6|924.2|924.2|923.8|924.8|924.4|924.2|923.8|8942
1620372540000|2021-05-07 07:29:00|924.4|924|924.2|923.8|924.4|924|924.2|923.8|3761
1620372550000|2021-05-07 07:29:10|924|923.6|923.6|923.4|924|923.6|923.6|923.2|20185
1620372560000|2021-05-07 07:29:20|923.4|923.2|923|922.6|923.4|923.2|923|922.6|14626
1620372570000|2021-05-07 07:29:30|922.8||922.8||922.8||922.8||85
1620372580000|2021-05-07 07:29:40|923|922.8|923.2|922.6|923.2|922.8|923|922.6|7585
1620372590000|2021-05-07 07:29:50||922.8||922.6||922.8||922.6|0
1620372600000|2021-05-07 07:30:00|923.4|922.8|923.2|922.6|923.4|923.2|923.2|922.6|2500
1620372610000|2021-05-07 07:30:10|923.4|922.8|923.4|923|923.6|923.2|923.2|922.8|13210
1620372620000|2021-05-07 07:30:20|923.6||923.6||923.6||923.4||0
1620372630000|2021-05-07 07:30:30|923.8|923.2|923.6|923.2|923.8|923.4|923.6|923.2|4666
1620372640000|2021-05-07 07:30:40|||||||||585
1620372650000|2021-05-07 07:30:50|923.8|923.4|923.6|923.2|923.8|923.4|923.6|923.2|1249
1620372660000|2021-05-07 07:31:00||923.4||923.4||923.4||923.4|545
1620372670000|2021-05-07 07:31:10|923.8|923.6|924|923.6|924|923.6|923.8|923.6|3719
1620372680000|2021-05-07 07:31:20|923.8||923.8||923.8||923.8||1000
1620372690000|2021-05-07 07:31:30|924|923.8|925|924.4|925|924.4|923.8|923.6|15374
1620372700000|2021-05-07 07:31:40|924.8|924.6|924.6|924.4|924.8|924.6|924.6|924.2|8762
1620372710000|2021-05-07 07:31:50|924.8|924.6|925|924.8|925.4|925|924.8|924.6|10196
1620372720000|2021-05-07 07:32:00||924.6||924.6||924.6||924.6|5818
1620372740000|2021-05-07 07:32:20|925.2|924.8|925.2|924.8|925.4|925|925.2|924.6|5861
1620372750000|2021-05-07 07:32:30|925||925.2||925.2||925||2017
1620372760000|2021-05-07 07:32:40|925.4|925|925.4|925|925.8|925.2|925.4|925|6435
1620372770000|2021-05-07 07:32:50|925.2|924.8|925|924.8|925.4|924.8|925|924.8|920
1620372780000|2021-05-07 07:33:00|925.2|924.6|924.8|924.6|925.2|924.8|924.8|924.6|8189
1620372790000|2021-05-07 07:33:10|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|2302
1620372800000|2021-05-07 07:33:20|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|2738
1620372820000|2021-05-07 07:33:40|924.8|924.4|925|924.6|925|924.8|924.8|924.4|14570
1620372830000|2021-05-07 07:33:50|||||||||2000
1620372840000|2021-05-07 07:34:00|||||||||200
1620372850000|2021-05-07 07:34:10|||||||||1439
1620372860000|2021-05-07 07:34:20|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|15214
1620372870000|2021-05-07 07:34:30|925|924.6|925|924.6|925.2|924.6|924.8|924.6|1575
1620372890000|2021-05-07 07:34:50||924.8||924.8||924.8||924.6|0
1620372900000|2021-05-07 07:35:00|924.8|924.6|924.8|924.6|925|924.6|924.8|924.6|623
1620372910000|2021-05-07 07:35:10|925|924.8|925|924.8|925.2|924.8|925|924.6|12325
1620372920000|2021-05-07 07:35:20|925.2|925|925|924.8|925.4|925|925|924.6|10952
1620372930000|2021-05-07 07:35:30|925.2|924.6|924.4|924|925.2|924.8|924.4|924|33611
1620372940000|2021-05-07 07:35:40|924.2|923.8|924.4|924|924.4|924|924|923.8|18301
1620372950000|2021-05-07 07:35:50|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924|7246
1620372960000|2021-05-07 07:36:00|924.6|924.2|924.8|924.4|925|924.8|924.6|924.2|1135
1620372970000|2021-05-07 07:36:10|924.6|924.2|924.8|924.2|924.8|924.4|924.6|924.2|3032
1620372980000|2021-05-07 07:36:20|925|924.4|925|924.6|925|924.6|924.6|924.2|1713
1620372990000|2021-05-07 07:36:30|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|0
1620373000000|2021-05-07 07:36:40|924.4|924|924.4|924|924.4|924.2|924.2|924|5212
1620373010000|2021-05-07 07:36:50|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|2167
1620373020000|2021-05-07 07:37:00|924.4||924.4||924.4||924.4||1004
1620373030000|2021-05-07 07:37:10|||||||||1500
1620373050000|2021-05-07 07:37:30|924.2|924|924.8|924.4|924.8|924.4|924|923.8|11265
1620373060000|2021-05-07 07:37:40|925|924.2|924.8|924.2|925|924.4|924.4|924.2|2676
1620373070000|2021-05-07 07:37:50|924.6|924.4|924.6|924.4|924.6|924.4|924.4|924.2|5489
1620373080000|2021-05-07 07:38:00||924.2||924.2||924.4||924.2|2118
1620373090000|2021-05-07 07:38:10|924.4||924.4||924.4||924.4||205
1620373100000|2021-05-07 07:38:20||924||924||924||924|423
1620373110000|2021-05-07 07:38:30|924.6|924.2|925|924.6|925|924.6|924.6|924.2|9536
1620373120000|2021-05-07 07:38:40|924.8|924.4|925|924.6|925|924.6|924.8|924.4|4105
1620373130000|2021-05-07 07:38:50||924.4||924.6||924.6||924.4|0
1620373140000|2021-05-07 07:39:00|925.2|924.8|925|924.6|925.4|925|925|924.6|9843
1620373160000|2021-05-07 07:39:20|924.8|924.4|924.8|924.4|924.8|924.6|924.6|924.4|3870
1620373170000|2021-05-07 07:39:30||924.6||924.4||924.6||924.4|1705
1620373190000|2021-05-07 07:39:50|924.6||924.6||924.6||924.6||1411
1620373220000|2021-05-07 07:40:20|||||||||1600
1620373230000|2021-05-07 07:40:30|924.4|924.2|924.2|924|924.4|924.2|924.2|924|7428
1620373240000|2021-05-07 07:40:40|||||||||2774
1620373250000|2021-05-07 07:40:50|||||||||53
1620373260000|2021-05-07 07:41:00|924|923.8|924|923.8|924.2|923.8|924|923.8|2997
1620373280000|2021-05-07 07:41:20|923.8|923.6|923.6|923.2|923.8|923.6|923.4|923.2|8622
1620373290000|2021-05-07 07:41:30|923.8|923.4|924|923.6|924.2|923.8|923.8|923.2|15477
1620373300000|2021-05-07 07:41:40|923.8|923.8|924.2|923.8|924.2|923.8|923.8|923.8|0
1620373320000|2021-05-07 07:42:00|924.4|924|924.2|923.8|924.4|924|924.2|923.8|68
1620373330000|2021-05-07 07:42:10|924||924||924||924||994
1620373340000|2021-05-07 07:42:20|924.2|924|924.4|924|924.4|924|924.2|924|623
1620373350000|2021-05-07 07:42:30|924.6|924.2|924.6|924.2|924.8|924.2|924.6|924.2|0
1620373360000|2021-05-07 07:42:40|924.4|924.4|924.6|924.2|924.6|924.4|924.4|924.2|6021
1620373370000|2021-05-07 07:42:50|924.8|924.4|924.8|924.2|924.8|924.4|924.6|924.2|0
1620373380000|2021-05-07 07:43:00|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.2|5447
1620373390000|2021-05-07 07:43:10|||||||||1465
1620373400000|2021-05-07 07:43:20|925|924.6|924.8|924.4|925|924.6|924.8|924.4|0
1620373410000|2021-05-07 07:43:30|||||||||556
1620373430000|2021-05-07 07:43:50|||||||||1414
1620373440000|2021-05-07 07:44:00|925|924.6|924.8|924.6|925|924.6|924.8|924.4|4842
1620373450000|2021-05-07 07:44:10|||||||||238
1620373460000|2021-05-07 07:44:20|||||||||2366
1620373470000|2021-05-07 07:44:30|||||||||699
1620373480000|2021-05-07 07:44:40|925|924.8|925|924.6|925|924.8|924.8|924.6|1497
1620373490000|2021-05-07 07:44:50|||||||||1591
1620373510000|2021-05-07 07:45:10|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|14201
1620373520000|2021-05-07 07:45:20|||||||||24
1620373530000|2021-05-07 07:45:30|925|924.8|925|924.8|925|924.8|924.8|924.6|3242
1620373540000|2021-05-07 07:45:40|924.8|924.6|925|924.6|925|924.6|924.8|924.6|1769
1620373570000|2021-05-07 07:46:10|925.2|924.8|925.2|925|925.2|925|925|924.6|8951
1620373580000|2021-05-07 07:46:20|||||||||1040
1620373600000|2021-05-07 07:46:40|925|924.8|924.6|924.4|925|924.8|924.6|924.4|19527
1620373610000|2021-05-07 07:46:50|924.4|924.2|924.2|924|924.4|924.2|924.2|924|4104
1620373620000|2021-05-07 07:47:00|924|923.8|924|923.6|924|923.8|924|923.6|4450
1620373630000|2021-05-07 07:47:10|923.8|923.8|924|923.6|924|923.8|923.8|923.6|2313
1620373640000|2021-05-07 07:47:20|924.2|923.8|924.2|923.8|924.2|924|924.2|923.6|8371
1620373650000|2021-05-07 07:47:30|924|923.6|923.6|923.4|924|923.6|923.6|923.4|14022
1620373660000|2021-05-07 07:47:40|923.4|923.2|923.4|923.2|923.6|923.2|923.4|923.2|4141
1620373670000|2021-05-07 07:47:50|||||||||5371
1620373680000|2021-05-07 07:48:00|923.2|923|923.2|923|923.2|923|923.2|923|2369
1620373690000|2021-05-07 07:48:10|923|922.8|922.8|922.6|923|922.8|922.8|922.6|3448
1620373700000|2021-05-07 07:48:20|923|922.8|922.6|922.2|923|922.8|922.4|922.2|32720
1620373710000|2021-05-07 07:48:30|922.4|922|922.2|922|922.4|922|922.2|922|3173
1620373720000|2021-05-07 07:48:40|921.8|921.8|922|921.6|922|921.8|921.6|921.4|25726
1620373730000|2021-05-07 07:48:50|922.2|921.8|922.4|922.2|922.6|922.4|922.2|921.6|13120
1620373740000|2021-05-07 07:49:00|922.2|922|922.6|922|922.6|922.2|922.2|922|8454
1620373750000|2021-05-07 07:49:10|922.4|922.2|921.6|921.4|922.8|922.4|921.6|921.4|31717
1620373760000|2021-05-07 07:49:20|921.8|921.6|921|920.8|921.8|921.6|920.6|920.4|100291
1620373770000|2021-05-07 07:49:30|921.2|921|920.8|920.6|921.2|921|920.8|920.6|8659
1620373780000|2021-05-07 07:49:40|921||920.8||921||920.8||10688
1620373790000|2021-05-07 07:49:50|921|920.4|920.8|920.4|921|920.6|920.8|920.4|3847
1620373800000|2021-05-07 07:50:00|920.6|920.2|920.6|920.2|920.6|920.4|919.2|919|268621
1620373810000|2021-05-07 07:50:10|920.4|920|920|919.8|920.4|920|920|919.6|17232
1620373820000|2021-05-07 07:50:20|920.2|920|921.4|921|921.4|921|920.2|919.8|19338
1620373830000|2021-05-07 07:50:30|921.6||921.6||921.6||921.6||2100
1620373840000|2021-05-07 07:50:40|921.4|920.8|921|920.8|921.4|920.8|921|920.6|25633
1620373850000|2021-05-07 07:50:50|921.2|921|922|921.6|922|921.6|921.2|921|6605
1620373860000|2021-05-07 07:51:00|922.2|921.8|922|921.8|922.2|921.8|921.8|921.6|5695
1620373870000|2021-05-07 07:51:10|922.2|922|922.4|922|922.4|922|922.2|922|5634
1620373880000|2021-05-07 07:51:20|922.2|921.8|922.2|921.8|922.4|922|922|921.8|4738
1620373890000|2021-05-07 07:51:30|922|921.6|922|921.8|922|921.8|922|921.6|4540
1620373900000|2021-05-07 07:51:40|922.2|922|922.4|922.2|922.4|922.2|922.2|922|2458
1620373920000|2021-05-07 07:52:00|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|1806
1620373930000|2021-05-07 07:52:10|922.8|922.6|923.2|922.6|923.2|922.6|922.8|922.6|2247
1620373940000|2021-05-07 07:52:20||922.8||922.8||923||922.6|151
1620373950000|2021-05-07 07:52:30|923|923|922.4|922|923.2|923|922.4|922|29366
1620373960000|2021-05-07 07:52:40|922.2|921.8|922.2|921.8|922.4|921.8|922.2|921.8|26631
1620373970000|2021-05-07 07:52:50|922.4|921.6|921.4|921.2|922.4|921.6|921.4|921.2|12812
1620373980000|2021-05-07 07:53:00|921.6|921.4|922.6|922.2|922.8|922.2|921.6|921.4|12315
1620373990000|2021-05-07 07:53:10|922.8|922.4|923.2|922.8|923.2|922.8|922.8|922.4|2183
1620374000000|2021-05-07 07:53:20|923.4|923|923.6|923.2|923.6|923.2|923.2|923|5561
1620374010000|2021-05-07 07:53:30|923.8|923.4|924|923.6|924|923.6|923.8|923.4|0
1620374020000|2021-05-07 07:53:40||923.8||923.8||923.8||923.8|476
1620374030000|2021-05-07 07:53:50|924.2|924|924.2|923.8|924.6|924|924.2|923.8|3912
1620374040000|2021-05-07 07:54:00|924|923.6|924|923.6|924|923.8|924|923.6|3928
1620374050000|2021-05-07 07:54:10|||||||||1480
1620374060000|2021-05-07 07:54:20|923.8||923.8||923.8||923.8||7480
1620374070000|2021-05-07 07:54:30|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|850
1620374080000|2021-05-07 07:54:40|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|6399
1620374110000|2021-05-07 07:55:10|923.4|923|923.4|923.2|923.6|923.2|923.2|923|7885
1620374120000|2021-05-07 07:55:20|923.2|923|923.2|922.8|923.4|923|923.2|922.8|3881
1620374140000|2021-05-07 07:55:40|923.4|923|923.6|923.2|923.6|923.4|923.4|922.8|31457
1620374160000|2021-05-07 07:56:00|923.4||923.6||923.6||923.4||610
1620374180000|2021-05-07 07:56:20|923.8|923.4|924|923.6|924|923.6|923.8|923.4|12222
1620374190000|2021-05-07 07:56:30|924.2|923.8|924.4|924|924.4|924|924.2|923.8|3572
1620374200000|2021-05-07 07:56:40|924.2|924.2|924|923.6|924.4|924.2|924|923.6|18453
1620374210000|2021-05-07 07:56:50|924.2|923.8|924.2|924|924.6|924|924.2|923.8|1497
1620374220000|2021-05-07 07:57:00|924|923.8|924|923.8|924|923.8|924|923.8|3815
1620374230000|2021-05-07 07:57:10||923.6||923.6||923.6||923.6|203
1620374240000|2021-05-07 07:57:20||923.8||923.8||923.8||923.8|3697
1620374250000|2021-05-07 07:57:30||923.6||923.6||923.6||923.6|0
1620374270000|2021-05-07 07:57:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|3221
1620374280000|2021-05-07 07:58:00|924|923.6|924|923.8|924|923.8|923.8|923.6|5025
1620374290000|2021-05-07 07:58:10|||||||||233
1620374300000|2021-05-07 07:58:20|923.8|923.6|924|923.6|924|923.6|923.6|923.4|38284
1620374310000|2021-05-07 07:58:30|924.2|923.8|924.2|924|924.4|924|924|923.8|12215
1620374320000|2021-05-07 07:58:40|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|3497
1620374350000|2021-05-07 07:59:10|924.8|924.4|925|924.6|925|924.6|924.8|924.4|13739
1620374390000|2021-05-07 07:59:50|924.8|924.4|924.8|924.4|924.8|924.6|924.6|924.4|8283
1620374400000|2021-05-07 08:00:00|||||||||34
1620374410000|2021-05-07 08:00:10|924.6|924.2|924.2|923.8|924.8|924.2|924|923.8|11469
1620374430000|2021-05-07 08:00:30||924||924||924||924|0
1620374450000|2021-05-07 08:00:50|924.4|924.2|924.2|924|924.4|924.2|924.2|924|6742
1620374460000|2021-05-07 08:01:00||923.8||923.8||923.8||923.8|7034
1620374490000|2021-05-07 08:01:30|924|923.6|923.2|922.8|924.2|923.6|923.2|922.8|17285
1620374520000|2021-05-07 08:02:00|923.4|923|923.4|923.2|923.4|923.2|923.4|923|5311
1620374530000|2021-05-07 08:02:10|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|3060
1620374540000|2021-05-07 08:02:20|923.8|923.6|923.6|923.2|924.2|923.8|923.6|923.2|14725
1620374550000|2021-05-07 08:02:30||923.4||923.2||923.4||923.2|27
1620374580000|2021-05-07 08:03:00|923.4|923|922.8|922.6|923.6|923|922.8|922.6|10319
1620374590000|2021-05-07 08:03:10|923|922.8|923.2|922.8|923.4|923|923|922.8|5850
1620374600000|2021-05-07 08:03:20|923||923||923||923||240
1620374610000|2021-05-07 08:03:30|923.2|923|923.4|923|923.4|923.2|923.2|923|5430
1620374620000|2021-05-07 08:03:40|923.2|922.8|923|922.8|923.2|922.8|923|922.8|1122
1620374630000|2021-05-07 08:03:50|922.8|922.6|922.6|922.4|922.8|922.6|922.6|922.4|4039
1620374640000|2021-05-07 08:04:00|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|2224
1620374650000|2021-05-07 08:04:10|||||||||5456
1620374660000|2021-05-07 08:04:20|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|1883
1620374670000|2021-05-07 08:04:30||922.6||922.6||922.6||922.6|495
1620374680000|2021-05-07 08:04:40|922.6|922.4|922.8|922.4|922.8|922.6|922.6|922.4|3320
1620374690000|2021-05-07 08:04:50||922.6||922.6||922.6||922.6|0
1620374710000|2021-05-07 08:05:10|923|922.8|923|922.8|923|922.8|923|922.8|687
1620374720000|2021-05-07 08:05:20|923.2|923|923.4|923|923.4|923|923.2|923|3714
1620374740000|2021-05-07 08:05:40|923.6|923.2|923.6|923.2|923.8|923.4|923.6|923.2|7662
1620374760000|2021-05-07 08:06:00||923.4||923.4||923.4||923.4|0
1620374770000|2021-05-07 08:06:10|923.8|923.6|923.8|923.6|923.8|923.6|923.6|923.4|3531
1620374780000|2021-05-07 08:06:20|924|923.8|924|923.6|924.2|923.8|924|923.6|5773
1620374790000|2021-05-07 08:06:30|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.2|1627
1620374800000|2021-05-07 08:06:40|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|10103
1620374830000|2021-05-07 08:07:10|924|923.8|923.8|923.6|924|923.8|923.8|923.6|3505
1620374850000|2021-05-07 08:07:30|924|923.4|924.2|924|924.2|924|923.6|923.4|11281
1620374860000|2021-05-07 08:07:40|924.4|924.2|924.4|924|924.4|924.2|924.2|924|5393
1620374870000|2021-05-07 08:07:50|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|3922
1620374880000|2021-05-07 08:08:00|||||||||239
1620374890000|2021-05-07 08:08:10|924.4|924.2|924.4|924|924.4|924.2|924.4|924|3869
1620374900000|2021-05-07 08:08:20|||||||||568
1620374920000|2021-05-07 08:08:40|924.2|923.8|923.8|923.6|924.2|923.8|923.8|923.6|13389
1620374930000|2021-05-07 08:08:50|923.6|923.4|923.8|923.6|923.8|923.6|923.6|923.4|11124
1620374940000|2021-05-07 08:09:00|923.6|923.4|923.8|923.4|923.8|923.6|923.6|923.4|5486
1620374950000|2021-05-07 08:09:10|923.6|923.2|923.6|923.2|923.8|923.2|923.6|923.2|3562
1620374970000|2021-05-07 08:09:30|923.8|923.4|924.2|923.8|924.2|923.8|923.8|923.4|5355
1620374980000|2021-05-07 08:09:40|||||||||200
1620374990000|2021-05-07 08:09:50|924.4|924|924.4|924|924.4|924.2|924|923.8|6262
1620375000000|2021-05-07 08:10:00|924.2|923.8|923.8|923.6|924.2|923.8|923.8|923.6|2048
1620375010000|2021-05-07 08:10:10|924|923.8|924|923.6|924|923.8|924|923.6|0
1620375020000|2021-05-07 08:10:20|923.8|923.4|924|923.6|924|923.6|923.6|923.4|2000
1620375030000|2021-05-07 08:10:30|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1620375040000|2021-05-07 08:10:40|923.6|923.2|923.4|923|923.6|923.2|923.4|923|4927
1620375050000|2021-05-07 08:10:50|923.2||923.4||923.4||923.2||560
1620375080000|2021-05-07 08:11:20|||||||||100
1620375100000|2021-05-07 08:11:40|923.2|922.8|922.6|922.4|923.4|922.8|922.6|922.4|6409
1620375120000|2021-05-07 08:12:00|922.8|922.6|922.8|922.4|922.8|922.6|922.6|922.4|18322
1620375130000|2021-05-07 08:12:10|923|922.6|923|922.8|923|922.8|923|922.6|3680
1620375140000|2021-05-07 08:12:20|923.2|923|923.4|923|923.4|923.2|923.2|923|2826
1620375160000|2021-05-07 08:12:40|923.2|922.8|923.4|923|923.4|923|923|922.8|6601
1620375170000|2021-05-07 08:12:50|923.6|923.2|923.6|923.4|923.6|923.4|923.4|923|1700
1620375180000|2021-05-07 08:13:00|923.4|923.2|923.4|923|923.4|923.2|923.4|923|521
1620375190000|2021-05-07 08:13:10||923.2||923.2||923.2||923.2|0
1620375210000|2021-05-07 08:13:30|||||||||239
1620375220000|2021-05-07 08:13:40|923.2|923|923.2|922.8|923.2|923|923.2|922.8|4492
1620375250000|2021-05-07 08:14:10|923||923.2||923.2||923||160
1620375260000|2021-05-07 08:14:20|923|922.6|922.8|922.4|923|922.6|922.8|922.4|2858
1620375280000|2021-05-07 08:14:40|922.6|922.2|922.4|922.2|922.6|922.4|922.4|922.2|7087
1620375290000|2021-05-07 08:14:50|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|0
1620375320000|2021-05-07 08:15:20|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|2272
1620375330000|2021-05-07 08:15:30|922.6|922.4|922.6|922.2|922.8|922.4|922.4|922.2|4168
1620375340000|2021-05-07 08:15:40||922.4||922.4||922.4||922.4|300
1620375360000|2021-05-07 08:16:00|922.4|922.2|922.4|922|922.4|922.2|922.4|922|8795
1620375390000|2021-05-07 08:16:30|922.2||922.2||922.2||922.2||1521
1620375400000|2021-05-07 08:16:40|922|921.8|922.4|922|922.4|922|921.4|921.2|13668
1620375410000|2021-05-07 08:16:50|922.2|921.8|922.6|922.2|922.6|922.4|922.2|921.8|5295
1620375420000|2021-05-07 08:17:00|922.4|922.4|922.2|921.8|922.6|922.4|922.2|921.8|11061
1620375440000|2021-05-07 08:17:20|922|921.6|921.6|921.4|922.2|921.6|921.6|921.4|7416
1620375450000|2021-05-07 08:17:30|921.8|921.6|922.2|921.8|922.4|921.8|921.8|921.4|8811
1620375470000|2021-05-07 08:17:50|||||||||529
1620375480000|2021-05-07 08:18:00|922|921.6|921.8|921.6|922|921.6|921.8|921.6|1748
1620375490000|2021-05-07 08:18:10|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|2045
1620375510000|2021-05-07 08:18:30|||||||||27
1620375550000|2021-05-07 08:19:10|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.4|5086
1620375560000|2021-05-07 08:19:20|921.6|921.4|921.4|921.2|921.6|921.4|921.4|921.2|25007
1620375570000|2021-05-07 08:19:30|||||||||2720
1620375580000|2021-05-07 08:19:40|921.2|921|921.2|921|921.4|921|921.2|921|3246
1620375600000|2021-05-07 08:20:00|921|920.8|921|920.8|921|920.8|921|920.8|3315
1620375620000|2021-05-07 08:20:20|||||||||56
1620375640000|2021-05-07 08:20:40|920.8|920.6|920.6|920.4|920.8|920.6|920.6|920.4|13322
1620375660000|2021-05-07 08:21:00|920.8|920.6|920.8|920.4|920.8|920.6|920.6|920.4|25661
1620375670000|2021-05-07 08:21:10|921|920.6|921.2|920.8|921.2|920.8|921|920.6|1844
1620375680000|2021-05-07 08:21:20|921.4|921|921.6|921.2|921.6|921.4|921.2|921|18157
1620375700000|2021-05-07 08:21:40|921.4||921.6||921.6||921.4||784
1620375720000|2021-05-07 08:22:00|921.4|921|921.2|920.8|921.6|921|921|920.8|20046
1620375730000|2021-05-07 08:22:10|921.4|921|921.4|921|921.6|921.2|921.2|921|5008
1620375740000|2021-05-07 08:22:20||921.2||921||921.2||921|0
1620375750000|2021-05-07 08:22:30|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921.2|2352
1620375760000|2021-05-07 08:22:40||921||921.4||921.4||921|0
1620375780000|2021-05-07 08:23:00|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|6194
1620375810000|2021-05-07 08:23:30|||||||||300
1620375830000|2021-05-07 08:23:50|||||||||1718
1620375840000|2021-05-07 08:24:00|922|921.8|922|921.8|922|921.8|922|921.8|4392
1620375850000|2021-05-07 08:24:10|922.2|922|922.2|922|922.4|922.2|922.2|922|4814
1620375860000|2021-05-07 08:24:20|922.4|922.2|922.6|922.2|922.6|922.2|922.2|922|1597
1620375870000|2021-05-07 08:24:30|922.4|922.4|922.6|922.2|922.6|922.4|922.4|922.2|5077
1620375890000|2021-05-07 08:24:50|922.4|922|921.8|921.6|922.6|922|921.8|921.6|20301
1620375900000|2021-05-07 08:25:00|922|921.8|922.2|921.8|922.2|921.8|922|921.8|4447
1620375910000|2021-05-07 08:25:10||922||922||922||922|0
1620375920000|2021-05-07 08:25:20|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|1709
1620375930000|2021-05-07 08:25:30|922.4|922.4|922.2|922|922.4|922.4|922.2|922|10685
1620375950000|2021-05-07 08:25:50|||||||||3740
1620375960000|2021-05-07 08:26:00|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|9272
1620375970000|2021-05-07 08:26:10|922.4|922.4|922.6|922.4|922.6|922.4|922.4|922.4|221
1620375980000|2021-05-07 08:26:20|922.8|922.6|922.2|922|922.8|922.6|922.2|922|10790
1620376000000|2021-05-07 08:26:40|922.4|922.2|922|921.8|922.4|922.2|922|921.8|9889
1620376010000|2021-05-07 08:26:50|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|2104
1620376020000|2021-05-07 08:27:00|921.6|921.4|921.6|921.4|921.8|921.4|921.6|921.4|1991
1620376030000|2021-05-07 08:27:10|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|7023
1620376040000|2021-05-07 08:27:20|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|691
1620376050000|2021-05-07 08:27:30|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.4|2153
1620376060000|2021-05-07 08:27:40|921.6|921.2|921.8|921.6|921.8|921.6|921.4|921.2|32739
1620376070000|2021-05-07 08:27:50|922|921.8|922.2|922|922.4|922.2|922|921.6|24409
1620376080000|2021-05-07 08:28:00||921.8||921.8||921.8||921.8|34
1620376090000|2021-05-07 08:28:10|922||922||922||922||3592
1620376100000|2021-05-07 08:28:20|921.8|921.6|921.6|921.4|921.8|921.6|921.6|921.4|14384
1620376110000|2021-05-07 08:28:30|||||||||1000
1620376120000|2021-05-07 08:28:40|921.8|921.6|922|921.8|922.2|921.8|921.8|921.6|13733
1620376130000|2021-05-07 08:28:50||921.6||921.6||921.6||921.6|3506
1620376160000|2021-05-07 08:29:20|922.2|921.8|922.2|921.8|922.4|922|922.2|921.8|2512
1620376170000|2021-05-07 08:29:30|922.4|922|922.4|922.2|922.4|922.2|922.4|922|3456
1620376200000|2021-05-07 08:30:00|922.2|922|922|921.8|922.2|922.2|922|921.8|5064
1620376210000|2021-05-07 08:30:10|922.4|922|922.4|922|922.4|922|922.4|922|21197
1620376220000|2021-05-07 08:30:20||922.2||922.2||922.2||922|0
1620376230000|2021-05-07 08:30:30|922.6||922.6||922.6||922.6||588
1620376240000|2021-05-07 08:30:40|922.4||922.6||922.6||922.4||2894
1620376270000|2021-05-07 08:31:10|922.4|922|922.4|922|922.4|922|922.4|922|4163
1620376290000|2021-05-07 08:31:30||922.2||922.2||922.2||922.2|0
1620376300000|2021-05-07 08:31:40||922||922||922||922|1514
1620376320000|2021-05-07 08:32:00|922.2|921.8|921.6|921.2|922.2|921.8|921.6|921.2|18353
1620376330000|2021-05-07 08:32:10|921.4|921.4|921.4|921.2|921.6|921.4|921.4|921.2|1763
1620376340000|2021-05-07 08:32:20|921.6|921.4|921.8|921.6|922|921.8|921.6|921.4|15915
1620376350000|2021-05-07 08:32:30|922|921.8|922.2|921.8|922.2|921.8|921.8|921.6|5432
1620376360000|2021-05-07 08:32:40|922.4|922|922.2|922|922.6|922.2|922.2|922|6701
1620376370000|2021-05-07 08:32:50|922.4||922.4||922.4||922.2||0
1620376380000|2021-05-07 08:33:00|922.6|922.2|922.4|922|922.6|922.4|922.2|922|1654
1620376390000|2021-05-07 08:33:10|922.2|921.8|922.4|922.2|922.4|922.2|922|921.8|24955
1620376410000|2021-05-07 08:33:30|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|218
1620376420000|2021-05-07 08:33:40|922.8|922.6|923|922.8|923|922.8|922.8|922.6|5454
1620376430000|2021-05-07 08:33:50|923.2|922.8|923.4|922.8|923.4|922.8|923.2|922.8|0
1620376440000|2021-05-07 08:34:00|923.2|923|923.4|923|923.4|923|923.2|922.8|1313
1620376450000|2021-05-07 08:34:10|923.2|922.8|922.8|922.2|923.2|922.8|922.8|922.2|184
1620376460000|2021-05-07 08:34:20|923|922.4|923.2|922.8|923.2|922.8|923|922.4|472
1620376470000|2021-05-07 08:34:30|923|922.4|923|922.4|923|922.4|923|922.4|30
1620376480000|2021-05-07 08:34:40|922.8|922.6|922.8|922.2|923.2|922.6|922.8|922.2|592
1620376490000|2021-05-07 08:34:50|923|922.4|922.6|922|923|922.6|922.6|922|1256
1620376500000|2021-05-07 08:35:00|922.8|922.2|922.6|922.2|922.8|922.2|922.6|922|0
1620376510000|2021-05-07 08:35:10|922.4|921.8|922.2|921.8|922.4|922|922.2|921.8|0
1620376530000|2021-05-07 08:35:30|922.4|922|921.8|921.4|922.4|922|921.6|921.2|2120
1620376540000|2021-05-07 08:35:40|||||||||24
1620376550000|2021-05-07 08:35:50|921.4|921|921.6|921.2|921.6|921.2|921.4|921|0
1620376560000|2021-05-07 08:36:00|921.4|921|921.4|921|921.4|921|921.2|920.8|239
1620376570000|2021-05-07 08:36:10|921.2|920.8|921|920.6|921.2|920.8|921|920.6|580
1620376580000|2021-05-07 08:36:20|921.2|920.8|921|920.6|921.2|920.8|921|920.6|0
1620376590000|2021-05-07 08:36:30|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1620376610000|2021-05-07 08:36:50|921|920.6|921.6|921|921.6|921|921|920.6|1
1620376620000|2021-05-07 08:37:00|921.4|920.8|921|920.6|921.4|920.8|921|920.6|77
1620376630000|2021-05-07 08:37:10|921.2|920.4|921.2|920.6|921.2|920.6|921.2|920.4|30
1620376640000|2021-05-07 08:37:20||920.8||920.8||920.8||920.8|289
1620376650000|2021-05-07 08:37:30|921.6|921|921.6|921|921.6|921|921.6|921|1
1620376660000|2021-05-07 08:37:40|921.4|921.2|921.2|920.6|921.6|921.2|921|920.6|3154
1620376670000|2021-05-07 08:37:50|921|920.8|921|920.6|921|920.8|921|920.6|0
1620376700000|2021-05-07 08:38:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1620376710000|2021-05-07 08:38:30|921.4|921|921.4|920.8|921.4|921|921.4|920.8|1500
1620376740000|2021-05-07 08:39:00|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921|78
1620376750000|2021-05-07 08:39:10|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|248
1620376760000|2021-05-07 08:39:20|921.4|921|921.4|921|921.4|921|921.4|921|489
1620376770000|2021-05-07 08:39:30|921.6|921.2|921.6|921.2|921.8|921.2|921.6|921.2|1879
1620376780000|2021-05-07 08:39:40|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1620376800000|2021-05-07 08:40:00|922|921.6|922|921.6|922|921.6|921.8|921.6|0
1620376810000|2021-05-07 08:40:10|921.8|921.4|922|921.6|922|921.6|921.8|921.4|0
1620376830000|2021-05-07 08:40:30|922.2||922.2||922.2||922.2||190
1620376840000|2021-05-07 08:40:40|922.4|921.8|922.2|921.6|922.4|921.8|922|921.6|0
1620376850000|2021-05-07 08:40:50|922.4|921.8|922.4|922|922.4|922|922.4|921.8|0
1620376870000|2021-05-07 08:41:10|922.2|921.8|922|921.6|922.2|921.8|922|921.6|172
1620376880000|2021-05-07 08:41:20|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|1039
1620376890000|2021-05-07 08:41:30|||||||||372
1620376900000|2021-05-07 08:41:40|922.4|922|922.4|922|922.4|922|922.4|922|435
1620376920000|2021-05-07 08:42:00|922.2|921.8|922.4|922|922.4|922|922.2|921.8|0
1620376930000|2021-05-07 08:42:10|922.2|921.8|921.8|921.4|922.2|921.8|921.8|921.4|1133
1620376940000|2021-05-07 08:42:20|922|921.6|921.2|920.8|922|921.6|921.2|920.8|1281
1620376950000|2021-05-07 08:42:30|921|920.6|921.2|920.6|921.2|920.6|921|920.4|1110
1620376960000|2021-05-07 08:42:40|921.6|921.2|921.4|920.8|921.6|921.2|921.4|920.8|2151
1620376970000|2021-05-07 08:42:50|921.6|921|921.6|921.2|921.6|921.2|921.6|921|0
1620376990000|2021-05-07 08:43:10|921.8|921|921.8|921.2|921.8|921.4|921.6|921|1022
1620377000000|2021-05-07 08:43:20|921.6|921|922|921.6|922.2|921.6|921.6|921|1301
1620377010000|2021-05-07 08:43:30|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1620377020000|2021-05-07 08:43:40|922|921.6|921.8|921.4|922|921.6|921.8|921.4|3220
1620377040000|2021-05-07 08:44:00|922|921.6|922.2|921.8|922.6|922.2|922|921.6|2220
1620377050000|2021-05-07 08:44:10|922.4|922|922.4|922|922.4|922|922.4|922|0
1620377060000|2021-05-07 08:44:20|923|922.4|923|922.4|923|922.6|922.8|922.4|1138
1620377070000|2021-05-07 08:44:30|923.4|922.6|923.6|923|923.6|923|923.4|922.6|2004
1620377080000|2021-05-07 08:44:40|923.4|922.8|923.4|922.8|923.4|922.8|923.4|922.8|0
1620377090000|2021-05-07 08:44:50|923.8|923.2|924.2|923.6|924.2|923.6|923.6|923.2|1955
1620377100000|2021-05-07 08:45:00|924|923.8|924.2|923.8|924.2|923.8|924|923.6|1086
1620377110000|2021-05-07 08:45:10|924.6|924|924.4|923.8|924.6|924|924.4|923.8|0
1620377120000|2021-05-07 08:45:20|924.2|924|924.6|924|924.6|924|924.2|924|254
1620377130000|2021-05-07 08:45:30|924|923.6|924.2|923.6|924.4|923.8|924|923.6|34
1620377140000|2021-05-07 08:45:40|924.4|923.8|924.4|923.8|924.4|923.8|924.2|923.6|11
1620377150000|2021-05-07 08:45:50|924.2|923.6|924|923.4|924.2|923.6|924|923.4|239
1620377160000|2021-05-07 08:46:00|924.2|923.6|924|923.6|924.4|923.8|924|923.6|1693
1620377170000|2021-05-07 08:46:10|924.2|923.8|924.2|923.6|924.2|923.8|924.2|923.6|0
1620377180000|2021-05-07 08:46:20|924|923.4|924|923.4|924|923.4|924|923.4|0
1620377190000|2021-05-07 08:46:30|923.8|923.6|924.4|924|924.4|924|923.8|923.4|809
1620377210000|2021-05-07 08:46:50|924.2|923.8|924.2|923.6|924.2|923.8|924.2|923.6|34
1620377220000|2021-05-07 08:47:00||923.8||923.8||923.8||923.8|0
1620377230000|2021-05-07 08:47:10|924|923.6|924.2|923.6|924.2|923.6|924|923.4|0
1620377240000|2021-05-07 08:47:20|924.4|924|924.4|924|924.4|924|924.4|924|458
1620377270000|2021-05-07 08:47:50|924.6|924.2|924|923.4|924.6|924.2|924|923.4|2239
1620377280000|2021-05-07 08:48:00|924.2|923.6|924.2|923.6|924.4|923.8|924|923.6|471
1620377290000|2021-05-07 08:48:10|924.4|923.8|924.6|924.2|924.6|924.2|924.2|923.8|75
1620377300000|2021-05-07 08:48:20|924.4|924|924.6|924.2|924.6|924.2|924.4|924|0
1620377310000|2021-05-07 08:48:30|924.8|924.4|925|924.6|925|924.6|924.8|924.4|1200
1620377320000|2021-05-07 08:48:40|924.8|924.4|925|924.4|925|924.6|924.8|924.2|200
1620377330000|2021-05-07 08:48:50|924.8|924.2|925.2|924.8|925.2|924.8|924.8|924.2|0
1620377340000|2021-05-07 08:49:00|925.4|924.6|925|924.6|925.4|924.6|925|924.6|2515
1620377370000|2021-05-07 08:49:30|925.2|924.8|925.4|924.8|925.4|924.8|925.2|924.8|0
1620377380000|2021-05-07 08:49:40|925.2|924.6|925.2|924.6|925.2|924.6|925.2|924.6|1399
1620377420000|2021-05-07 08:50:20|925.4|924.8|925.2|924.8|925.4|924.8|925|924.6|239
1620377430000|2021-05-07 08:50:30|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.2|32
1620377440000|2021-05-07 08:50:40|924.6|924.2|924.6|924|924.6|924.2|924.6|924|0
1620377460000|2021-05-07 08:51:00|924.8|924.2|924.4|924|924.8|924.2|924.4|924|180
1620377480000|2021-05-07 08:51:20|924.6|924.2|924.4|924|924.6|924.2|924.2|923.8|60
1620377490000|2021-05-07 08:51:30|924.2|923.8|924.4|924|924.4|924|924.2|923.8|1449
1620377500000|2021-05-07 08:51:40|924.2|923.8|924.4|924|924.4|924|924.2|923.8|239
1620377510000|2021-05-07 08:51:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|263
1620377520000|2021-05-07 08:52:00|924.4|924|924.2|923.8|924.4|924|924.2|923.8|1500
1620377530000|2021-05-07 08:52:10|924.4|924|924.2|923.8|924.4|924|924.2|923.8|33
1620377540000|2021-05-07 08:52:20|923.8|923.4|924.6|924|924.6|924|923.8|923.4|1506
1620377550000|2021-05-07 08:52:30|924.4|923.8|924.4|924|924.4|924|924.4|923.8|886
1620377560000|2021-05-07 08:52:40|924|923.6|924.2|923.8|924.2|923.8|924|923.6|0
1620377570000|2021-05-07 08:52:50|924.4|923.6|924.2|923.8|924.4|923.8|924.2|923.6|0
1620377580000|2021-05-07 08:53:00|924.4|924|924.6|924.2|924.6|924.2|924.2|923.6|476
1620377590000|2021-05-07 08:53:10|924.4|924|924.4|924|924.4|924|924.4|924|1686
1620377600000|2021-05-07 08:53:20|924.8|924.2|924.6|924|924.8|924.2|924.6|924|986
1620377610000|2021-05-07 08:53:30|924.8|924.2|924.6|924|924.8|924.2|924.6|924|0
1620377620000|2021-05-07 08:53:40|925|924.2|924.4|924|925|924.4|924.4|924|3162
1620377630000|2021-05-07 08:53:50|924.2|923.8|924.6|924|924.8|924.4|924.2|923.8|764
1620377660000|2021-05-07 08:54:20||924.2||924.2||924.2||924.2|0
1620377710000|2021-05-07 08:55:10|924.8|924.4|924.6|924|924.8|924.4|924.6|924|509
1620377720000|2021-05-07 08:55:20|924.4|923.8|924.4|923.8|924.6|924.2|924.4|923.8|779
1620377750000|2021-05-07 08:55:50|924.6|924|924.4|924|924.6|924|924.4|924|0
1620377760000|2021-05-07 08:56:00|924.6|924.2|924.8|924.2|924.8|924.2|924.4|924|398
1620377770000|2021-05-07 08:56:10|924.6|924|924.8|924.4|924.8|924.4|924.6|924|0
1620377780000|2021-05-07 08:56:20|924.6|924.2|924.6|924|924.8|924.2|924.6|924|0
1620377790000|2021-05-07 08:56:30|924.8|924.2|925|924.6|925|924.6|924.8|924.2|0
1620377800000|2021-05-07 08:56:40|924.8|924.4|925|924.6|925|924.6|924.8|924.4|600
1620377810000|2021-05-07 08:56:50|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1620377820000|2021-05-07 08:57:00|925.2|924.8|925.2|924.6|925.4|924.8|925.2|924.6|1500
1620377850000|2021-05-07 08:57:30|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|1615
1620377860000|2021-05-07 08:57:40|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|726
1620377870000|2021-05-07 08:57:50|924.6|924.2|924.8|924.2|925|924.4|924.6|924.2|251
1620377880000|2021-05-07 08:58:00|925|924.4|924.6|924.2|925|924.4|924.6|924.2|25
1620377890000|2021-05-07 08:58:10|924.4|924|924.4|924|924.4|924|924.4|924|27
1620377900000|2021-05-07 08:58:20|924.8|924.4|924.8|924.2|924.8|924.4|924.6|924|5251
1620377910000|2021-05-07 08:58:30||924.4||924.4||924.4||924.4|480
1620377920000|2021-05-07 08:58:40|925|924.6|924.8|924.4|925|924.6|924.6|924.2|0
1620377950000|2021-05-07 08:59:10|924.8|924.6|925|924.6|925|924.6|924.8|924.4|10032
1620377960000|2021-05-07 08:59:20|924.8|924.8|924.8|924.6|924.8|924.8|924.8|924.6|500
1620377970000|2021-05-07 08:59:30|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|3270
1620377980000|2021-05-07 08:59:40|924.2|924|924|923.8|924.2|924|924|923.8|15909
1620377990000|2021-05-07 08:59:50|923.8|923.6|924|923.6|924|923.6|923.8|923.6|1049
1620378000000|2021-05-07 09:00:00||923.8||923.6||923.8||923.6|0
1620378010000|2021-05-07 09:00:10|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|3295
1620378020000|2021-05-07 09:00:20|924||924.2||924.2||924||0
1620378030000|2021-05-07 09:00:30|924|923.6|924|923.6|924|923.6|923.8|923.6|2950
1620378040000|2021-05-07 09:00:40||923.8||923.6||923.8||923.6|0
1620378050000|2021-05-07 09:00:50||923.8||923.6||923.8||923.6|0
1620378060000|2021-05-07 09:01:00||923.8||923.8||923.8||923.8|0
1620378080000|2021-05-07 09:01:20|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1203
1620378110000|2021-05-07 09:01:50|923.6|923.4|923.4|923.2|923.6|923.4|923.2|923|39506
1620378120000|2021-05-07 09:02:00|||||||||259
1620378140000|2021-05-07 09:02:20|923.2|923|922.6|922.4|923.2|923|922.6|922.4|23218
1620378150000|2021-05-07 09:02:30|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|2207
1620378160000|2021-05-07 09:02:40|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|3352
1620378170000|2021-05-07 09:02:50|922.4|922.4|922.2|921.8|922.4|922.4|921.6|921.2|93690
1620378180000|2021-05-07 09:03:00|922|922|922.4|922.2|922.4|922.2|922|922|9444
1620378190000|2021-05-07 09:03:10|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|15740
1620378200000|2021-05-07 09:03:20|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|5111
1620378210000|2021-05-07 09:03:30||922.6||922.4||922.6||922.4|0
1620378220000|2021-05-07 09:03:40|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|8119
1620378230000|2021-05-07 09:03:50||922.4||922.4||922.4||922.2|0
1620378240000|2021-05-07 09:04:00|922.8|922.6|922.6|922.4|922.8|922.6|922.6|922.4|2547
1620378250000|2021-05-07 09:04:10|922.8|922.6|922.8|922.4|922.8|922.6|922.6|922.4|7132
1620378260000|2021-05-07 09:04:20|922.6||922.6||922.6||922.6||0
1620378270000|2021-05-07 09:04:30|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|1892
1620378290000|2021-05-07 09:04:50|922.6|922.4|922.4|922.2|922.6|922.4|922.2|922|11963
1620378300000|2021-05-07 09:05:00||922||922||922.2||922|0
1620378340000|2021-05-07 09:05:40|922.2|922.2|922.4|922.2|922.4|922.2|922.2|922|8903
1620378350000|2021-05-07 09:05:50|922.6|922.4|923|922.6|923|922.6|922.6|922.2|5815
1620378360000|2021-05-07 09:06:00||922.8||922.6||922.8||922.6|536
1620378370000|2021-05-07 09:06:10||922.8||922.8||922.8||922.8|0
1620378380000|2021-05-07 09:06:20|923.2|923|923|922.6|923.4|923.2|922.8|922.6|15659
1620378390000|2021-05-07 09:06:30|922.8||922.8||922.8||922.8||3486
1620378400000|2021-05-07 09:06:40|923|922.8|923.2|922.8|923.2|923|923|922.8|4328
1620378410000|2021-05-07 09:06:50|923|922.6|922.8|922.4|923|922.6|922.6|922.4|5535
1620378420000|2021-05-07 09:07:00|923|922.6|923.2|923|923.4|923|923|922.6|9363
1620378430000|2021-05-07 09:07:10|923.4|923.2|923.2|922.8|923.4|923.2|923|922.8|1611
1620378450000|2021-05-07 09:07:30|923.4|923|923.4|923|923.4|923|923.4|923|0
1620378470000|2021-05-07 09:07:50|923.2|923.2|923.6|923.2|923.8|923.4|923.2|923|7332
1620378490000|2021-05-07 09:08:10|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|1188
1620378500000|2021-05-07 09:08:20||923.4||923.6||923.6||923.4|2954
1620378510000|2021-05-07 09:08:30|||||||||562
1620378520000|2021-05-07 09:08:40|924|923.8|924|923.8|924|923.8|924|923.8|960
1620378540000|2021-05-07 09:09:00|924.2|924|924.2|924|924.2|924|924.2|924|11322
1620378550000|2021-05-07 09:09:10|924.4||924.4||924.4||924.4||2923
1620378560000|2021-05-07 09:09:20|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|3953
1620378570000|2021-05-07 09:09:30||924.6||924.4||924.6||924.4|0
1620378580000|2021-05-07 09:09:40|924.6||924.8||924.8||924.6||41
1620378590000|2021-05-07 09:09:50||924.6||924.6||924.6||924.6|0
1620378600000|2021-05-07 09:10:00|925|924.8|925|924.8|925|924.8|925|924.8|57905
1620378610000|2021-05-07 09:10:10|||||||||79695
1620378630000|2021-05-07 09:10:30|||||||||77198
1620378650000|2021-05-07 09:10:50|924.8|924.6|924|923.8|924.8|924.6|923.8|923.6|69011
1620378660000|2021-05-07 09:11:00|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|17728
1620378680000|2021-05-07 09:11:20|||||||||1278
1620378690000|2021-05-07 09:11:30|924|923.8|924|923.6|924.2|924|923.8|923.6|12732
1620378700000|2021-05-07 09:11:40||923.8||923.8||923.8||923.6|0
1620378710000|2021-05-07 09:11:50||923.6||923.8||923.8||923.6|0
1620378720000|2021-05-07 09:12:00|924.2|924|924|923.8|924.2|924|924|923.8|6273
1620378730000|2021-05-07 09:12:10|924.2|924|924.4|924.2|924.4|924.2|924.2|924|9422
1620378740000|2021-05-07 09:12:20|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|3728
1620378750000|2021-05-07 09:12:30|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1081
1620378760000|2021-05-07 09:12:40|924.4||924.4||924.4||924.4||0
1620378770000|2021-05-07 09:12:50|924.2|924|923.8|923.6|924.2|924|923.8|923.6|13760
1620378780000|2021-05-07 09:13:00|924|923.8|924.2|924|924.6|924.2|924|923.8|7437
1620378790000|2021-05-07 09:13:10|924.4|923.8|924|923.8|924.4|923.8|924|923.8|510
1620378800000|2021-05-07 09:13:20|923.8|923.6|924|923.6|924|923.6|923.8|923.6|1549
1620378810000|2021-05-07 09:13:30|924.2|923.8|924.4|924|924.4|924|924.2|923.8|3422
1620378820000|2021-05-07 09:13:40||924.2||924||924.2||924|0
1620378830000|2021-05-07 09:13:50||924.2||924.2||924.2||924.2|0
1620378840000|2021-05-07 09:14:00|924.6|924|924.4|924|924.6|924.2|924.2|924|3982
1620378860000|2021-05-07 09:14:20|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|8425
1620378890000|2021-05-07 09:14:50|924.6|924.2|924.4|924|924.6|924.2|924.2|924|5050
1620378900000|2021-05-07 09:15:00|924.6|924.2|924.6|924.4|924.6|924.4|924.4|924.2|11162
1620378920000|2021-05-07 09:15:20|924.4|924.2|924.4|924|924.4|924.2|924.2|924|6991
1620378930000|2021-05-07 09:15:30|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|418
1620378940000|2021-05-07 09:15:40|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|643
1620378950000|2021-05-07 09:15:50|924.2|924|924.2|924|924.2|924|924.2|924|67
1620378960000|2021-05-07 09:16:00|924|923.8|923.8|923.6|924|923.8|923.8|923.6|5551
1620378970000|2021-05-07 09:16:10|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|2767
1620378980000|2021-05-07 09:16:20|923.8||923.6||923.8||923.6||6026
1620378990000|2021-05-07 09:16:30|923.4|923.2|923.4|923|923.4|923.2|923.2|923|3181
1620379000000|2021-05-07 09:16:40|||||||||226
1620379020000|2021-05-07 09:17:00|923.2|923.2|923.4|923|923.4|923.2|923.2|923|6891
1620379030000|2021-05-07 09:17:10|923.6|923.2|923.6|923.2|923.6|923.4|923.6|923.2|9162
1620379040000|2021-05-07 09:17:20|923.4|923.4|923.8|923.4|923.8|923.4|923.4|923.4|1700
1620379050000|2021-05-07 09:17:30||923.6||923.6||923.6||923.6|0
1620379060000|2021-05-07 09:17:40|924|923.8|924|923.8|924|923.8|924|923.8|959
1620379070000|2021-05-07 09:17:50|924.2|924|924.2|924|924.2|924|924.2|924|3823
1620379080000|2021-05-07 09:18:00|924.4|924.2|924.8|924.4|924.8|924.4|924.4|924.2|8411
1620379100000|2021-05-07 09:18:20||924.6||924.6||924.6||924.6|201
1620379110000|2021-05-07 09:18:30|925|924.8|924.8|924.6|925|924.8|924.8|924.6|22200
1620379120000|2021-05-07 09:18:40|925||925||925||924.8||10083
1620379130000|2021-05-07 09:18:50|924.8||925||925||924.8||1108
1620379140000|2021-05-07 09:19:00|924.8||925||925||924.8||300
1620379150000|2021-05-07 09:19:10|||||||||364
1620379160000|2021-05-07 09:19:20|924.8|924.8|924.8|924.6|925|924.8|924.8|924.6|14469
1620379170000|2021-05-07 09:19:30|925|924.8|925|924.8|925|924.8|925|924.8|603
1620379180000|2021-05-07 09:19:40|||||||||17031
1620379200000|2021-05-07 09:20:00|||||||||6271
1620379220000|2021-05-07 09:20:20|924.8|924.6|924.6|924.4|924.8|924.6|924.6|924.4|14505
1620379230000|2021-05-07 09:20:30|924.8|924.6|925|924.6|925|924.6|924.8|924.6|13375
1620379250000|2021-05-07 09:20:50|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.4|1098
1620379260000|2021-05-07 09:21:00|924.8|924.6|924.8|924.4|924.8|924.6|924.6|924.4|1786
1620379270000|2021-05-07 09:21:10|925|924.6|925|924.8|925|924.8|925|924.6|2273
1620379290000|2021-05-07 09:21:30|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|78683
1620379320000|2021-05-07 09:22:00|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|4381
1620379340000|2021-05-07 09:22:20|924.4|924.2|924.2|924|924.4|924.2|924.2|924|9467
1620379350000|2021-05-07 09:22:30|924|923.8|923.8|923.4|924|923.8|923.6|923.4|8081
1620379360000|2021-05-07 09:22:40|923.6||923.6||923.6||923.6||55
1620379370000|2021-05-07 09:22:50|923.8|923.6|923.4|923.2|923.8|923.6|923.4|923.2|1488
1620379380000|2021-05-07 09:23:00|||||||||303
1620379390000|2021-05-07 09:23:10|923.2|923|922.8|922.6|923.2|923|922.8|922.6|42355
1620379400000|2021-05-07 09:23:20|||||||||246
1620379410000|2021-05-07 09:23:30|923||923||923||922.8||12742
1620379420000|2021-05-07 09:23:40|923.2|922.8|923.6|923.2|923.6|923.2|923.2|922.8|9178
1620379430000|2021-05-07 09:23:50|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.2|8100
1620379440000|2021-05-07 09:24:00|924||924||924||924||2848
1620379450000|2021-05-07 09:24:10|923.8||923.8||923.8||923.8||0
1620379460000|2021-05-07 09:24:20|923.6|923.4|923.4|923.2|923.6|923.4|923.2|923|10512
1620379480000|2021-05-07 09:24:40|923.2|923|923|922.8|923.2|923|923|922.8|4775
1620379490000|2021-05-07 09:24:50|922.8|922.6|922.8|922.6|922.8|922.6|922.6|922.4|24629
1620379500000|2021-05-07 09:25:00|923|922.8|923.4|923|923.4|923.2|923|922.8|8837
1620379510000|2021-05-07 09:25:10|||||||||200
1620379520000|2021-05-07 09:25:20|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|445
1620379530000|2021-05-07 09:25:30|923.8||923.8||923.8||923.8||45
1620379540000|2021-05-07 09:25:40||923.6||923.6||923.6||923.6|0
1620379550000|2021-05-07 09:25:50|924|923.8|924.2|924|924.2|924|924|923.6|5624
1620379560000|2021-05-07 09:26:00|924|923.8|923.8|923.6|924|923.8|923.8|923.4|17029
1620379570000|2021-05-07 09:26:10||923.4||923.4||923.6||923.4|0
1620379590000|2021-05-07 09:26:30|923.6|923.6|923.8|923.6|923.8|923.6|923.6|923.6|496
1620379600000|2021-05-07 09:26:40||923.4||923.4||923.4||923.4|0
1620379610000|2021-05-07 09:26:50|923.6|923.2|923.2|923|923.6|923.2|923.2|923|6171
1620379620000|2021-05-07 09:27:00|923.4|923.2|923.4|923|923.4|923.2|923.4|923|6451
1620379630000|2021-05-07 09:27:10|923.2|923.2|924|923.8|924|923.8|923.2|923|17855
1620379640000|2021-05-07 09:27:20|923.8|923.6|924|923.6|924|923.6|923.8|923.6|2646
1620379650000|2021-05-07 09:27:30||923.8||923.8||923.8||923.8|0
1620379670000|2021-05-07 09:27:50|||||||||1358
1620379690000|2021-05-07 09:28:10|924.2|924|924.4|924|924.4|924|924.2|924|6115
1620379710000|2021-05-07 09:28:30|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|0
1620379720000|2021-05-07 09:28:40|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|3218
1620379740000|2021-05-07 09:29:00|924.4|924|924.4|924|924.4|924|924.2|924|8116
1620379760000|2021-05-07 09:29:20||924.2||924.2||924.2||924.2|0
1620379770000|2021-05-07 09:29:30|924.2|924|924.2|924|924.2|924|924.2|924|266
1620379790000|2021-05-07 09:29:50|924|923.8|924|923.8|924|923.8|924|923.8|3792
1620379800000|2021-05-07 09:30:00|||||||||1180
1620379860000|2021-05-07 09:31:00|924.2|924|924.4|924.2|924.6|924.4|924.2|924|20067
1620379870000|2021-05-07 09:31:10|||||||||34
1620379880000|2021-05-07 09:31:20|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|2510
1620379900000|2021-05-07 09:31:40|924.4|924.2|924.2|923.8|924.4|924.2|924|923.8|7846
1620379910000|2021-05-07 09:31:50|924.4|924|924.2|924|924.4|924|924.2|924|3260
1620379920000|2021-05-07 09:32:00|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|0
1620379940000|2021-05-07 09:32:20|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|1971
1620379970000|2021-05-07 09:32:50||924.4||924.2||924.4||924.2|0
1620379980000|2021-05-07 09:33:00|924.4|924.4|924.4|924.2|924.4|924.4|924.4|924.2|1574
1620379990000|2021-05-07 09:33:10|924.6|924.4|924.8|924.4|924.8|924.4|924.4|924.2|11614
1620380010000|2021-05-07 09:33:30||924.6||924.6||924.6||924.6|2264
1620380040000|2021-05-07 09:34:00|925|924.8|924.6|924.2|925|924.8|924.4|924.2|12208
1620380080000|2021-05-07 09:34:40|924.4|924|924|923.8|924.6|924|924|923.8|10507
1620380090000|2021-05-07 09:34:50|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|6566
1620380100000|2021-05-07 09:35:00|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|4624
1620380110000|2021-05-07 09:35:10|923.2|923|923.4|923|923.4|923|923.2|923|2453
1620380120000|2021-05-07 09:35:20|923.6|923.2|923.6|923.2|923.6|923.2|923.4|923.2|11729
1620380130000|2021-05-07 09:35:30|923.4|923.4|923.6|923.2|923.6|923.4|923.4|923.2|2912
1620380140000|2021-05-07 09:35:40||923.4||923.4||923.4||923.2|156758
1620380160000|2021-05-07 09:36:00|923.8|923.6|924|923.8|924|923.8|923.8|923.6|7369
1620380170000|2021-05-07 09:36:10|||||||||603
1620380180000|2021-05-07 09:36:20|924.2|924|924.2|924|924.2|924|924|923.8|11883
1620380200000|2021-05-07 09:36:40|||||||||9943
1620380220000|2021-05-07 09:37:00|924|923.8|924|923.8|924|923.8|924|923.8|8142
1620380230000|2021-05-07 09:37:10|923.8|923.6|924|923.8|924|923.8|923.8|923.6|3479
1620380240000|2021-05-07 09:37:20|||||||||1058
1620380260000|2021-05-07 09:37:40|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|2282
1620380270000|2021-05-07 09:37:50|||||||||1976
1620380300000|2021-05-07 09:38:20|924|923.8|924|923.8|924|923.8|924|923.8|4889
1620380320000|2021-05-07 09:38:40|923.8|923.6|924.4|924|924.4|924|923.8|923.6|23642
1620380330000|2021-05-07 09:38:50||924.2||924.2||924.2||924.2|0
1620380340000|2021-05-07 09:39:00|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|5707
1620380350000|2021-05-07 09:39:10|925|924.8|925.2|924.8|925.2|924.8|925|924.8|5143
1620380390000|2021-05-07 09:39:50|925.4|925|925.4|925.2|925.4|925.2|925.4|925|12015
1620380410000|2021-05-07 09:40:10|925.6|925.4|925.8|925.6|926|925.6|925.6|925.4|4325
1620380420000|2021-05-07 09:40:20|926||926||926||926||0
1620380450000|2021-05-07 09:40:50|925.8|925.4|925.6|925.2|925.8|925.4|925.4|925.2|14219
1620380460000|2021-05-07 09:41:00|925.4|925|925.4|925|925.4|925|925.2|925|1068
1620380470000|2021-05-07 09:41:10|925.6|925.2|925.8|925.4|925.8|925.6|925.6|925.2|10235
1620380480000|2021-05-07 09:41:20|||||||||34
1620380520000|2021-05-07 09:42:00|926|925.6|926|925.8|926|925.8|925.8|925.6|3602
1620380530000|2021-05-07 09:42:10|||||||||356
1620380540000|2021-05-07 09:42:20|926.2|926|927|926.6|927|926.8|926.2|926|26649
1620380550000|2021-05-07 09:42:30|||||||||107
1620380560000|2021-05-07 09:42:40|926.8|926.8|927|926.6|927|926.8|926.8|926.6|2580
1620380570000|2021-05-07 09:42:50|||||||||559
1620380580000|2021-05-07 09:43:00|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|23
1620380590000|2021-05-07 09:43:10|927|926.6|926.8|926.6|927.2|926.6|926.8|926.6|3877
1620380600000|2021-05-07 09:43:20|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|4289
1620380620000|2021-05-07 09:43:40|926.4|926|926.2|926|926.4|926|926.2|926|4792
1620380630000|2021-05-07 09:43:50|926|925.8|926|925.6|926|925.8|926|925.6|7599
1620380640000|2021-05-07 09:44:00|926.2|925.8|926.4|926|926.4|926|926.2|925.8|498
1620380650000|2021-05-07 09:44:10|926.2|926.2|926.4|926|926.4|926.2|926.2|926|1270
1620380660000|2021-05-07 09:44:20|926.2||926.2||926.4||926.2||1500
1620380670000|2021-05-07 09:44:30|926|925.8|926.2|925.8|926.2|925.8|926|925.8|2581
1620380680000|2021-05-07 09:44:40|926||926.2||926.2||926||1350
1620380700000|2021-05-07 09:45:00|926.4|926|926.4|926|926.4|926|926.2|926|4719
1620380720000|2021-05-07 09:45:20|926.2|925.8|926|925.8|926.2|925.8|926|925.8|1091
1620380730000|2021-05-07 09:45:30|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|4158
1620380740000|2021-05-07 09:45:40|926|925.8|926|925.8|926|925.8|925.8|925.8|3837
1620380750000|2021-05-07 09:45:50|||||||||283
1620380760000|2021-05-07 09:46:00|925.8|925.6|926|925.6|926|925.6|925.8|925.6|404
1620380770000|2021-05-07 09:46:10||925.8||925.6||925.8||925.6|1155
1620380780000|2021-05-07 09:46:20|926.2|925.8|926.2|925.8|926.2|926|926|925.8|9635
1620380800000|2021-05-07 09:46:40|926||926.2||926.2||926||1894
1620380810000|2021-05-07 09:46:50|926.4|926|926.4|926.2|926.4|926.2|926.4|925.8|4881
1620380830000|2021-05-07 09:47:10|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.2|9167
1620380850000|2021-05-07 09:47:30||926.6||926.4||926.6||926.4|650
1620380860000|2021-05-07 09:47:40||926.6||926.4||926.6||926.4|0
1620380870000|2021-05-07 09:47:50||926.6||926.6||926.6||926.6|0
1620380880000|2021-05-07 09:48:00|927|926.8|927|926.8|927|926.8|927|926.8|944
1620380890000|2021-05-07 09:48:10|927.2|927|927.4|927|927.4|927|927.2|927|3991
1620380910000|2021-05-07 09:48:30||927.2||927.2||927.2||927.2|182
1620380920000|2021-05-07 09:48:40|||||||||151
1620380960000|2021-05-07 09:49:20|927.6|927|927.6|927.4|927.6|927.4|927|926.8|30133
1620380970000|2021-05-07 09:49:30|927.4|927.2|927.6|927.2|927.6|927.4|927.2|926.8|23800
1620380990000|2021-05-07 09:49:50|927.8|927.4|928|927.6|928|927.8|927.6|927.4|10296
1620381000000|2021-05-07 09:50:00|927.8||927.8||928||927.8||0
1620381010000|2021-05-07 09:50:10|927.6|927.4|927.8|927.4|927.8|927.4|927.4|927.2|7300
1620381020000|2021-05-07 09:50:20|927.6|927.6|927.6|927.4|927.8|927.6|927.6|927.4|350
1620381040000|2021-05-07 09:50:40|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|1500
1620381060000|2021-05-07 09:51:00|928|927.8|928.2|928|928.2|928|928|927.8|12373
1620381070000|2021-05-07 09:51:10|||||||||1690
1620381140000|2021-05-07 09:52:20|928.6|928.4|928.8|928.4|929.4|929|928.2|928|32394
1620381150000|2021-05-07 09:52:30|929|928.6|929|928.6|929|928.6|929|928.6|0
1620381160000|2021-05-07 09:52:40||928.8||928.6||928.8||928.6|725
1620381180000|2021-05-07 09:53:00|||||||||2138
1620381190000|2021-05-07 09:53:10|929.2|928.8|929.4|929.2|929.6|929.2|929.2|928.8|4126
1620381200000|2021-05-07 09:53:20||929||929||929||929|3080
1620381210000|2021-05-07 09:53:30|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|4887
1620381220000|2021-05-07 09:53:40|929.6||929.8||929.8||929.6||0
1620381240000|2021-05-07 09:54:00|930|929.6|929.8|929.4|930|929.8|929.8|929.4|40854
1620381250000|2021-05-07 09:54:10|930|929.6|930|929.8|930|929.8|929.8|929.6|20991
1620381260000|2021-05-07 09:54:20|930.2|930|930.2|929.8|930.2|930|930|929.8|20161
1620381270000|2021-05-07 09:54:30|930.4|930|931.4|931.2|931.8|931.2|930.4|930|36641
1620381280000|2021-05-07 09:54:40|931.2|931|930.6|930.4|931.2|931|930.6|930.2|26205
1620381290000|2021-05-07 09:54:50|930.4|930.2|930.2|929.8|930.4|930.2|930.2|929.8|4026
1620381300000|2021-05-07 09:55:00|930.4|930|930.4|930|930.4|930|930.4|930|2050
1620381310000|2021-05-07 09:55:10|930.6|930.2|931.4|931.2|931.4|931.2|930.6|930|57041
1620381320000|2021-05-07 09:55:20|931.6|931.4|931.2|931|932|931.6|931.2|930.8|38347
1620381330000|2021-05-07 09:55:30|931.4|931.2|931.4|931|931.6|931.2|931.4|931|0
1620381340000|2021-05-07 09:55:40|931.2|930.8|931.4|931.2|931.4|931.2|931.2|930.8|7381
1620381350000|2021-05-07 09:55:50|931.2|931|931.2|930.8|931.2|931|931.2|930.8|258
1620381360000|2021-05-07 09:56:00|931|931|931|930.6|931|931|930.8|930.6|3786
1620381370000|2021-05-07 09:56:10|930.8|930.4|930.6|930.4|930.8|930.6|930.6|930.4|2944
1620381380000|2021-05-07 09:56:20|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|11747
1620381400000|2021-05-07 09:56:40|930.2|930|930.4|930.2|930.4|930.2|930.2|930|2804
1620381410000|2021-05-07 09:56:50|930.2|930|930.4|930.2|930.4|930.2|930.2|930|0
1620381420000|2021-05-07 09:57:00|930.6||930.4||930.6||930.4||24
1620381430000|2021-05-07 09:57:10|930.2|930|930.4|930.2|930.4|930.2|930.2|930|3406
1620381440000|2021-05-07 09:57:20|930.6||930.6||930.6||930.4||1584
1620381450000|2021-05-07 09:57:30|930.4|930.4|931.4|931|931.4|931|930.4|930.4|18306
1620381460000|2021-05-07 09:57:40|931.2||931.4||931.4||931.2||308
1620381480000|2021-05-07 09:58:00|931.6|931.2|932|931.6|932|931.6|931.6|931.2|8569
1620381540000|2021-05-07 09:59:00|932.2|931.8|932|931.6|932.4|932.2|932|931.6|59232
1620381550000|2021-05-07 09:59:10|931.8|931.4|932|931.4|932|931.4|931.4|931.2|19916
1620381560000|2021-05-07 09:59:20|931.8|931.6|931.8|931.4|932|931.8|931.8|931.4|446
1620381570000|2021-05-07 09:59:30|932|931.6|931.8|931.4|932|931.6|931.8|931.4|2109
1620381580000|2021-05-07 09:59:40|932|931.6|931.8|931.4|932|931.6|931.8|931.4|376
1620381590000|2021-05-07 09:59:50|932|931.6|931.6|931.4|932|931.6|931.6|931.4|1834
1620381600000|2021-05-07 10:00:00|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|8936
1620381610000|2021-05-07 10:00:10|932|931.8|932.4|932|932.4|932|932|931.6|8086
1620381620000|2021-05-07 10:00:20|932.6|932.2|933|932.6|933|932.8|932.6|932|3388
1620381630000|2021-05-07 10:00:30|932.8|932.4|932.8|932.4|933|932.4|932.8|932.4|1514
1620381640000|2021-05-07 10:00:40|933|932.6|932.8|932.4|933|932.6|932.6|932.4|3982
1620381650000|2021-05-07 10:00:50|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932|4009
1620381660000|2021-05-07 10:01:00|932.4|932.2|932.6|932.2|932.6|932.2|932.2|932|4927
1620381670000|2021-05-07 10:01:10|932.4|932|932.6|932|932.6|932|932.4|932|3016
1620381680000|2021-05-07 10:01:20|932.4|932.2|932.6|932|932.6|932.2|932.4|932|264
1620381690000|2021-05-07 10:01:30|932.4||932.4||932.4||932.4||0
1620381700000|2021-05-07 10:01:40|932.2||932.2||932.2||932.2||0
1620381710000|2021-05-07 10:01:50|932.4|932.2|932.4|932|932.4|932.2|932.2|932|3216
1620381720000|2021-05-07 10:02:00|||||||||500
1620381730000|2021-05-07 10:02:10|932.2|931.8|932.2|932|932.4|932|932|931.8|3661
1620381740000|2021-05-07 10:02:20|932.4||932.4||932.4||932.4||4362
1620381750000|2021-05-07 10:02:30|||||||||232
1620381780000|2021-05-07 10:03:00|932.6|932.2|932.6|932.4|932.8|932.4|932.6|932|7486
1620381790000|2021-05-07 10:03:10||932.2||932.4||932.4||932.2|3755
1620381800000|2021-05-07 10:03:20|932.4|932.2|932.4|932|932.6|932.4|932.4|932|6067
1620381810000|2021-05-07 10:03:30|||||||||245
1620381820000|2021-05-07 10:03:40||932.2||932.2||932.2||932.2|196
1620381830000|2021-05-07 10:03:50|||||||||248
1620381840000|2021-05-07 10:04:00|||||||||247
1620381850000|2021-05-07 10:04:10|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|2143
1620381880000|2021-05-07 10:04:40|932.4||932.4||932.6||932.4||4117
1620381890000|2021-05-07 10:04:50|||||||||1281
1620381900000|2021-05-07 10:05:00|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|6657
1620381910000|2021-05-07 10:05:10|932.4|931.8|932.2|931.8|932.6|931.8|932|931.8|38813
1620381920000|2021-05-07 10:05:20|932|931.6|931.4|931|932|931.6|931.2|931|22201
1620381930000|2021-05-07 10:05:30|||||||||79
1620381940000|2021-05-07 10:05:40|||||||||986
1620381960000|2021-05-07 10:06:00|931.6|931.2|931.4|931|931.6|931.2|931.4|931|4035
1620381970000|2021-05-07 10:06:10|931.6|931.2|931.6|931.2|931.6|931.2|931.4|931.2|3740
1620381980000|2021-05-07 10:06:20|931.8|931.4|932.2|931.8|932.2|931.8|931.8|931.4|2719
1620381990000|2021-05-07 10:06:30|||||||||1228
1620382000000|2021-05-07 10:06:40|932.4|932|932.4|931.8|932.4|932|932.2|931.8|0
1620382010000|2021-05-07 10:06:50|932.6|932|932.6|932.2|932.6|932.2|932.6|932|2588
1620382020000|2021-05-07 10:07:00||932||932.2||932.2||932|0
1620382030000|2021-05-07 10:07:10|932.4|932|932.4|932|932.4|932|932.4|932|1221
1620382060000|2021-05-07 10:07:40|||||||||1236
1620382080000|2021-05-07 10:08:00|932.2|931.8|932|931.8|932.2|932|932|931.8|6996
1620382140000|2021-05-07 10:09:00|932.2|932|932.4|932|932.4|932|932.2|932|15615
1620382160000|2021-05-07 10:09:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|7753
1620382170000|2021-05-07 10:09:30|||||||||1000
1620382200000|2021-05-07 10:10:00|||||||||1568
1620382210000|2021-05-07 10:10:10|||||||||588
1620382220000|2021-05-07 10:10:20|||||||||1841
1620382230000|2021-05-07 10:10:30|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|2662
1620382240000|2021-05-07 10:10:40|||||||||1352
1620382260000|2021-05-07 10:11:00|933|932.6|933|932.6|933|932.6|933|932.4|269
1620382270000|2021-05-07 10:11:10||932.8||932.8||932.8||932.8|466
1620382280000|2021-05-07 10:11:20|933.2|933|933.4|933|933.4|933|933.2|932.8|3064
1620382290000|2021-05-07 10:11:30|||||||||527
1620382300000|2021-05-07 10:11:40||933.2||933.2||933.2||933.2|0
1620382310000|2021-05-07 10:11:50|933.6|933.4|934|933.6|934|933.6|933.6|933.4|1526
1620382330000|2021-05-07 10:12:10|933.8|933.8|933.6|933.2|933.8|933.8|933.6|933.2|16359
1620382350000|2021-05-07 10:12:30||933.4||933.4||933.4||933.4|300
1620382420000|2021-05-07 10:13:40|933.8|933.6|934|933.8|934|933.8|933.6|933.6|4227
1620382440000|2021-05-07 10:14:00|||||||||471
1620382450000|2021-05-07 10:14:10|934.2|934|934.2|934|934.2|934|934.2|934|1100
1620382480000|2021-05-07 10:14:40|934.4|934.2|934.2|934|934.8|934.4|934.2|934|14642
1620382490000|2021-05-07 10:14:50|934|933.8|934.2|934|934.2|934|934|933.8|6149
1620382500000|2021-05-07 10:15:00||933.8||933.8||933.8||933.8|0
1620382510000|2021-05-07 10:15:10||934||934||934||934|0
1620382540000|2021-05-07 10:15:40|934.4|934.2|934.6|934.2|934.6|934.2|934.4|934.2|2506
1620382550000|2021-05-07 10:15:50|||||||||2504
1620382560000|2021-05-07 10:16:00|934.4|934|934.2|934|934.4|934|934.2|934|1894
1620382590000|2021-05-07 10:16:30||933.8||933.8||933.8||933.8|1888
1620382620000|2021-05-07 10:17:00|934|933.6|934|933.8|934|933.8|933.8|933.6|7680
1620382640000|2021-05-07 10:17:20|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|3775
1620382670000|2021-05-07 10:17:50|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.4|18147
1620382680000|2021-05-07 10:18:00|933.6||933.8||933.8||933.6||0
1620382690000|2021-05-07 10:18:10|933.6||933.6||933.6||933.6||0
1620382700000|2021-05-07 10:18:20|933.4|933.2|933.2|933|933.4|933.2|933.2|933|5548
1620382710000|2021-05-07 10:18:30|||||||||240
1620382730000|2021-05-07 10:18:50|933|932.8|933|932.8|933|932.8|933|932.8|1595
1620382740000|2021-05-07 10:19:00|932.8|932.6|932.8|932.6|932.8|932.8|932.8|932.6|7533
1620382750000|2021-05-07 10:19:10|933||933||933||933||2500
1620382760000|2021-05-07 10:19:20|933.2|932.8|933.4|933|933.4|933|933|932.6|10791
1620382770000|2021-05-07 10:19:30||933.2||933||933.2||933|1097
1620382780000|2021-05-07 10:19:40|933.2|932.8|933|932.6|933.2|932.8|933|932.6|13835
1620382790000|2021-05-07 10:19:50|||||||||1573
1620382800000|2021-05-07 10:20:00|933.2|932.8|933.4|933|933.4|933|933.2|932.8|8743
1620382810000|2021-05-07 10:20:10|933.2||933.2||933.2||933.2||0
1620382820000|2021-05-07 10:20:20|933.4||933.4||933.4||933.4||0
1620382830000|2021-05-07 10:20:30|||||||||527
1620382860000|2021-05-07 10:21:00|933.6|933.2|933.4|933|933.8|933.4|933.4|933|6031
1620382870000|2021-05-07 10:21:10|933.2|932.8|933|932.8|933.2|932.8|933|932.8|2615
1620382890000|2021-05-07 10:21:30|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|4929
1620382900000|2021-05-07 10:21:40|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|9524
1620382920000|2021-05-07 10:22:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|5501
1620382950000|2021-05-07 10:22:30|932||932.2||932.2||932||518
1620382960000|2021-05-07 10:22:40|932.4|932|932.6|932.2|932.6|932.2|932.4|932|17239
1620382980000|2021-05-07 10:23:00|932.8|932.4|933.4|933|933.4|933|932.8|932.2|12106
1620382990000|2021-05-07 10:23:10|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|315
1620383020000|2021-05-07 10:23:40|933|933|933.2|933|933.2|933|933|932.8|7026
1620383030000|2021-05-07 10:23:50|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|3225
1620383040000|2021-05-07 10:24:00|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|1838
1620383050000|2021-05-07 10:24:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|2007
1620383060000|2021-05-07 10:24:20|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1620383070000|2021-05-07 10:24:30|934|933.6|934|933.6|934|933.6|934|933.6|0
1620383080000|2021-05-07 10:24:40||933.8||933.8||933.8||933.8|0
1620383090000|2021-05-07 10:24:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|678
1620383110000|2021-05-07 10:25:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|9574
1620383120000|2021-05-07 10:25:20|933.8||933.8||933.8||933.6||136
1620383140000|2021-05-07 10:25:40|933.6|933.2|933.2|933|933.6|933.2|933.2|933|6340
1620383180000|2021-05-07 10:26:20|933|932.8|933.2|933|933.2|933|933|932.8|5555
1620383190000|2021-05-07 10:26:30|933|932.8|932.8|932.6|933|932.8|932.8|932.6|2539
1620383200000|2021-05-07 10:26:40|||||||||1046
1620383210000|2021-05-07 10:26:50|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.4|2717
1620383260000|2021-05-07 10:27:40|933|932.8|933|932.8|933|932.8|933|932.8|18294
1620383310000|2021-05-07 10:28:30|932.8|932.6|933|932.8|933|932.8|932.6|932.4|10758
1620383320000|2021-05-07 10:28:40||932.6||932.6||932.6||932.6|0
1620383340000|2021-05-07 10:29:00|933.2|932.8|933.2|933|933.4|933|933.2|932.8|3897
1620383380000|2021-05-07 10:29:40|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|490
1620383390000|2021-05-07 10:29:50|||||||||499
1620383400000|2021-05-07 10:30:00|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|4128
1620383410000|2021-05-07 10:30:10|933.4|933.2|933.2|933|933.4|933.2|933.2|933|4636
1620383420000|2021-05-07 10:30:20|933.4|933.2|933.2|933|933.4|933.2|933.2|933|0
1620383480000|2021-05-07 10:31:20|933|932.8|933|932.6|933|932.8|932.8|932.6|6523
1620383530000|2021-05-07 10:32:10|933.2|932.8|933.2|932.8|933.2|933|933|932.8|4588
1620383540000|2021-05-07 10:32:20|933|932.6|932.8|932.6|933|932.6|932.8|932.6|2897
1620383550000|2021-05-07 10:32:30|933||933||933||933||0
1620383570000|2021-05-07 10:32:50|932.8|932.4|931.4|931|932.8|932.4|931.2|931|28284
1620383580000|2021-05-07 10:33:00|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|5458
1620383590000|2021-05-07 10:33:10|932|931.6|932.2|932|932.2|932|932|931.6|10379
1620383610000|2021-05-07 10:33:30|932.4|932.2|932.6|932.4|932.8|932.4|932.4|932.2|1976
1620383620000|2021-05-07 10:33:40|932.8||932.6||932.8||932.6||0
1620383630000|2021-05-07 10:33:50|932.8||932.8||932.8||932.8||0
1620383650000|2021-05-07 10:34:10|932.6||932.6||932.6||932.6||0
1620383660000|2021-05-07 10:34:20|||||||||20
1620383680000|2021-05-07 10:34:40|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|2312
1620383700000|2021-05-07 10:35:00|932.8|932.2|932.2|932|932.8|932.2|932.2|932|6629
1620383710000|2021-05-07 10:35:10|||||||||526
1620383760000|2021-05-07 10:36:00|932|931.8|932|931.8|932|931.8|932|931.8|985
1620383790000|2021-05-07 10:36:30|932.2|932|932.4|932.2|932.4|932.2|932|931.8|22137
1620383800000|2021-05-07 10:36:40|932.2|932|931.8|931.6|932.2|932|931.6|931.4|24046
1620383810000|2021-05-07 10:36:50|931.6|931.4|931.6|931.4|932|931.6|931.6|931.4|975
1620383820000|2021-05-07 10:37:00|931.8||931.8||931.8||931.8||0
1620383850000|2021-05-07 10:37:30|932|931.6|932|931.8|932|931.8|932|931.6|9678
1620383860000|2021-05-07 10:37:40|932.2|932|932.4|932|932.4|932|932.2|932|2464
1620383870000|2021-05-07 10:37:50||932.2||932||932.2||932|0
1620383880000|2021-05-07 10:38:00||932.2||932.2||932.2||932.2|0
1620383890000|2021-05-07 10:38:10|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|5295
1620383920000|2021-05-07 10:38:40|932.2|932|932.2|932|932.2|932|932.2|932|1472
1620383940000|2021-05-07 10:39:00|932|931.8|932|931.8|932|932|932|931.8|13216
1620383950000|2021-05-07 10:39:10|931.8|931.6|931.6|931.4|931.8|931.6|931.6|931.4|9953
1620383960000|2021-05-07 10:39:20|931.4|931.2|932|931.8|932|931.8|931.4|931.2|28530
1620383980000|2021-05-07 10:39:40|932.2|932|932.2|932|932.2|932|932|931.8|8116
1620383990000|2021-05-07 10:39:50|932|931.8|932|931.8|932|931.8|932|931.8|8321
1620384000000|2021-05-07 10:40:00|931.8|931.6|931.6|931.4|931.8|931.6|931.6|931.4|5611
1620384010000|2021-05-07 10:40:10|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|2193
1620384020000|2021-05-07 10:40:20|||||||||492
1620384030000|2021-05-07 10:40:30|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|2466
1620384050000|2021-05-07 10:40:50|931.6|931.4|931.8|931.6|932|931.6|931.6|931.2|5839
1620384060000|2021-05-07 10:41:00|931.6|931.4|931.4|931.2|931.8|931.4|931.4|931.2|11286
1620384070000|2021-05-07 10:41:10|931.2|931|931.4|931.2|931.4|931.2|931.2|931|6340
1620384080000|2021-05-07 10:41:20|||||||||1351
1620384090000|2021-05-07 10:41:30|931.2|931|931.2|931|931.4|931.2|931.2|931|3658
1620384100000|2021-05-07 10:41:40|||||||||137
1620384110000|2021-05-07 10:41:50|931.4|931.2|931.4|931|931.4|931.2|931.4|931|0
1620384120000|2021-05-07 10:42:00||931.2||931.2||931.2||931|10332
1620384130000|2021-05-07 10:42:10|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|12841
1620384140000|2021-05-07 10:42:20|931.2|931|931.4|931.2|931.4|931.2|931.2|931|6755
1620384150000|2021-05-07 10:42:30|||||||||530
1620384160000|2021-05-07 10:42:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|894
1620384180000|2021-05-07 10:43:00|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|11583
1620384220000|2021-05-07 10:43:40|931.6||931.6||931.6||931.6||212
1620384230000|2021-05-07 10:43:50|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|3130
1620384250000|2021-05-07 10:44:10|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|1000
1620384270000|2021-05-07 10:44:30|931.6|931.4|931.6|931.4|931.6|931.4|931.4|931.2|7125
1620384280000|2021-05-07 10:44:40|||||||||256
1620384290000|2021-05-07 10:44:50|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|835
1620384300000|2021-05-07 10:45:00|931.4|931|931.2|931|931.4|931|931.2|931|3699
1620384320000|2021-05-07 10:45:20|||||||||1020
1620384330000|2021-05-07 10:45:30|931|930.8|931|930.8|931|930.8|931|930.8|1457
1620384350000|2021-05-07 10:45:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|4551
1620384390000|2021-05-07 10:46:30|931|930.8|931.2|930.8|931.2|930.8|931|930.6|11778
1620384400000|2021-05-07 10:46:40|931|931|931|930.8|931.2|931|931|930.8|8754
1620384420000|2021-05-07 10:47:00|||||||||214
1620384460000|2021-05-07 10:47:40|931.2|931|931.2|931|931.2|931|931|930.8|5477
1620384490000|2021-05-07 10:48:10|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|1592
1620384500000|2021-05-07 10:48:20|931.8|931.4|931.8|931.4|931.8|931.6|931.8|931.4|0
1620384520000|2021-05-07 10:48:40||931.6||931.6||931.6||931.6|0
1620384560000|2021-05-07 10:49:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|7045
1620384570000|2021-05-07 10:49:30|||||||||500
1620384580000|2021-05-07 10:49:40|931.8||931.6||931.8||931.6||8500
1620384590000|2021-05-07 10:49:50|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|7085
1620384600000|2021-05-07 10:50:00|931.6|931.2|931.4|931.2|931.8|931.4|931.4|931.2|9203
1620384610000|2021-05-07 10:50:10|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|4078
1620384620000|2021-05-07 10:50:20|931.2|931|931.2|931|931.2|931|931.2|931|2969
1620384650000|2021-05-07 10:50:50|931.4|931.2|931.4|931.2|931.4|931.2|931.2|931|10098
1620384660000|2021-05-07 10:51:00|||||||||1228
1620384670000|2021-05-07 10:51:10|||||||||977
1620384700000|2021-05-07 10:51:40|||||||||900
1620384720000|2021-05-07 10:52:00|931.2|931|931.2|930.8|931.2|931|931|930.8|9159
1620384730000|2021-05-07 10:52:10|||||||||1331
1620384740000|2021-05-07 10:52:20|||||||||535
1620384750000|2021-05-07 10:52:30|||||||||539
1620384760000|2021-05-07 10:52:40|931|930.6|930.8|930.6|931|930.6|930.8|930.6|5721
1620384780000|2021-05-07 10:53:00|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|5152
1620384790000|2021-05-07 10:53:10|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|13630
1620384810000|2021-05-07 10:53:30||930.6||930.6||930.6||930.6|8125
1620384820000|2021-05-07 10:53:40|931|930.8|930.8|930.6|931|930.8|930.8|930.6|3178
1620384830000|2021-05-07 10:53:50|931|930.8|931|930.8|931|930.8|930.8|930.8|3751
1620384860000|2021-05-07 10:54:20|931.2|931|931.2|931|931.2|931|931.2|931|5063
1620384880000|2021-05-07 10:54:40|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1995
1620384890000|2021-05-07 10:54:50|||||||||925
1620384900000|2021-05-07 10:55:00|931.2|931|931.6|931.4|931.6|931.4|931.2|931|8159
1620384910000|2021-05-07 10:55:10|||||||||2530
1620384930000|2021-05-07 10:55:30|931.8|931.6|932|931.6|932|931.6|931.8|931.6|768
1620384960000|2021-05-07 10:56:00|931.8||931.8||931.8||931.8||0
1620384970000|2021-05-07 10:56:10|931.6|931.4|931.4|931|931.6|931.4|931.2|931|28122
1620384980000|2021-05-07 10:56:20|931.6|931.2|931.6|931.4|931.8|931.4|931.6|931|7906
1620384990000|2021-05-07 10:56:30|||||||||1004
1620385000000|2021-05-07 10:56:40|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1270
1620385010000|2021-05-07 10:56:50||931||931||931||931|0
1620385020000|2021-05-07 10:57:00|931.6|931.2|931.6|931.4|931.8|931.4|931.6|931.2|234
1620385030000|2021-05-07 10:57:10|931.8|931.2|932.2|931.8|932.2|932|931.8|931.2|13340
1620385050000|2021-05-07 10:57:30|932||932||932||932||0
1620385070000|2021-05-07 10:57:50|931.8|931.6|931.8|931.6|932|931.8|931.8|931.6|5733
1620385080000|2021-05-07 10:58:00|932||931.8||932||931.8||1000
1620385090000|2021-05-07 10:58:10|932||932||932||932||0
1620385100000|2021-05-07 10:58:20|931.8||931.8||931.8||931.8||2000
1620385110000|2021-05-07 10:58:30|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|2883
1620385130000|2021-05-07 10:58:50|931.6|931.4|932|931.8|932.2|932|931.6|931.4|13245
1620385140000|2021-05-07 10:59:00||931.6||931.6||931.6||931.6|0
1620385160000|2021-05-07 10:59:20|931.8||931.8||931.8||931.8||988
1620385170000|2021-05-07 10:59:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|7615
1620385180000|2021-05-07 10:59:40|931.4|931.2|931.8|931.4|931.8|931.6|931.4|931.2|6080
1620385190000|2021-05-07 10:59:50||931.6||931.4||931.6||931.4|0
1620385200000|2021-05-07 11:00:00|931.6||931.8||931.8||931.6||0
1620385260000|2021-05-07 11:01:00|931.6|931.6|931.6|931.4|931.6|931.6|931.6|931.4|406
1620385270000|2021-05-07 11:01:10|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|1786
1620385290000|2021-05-07 11:01:30|||||||||838
1620385300000|2021-05-07 11:01:40|931.6|931.4|931.2|931|931.6|931.4|931.2|931|5260
1620385310000|2021-05-07 11:01:50|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|9179
1620385330000|2021-05-07 11:02:10||931.4||931.4||931.4||931.4|728
1620385340000|2021-05-07 11:02:20|||||||||866
1620385350000|2021-05-07 11:02:30|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|1067
1620385360000|2021-05-07 11:02:40|931.4|931|931.4|931|931.4|931|931.2|931|1070
1620385370000|2021-05-07 11:02:50||931.2||931||931.2||931|0
1620385380000|2021-05-07 11:03:00|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|1466
1620385400000|2021-05-07 11:03:20|931.8|931.4|932|931.6|932|931.6|931.8|931.4|368
1620385410000|2021-05-07 11:03:30||931.8||931.8||931.8||931.8|2165
1620385420000|2021-05-07 11:03:40|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|768
1620385440000|2021-05-07 11:04:00|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|3243
1620385480000|2021-05-07 11:04:40|931.4|931.4|931.6|931.4|931.6|931.4|931.4|931.2|8583
1620385490000|2021-05-07 11:04:50|931.8||931.8||931.8||931.6||6843
1620385510000|2021-05-07 11:05:10|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|9411
1620385520000|2021-05-07 11:05:20|931.2|931|931.2|931|931.2|931|931.2|931|3419
1620385550000|2021-05-07 11:05:50|931|930.8|930.8|930.6|931|930.8|930.8|930.6|6563
1620385560000|2021-05-07 11:06:00|931|930.8|931|930.6|931|930.8|931|930.6|6304
1620385570000|2021-05-07 11:06:10|930.8||930.8||930.8||930.8||0
1620385580000|2021-05-07 11:06:20|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|2177
1620385600000|2021-05-07 11:06:40|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.4|3727
1620385610000|2021-05-07 11:06:50||930.4||930.4||930.4||930.4|0
1620385640000|2021-05-07 11:07:20|931|930.6|931.2|930.8|931.4|931|931|930.6|14284
1620385690000|2021-05-07 11:08:10||931||930.8||931||930.8|0
1620385700000|2021-05-07 11:08:20||931||931||931||931|0
1620385720000|2021-05-07 11:08:40|931|930.8|931|930.8|931|930.8|931|930.8|1949
1620385740000|2021-05-07 11:09:00|931.2|931|931.4|931|931.4|931|931.2|931|9459
1620385750000|2021-05-07 11:09:10|931.2|930.8|931.2|930.8|931.2|930.8|931|930.8|2248
1620385780000|2021-05-07 11:09:40|931|931|931|930.8|931|931|931|930.8|1195
1620385790000|2021-05-07 11:09:50|930.8|930.6|931|930.8|931.2|931|930.6|930.4|40958
1620385800000|2021-05-07 11:10:00|931.2|931|931.4|931.2|931.4|931.2|931.2|931|3273
1620385810000|2021-05-07 11:10:10|931.2|931|930.8|930.6|931.2|931|930.8|930.6|9428
1620385820000|2021-05-07 11:10:20|||||||||28
1620385830000|2021-05-07 11:10:30|930.6|930.4|930.2|929.8|930.6|930.4|930|929.8|31571
1620385840000|2021-05-07 11:10:40|930||930.2||930.2||930||2000
1620385860000|2021-05-07 11:11:00|930.4|930|930.4|930.2|930.6|930.2|930.4|930|8634
1620385870000|2021-05-07 11:11:10|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|2330
1620385880000|2021-05-07 11:11:20|930.4|930|930|929.8|930.4|930|930|929.8|11785
1620385920000|2021-05-07 11:12:00|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|1736
1620385930000|2021-05-07 11:12:10|||||||||2077
1620385940000|2021-05-07 11:12:20|930|929.8|930|929.8|930|929.8|930|929.8|9699
1620385950000|2021-05-07 11:12:30|930.2|930|930|929.6|930.4|930|929.8|929.6|1985
1620385960000|2021-05-07 11:12:40|929.8||929.8||929.8||929.8||22
1620385990000|2021-05-07 11:13:10|930||929.8||930||929.8||5997
1620386000000|2021-05-07 11:13:20|929.6|929.4|929.4|929|929.6|929.4|929.2|929|15898
1620386010000|2021-05-07 11:13:30|929.2||929.2||929.2||929.2||0
1620386030000|2021-05-07 11:13:50|||||||||176
1620386060000|2021-05-07 11:14:20|929|928.8|929|928.8|929|928.8|929|928.8|1648
1620386070000|2021-05-07 11:14:30|929.2||929||929.2||929||2828
1620386080000|2021-05-07 11:14:40|929.2|929|929.2|929|929.2|929|929.2|929|1220
1620386090000|2021-05-07 11:14:50||928.8||928.8||928.8||928.8|0
1620386100000|2021-05-07 11:15:00|||||||||332
1620386120000|2021-05-07 11:15:20|929|928.6|928.8|928.6|929|928.6|928.8|928.6|3179
1620386130000|2021-05-07 11:15:30|928.6|928.4|928.6|928.4|928.8|928.4|928.6|928.2|13248
1620386140000|2021-05-07 11:15:40|928.8|928.6|929.2|928.8|929.2|928.8|928.8|928.4|13776
1620386150000|2021-05-07 11:15:50|929.4|929|929.2|929|929.4|929.2|929.2|929|1841
1620386160000|2021-05-07 11:16:00|929.4||929.4||929.4||929.4||0
1620386170000|2021-05-07 11:16:10||929.2||929||929.2||929|1775
1620386210000|2021-05-07 11:16:50|929.2||929.2||929.2||929.2||0
1620386220000|2021-05-07 11:17:00|929|928.8|928.8|928.4|929|928.8|928.6|928.4|2562
1620386230000|2021-05-07 11:17:10||928.6||928.4||928.6||928.4|48
1620386240000|2021-05-07 11:17:20|928.6||928.6||928.6||928.6||0
1620386250000|2021-05-07 11:17:30|928.8|928.6|928.8|928.4|928.8|928.6|928.6|928.4|2291
1620386260000|2021-05-07 11:17:40|928.6||928.6||928.6||928.6||0
1620386310000|2021-05-07 11:18:30|||||||||1108
1620386320000|2021-05-07 11:18:40|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|4894
1620386340000|2021-05-07 11:19:00|929|928.8|929|928.8|929|928.8|929|928.8|4724
1620386350000|2021-05-07 11:19:10|||||||||528
1620386360000|2021-05-07 11:19:20|929.2|929|929.2|929|929.2|929|929.2|929|587
1620386370000|2021-05-07 11:19:30|929.4|929.2|929.6|929.4|929.8|929.6|929.4|929.2|11842
1620386380000|2021-05-07 11:19:40|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|2646
1620386390000|2021-05-07 11:19:50|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|2026
1620386410000|2021-05-07 11:20:10||929.6||929.6||929.6||929.6|0
1620386430000|2021-05-07 11:20:30|930|929.8|930.2|929.8|930.2|929.8|930|929.8|2330
1620386440000|2021-05-07 11:20:40|930|929.6|930|929.6|930|929.6|929.8|929.6|502
1620386450000|2021-05-07 11:20:50||929.8||929.8||929.8||929.8|0
1620386460000|2021-05-07 11:21:00|930.2||930.2||930.2||930.2||0
1620386470000|2021-05-07 11:21:10||930||930||930||930|704
1620386490000|2021-05-07 11:21:30|930.4|930.2|930.2|930|930.4|930.2|930.2|930|1565
1620386520000|2021-05-07 11:22:00|930|929.8|929.6|929.2|930|929.8|929.4|929.2|18902
1620386530000|2021-05-07 11:22:10|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929.2|7474
1620386540000|2021-05-07 11:22:20|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.4|3386
1620386550000|2021-05-07 11:22:30|930||930||930||930||4321
1620386570000|2021-05-07 11:22:50|929.8|929.4|929.6|929.2|929.8|929.4|929.6|929.2|2496
1620386610000|2021-05-07 11:23:30|929.4||929.6||929.6||929.4||1000
1620386620000|2021-05-07 11:23:40|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.2|5799
1620386630000|2021-05-07 11:23:50|||||||||2821
1620386640000|2021-05-07 11:24:00|929.8||929.8||929.8||929.8||1401
1620386660000|2021-05-07 11:24:20|929.6||929.6||929.6||929.6||0
1620386670000|2021-05-07 11:24:30|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|595
1620386710000|2021-05-07 11:25:10|929.4|929|928.6|928.2|929.4|929|928.4|928.2|24004
1620386720000|2021-05-07 11:25:20|928.4|928|928.2|928|928.4|928|928.2|928|3809
1620386740000|2021-05-07 11:25:40|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|14966
1620386750000|2021-05-07 11:25:50|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|2322
1620386760000|2021-05-07 11:26:00|||||||||270
1620386770000|2021-05-07 11:26:10|928.8|928.6|929|928.6|929|928.6|928.8|928.6|4597
1620386790000|2021-05-07 11:26:30|929.2|928.8|929.4|929|929.8|929.4|929.2|928.8|18912
1620386810000|2021-05-07 11:26:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1620386820000|2021-05-07 11:27:00|929.4|929.6|929.6|929.2|929.8|929.6|929.4|929.2|25690
1620386830000|2021-05-07 11:27:10|929.4||929.4||929.6||929.4||2340
1620386840000|2021-05-07 11:27:20|929.2|929|928.8|928.6|929.2|929|928.8|928.6|10281
1620386850000|2021-05-07 11:27:30|928.6|928.4|929|928.6|929|928.6|928.6|928.4|8742
1620386860000|2021-05-07 11:27:40|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.2|7242
1620386870000|2021-05-07 11:27:50|928.8||928.8||928.8||928.8||3421
1620386880000|2021-05-07 11:28:00|929|928.6|929|928.6|929|928.8|929|928.6|476
1620386910000|2021-05-07 11:28:30|928.8|928.8|929.2|928.8|929.2|929|928.8|928.8|10596
1620386920000|2021-05-07 11:28:40|929.4|929|929.4|929|929.6|929.2|929|928.8|22536
1620386930000|2021-05-07 11:28:50||929.2||929.2||929.2||929.2|2280
1620386940000|2021-05-07 11:29:00|||||||||7685
1620386950000|2021-05-07 11:29:10|929.2|929|929.4|929|929.4|929|929.2|928.8|4513
1620386960000|2021-05-07 11:29:20|929.2|928.8|929.2|929|929.4|929|929|928.8|9766
1620386970000|2021-05-07 11:29:30|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|464
1620386980000|2021-05-07 11:29:40|929.2|929|929.2|929|929.2|929|929.2|929|539
1620386990000|2021-05-07 11:29:50|929.4|928.8|929.4|929|929.4|929.2|929.4|928.8|1167
1620387000000|2021-05-07 11:30:00|929.2||929.4||929.4||929.2||305
1620387010000|2021-05-07 11:30:10|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|1352
1620387020000|2021-05-07 11:30:20||929||929||929||929|0
1620387040000|2021-05-07 11:30:40|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929.2|6826
1620387070000|2021-05-07 11:31:10|929.2|929|928.6|928.4|929.2|929|928.6|928.4|33479
1620387090000|2021-05-07 11:31:30|928.8|928.6|929|928.6|929|928.6|928.8|928.6|11371
1620387100000|2021-05-07 11:31:40||928.8||928.6||928.8||928.6|0
1620387110000|2021-05-07 11:31:50|928.8|928.4|928.4|928.2|929|928.4|928.4|928.2|11195
1620387120000|2021-05-07 11:32:00|||||||||557
1620387130000|2021-05-07 11:32:10|928.6|928.4|929|928.6|929|928.6|928.6|928.4|9943
1620387140000|2021-05-07 11:32:20|||||||||2056
1620387150000|2021-05-07 11:32:30||928.8||928.8||928.8||928.8|0
1620387160000|2021-05-07 11:32:40|||||||||360
1620387170000|2021-05-07 11:32:50|929.2|929|929.6|929.2|929.6|929.2|929.2|929|6382
1620387180000|2021-05-07 11:33:00|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929.2|1500
1620387190000|2021-05-07 11:33:10|||||||||530
1620387200000|2021-05-07 11:33:20|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|2352
1620387210000|2021-05-07 11:33:30|929.8||929.6||929.8||929.6||2185
1620387220000|2021-05-07 11:33:40|929.4|929.2|929.2|929|929.4|929.2|929.2|929|5923
1620387230000|2021-05-07 11:33:50|929|928.8|929|928.6|929|928.8|928.8|928.6|2475
1620387240000|2021-05-07 11:34:00|929.2|928.8|929.4|929|929.4|929.2|929.2|928.8|6127
1620387250000|2021-05-07 11:34:10|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|3071
1620387260000|2021-05-07 11:34:20|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|18
1620387270000|2021-05-07 11:34:30|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|1791
1620387280000|2021-05-07 11:34:40|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|823
1620387290000|2021-05-07 11:34:50||929.6||929.6||929.6||929.4|1724
1620387300000|2021-05-07 11:35:00|930|929.8|930|929.6|930|929.8|930|929.6|1717
1620387310000|2021-05-07 11:35:10|929.8|929.8|930|929.6|930|929.8|929.8|929.6|11
1620387320000|2021-05-07 11:35:20||929.8||929.8||929.8||929.8|0
1620387340000|2021-05-07 11:35:40|929.8|929.6|930|929.8|930|929.8|929.8|929.6|2268
1620387350000|2021-05-07 11:35:50|930.2|930|930.2|930|930.2|930|930.2|930|3384
1620387360000|2021-05-07 11:36:00|930.4|930.2|930.4|930|930.4|930.2|930.2|930|6515
1620387370000|2021-05-07 11:36:10|930.2|929.8|930|929.6|930.4|929.8|929.8|929.6|26169
1620387380000|2021-05-07 11:36:20|929.8|929.4|929.6|929.4|930|929.4|929.4|929.2|16269
1620387410000|2021-05-07 11:36:50|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|345
1620387440000|2021-05-07 11:37:20|929.2|929|929|928.8|929.2|929|929|928.8|4158
1620387480000|2021-05-07 11:38:00|929.2|929|929.2|929|929.2|929|929.2|928.8|10445
1620387490000|2021-05-07 11:38:10|929.4|929.2|929.4|929.2|929.6|929.2|929.4|929.2|5629
1620387500000|2021-05-07 11:38:20|929.2|929|929.4|929|929.4|929|929.2|929|1254
1620387510000|2021-05-07 11:38:30|929.2||929.2||929.2||929.2||0
1620387540000|2021-05-07 11:39:00|929|928.8|928.8|928.6|929.2|929|928.8|928.6|9534
1620387550000|2021-05-07 11:39:10|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|883
1620387560000|2021-05-07 11:39:20|||||||||80
1620387580000|2021-05-07 11:39:40|928.4|928.2|928.6|928.2|928.8|928.6|928.4|928.2|15893
1620387590000|2021-05-07 11:39:50|928.4|928|928.2|927.8|928.4|928|928|927.8|2766
1620387600000|2021-05-07 11:40:00||928||928||928||928|193
1620387610000|2021-05-07 11:40:10|928.4|928.2|928.8|928.4|928.8|928.4|928.2|928.2|15355
1620387620000|2021-05-07 11:40:20|928.6|928.6|928.6|928.4|928.6|928.6|928.6|928.4|1495
1620387630000|2021-05-07 11:40:30|928.4|928.2|928.2|928|928.4|928.2|928.2|928|10806
1620387660000|2021-05-07 11:41:00|928.4|928.2|928.8|928.4|929.4|929.2|928.4|928.2|84151
1620387670000|2021-05-07 11:41:10|928.6|928.6|928.4|928|928.6|928.6|928.4|928|27951
1620387680000|2021-05-07 11:41:20|928.2|927.8|928.6|928.2|928.6|928.4|928|927.8|21380
1620387690000|2021-05-07 11:41:30|928.4|928|928.4|928|928.4|928|928.2|928|5518
1620387700000|2021-05-07 11:41:40|928.6|928.2|928.4|928.2|928.6|928.4|928.4|928.2|8740
1620387730000|2021-05-07 11:42:10|928.6|928.4|928.8|928.6|929.4|929|928.6|928.4|18286
1620387740000|2021-05-07 11:42:20|||||||||955
1620387770000|2021-05-07 11:42:50|929|928.8|929|928.8|929|928.8|929|928.8|530
1620387780000|2021-05-07 11:43:00|929.2|928.6|929.4|929|929.4|929|929|928.6|6441
1620387800000|2021-05-07 11:43:20|929.6|929.2|929.6|929.4|929.6|929.4|929.6|929.2|44
1620387810000|2021-05-07 11:43:30|929.8||929.8||929.8||929.8||0
1620387820000|2021-05-07 11:43:40|929.6||929.8||929.8||929.6||0
1620387840000|2021-05-07 11:44:00|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|9135
1620387850000|2021-05-07 11:44:10|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.2|759
1620387880000|2021-05-07 11:44:40|929.6|929.6|929.4|929.2|929.6|929.6|929.4|929.2|5179
1620387890000|2021-05-07 11:44:50|929.2|929|929.4|929|929.4|929|929.2|929|27
1620387900000|2021-05-07 11:45:00||929.2||929.2||929.2||929.2|0
1620387910000|2021-05-07 11:45:10|929.6|929.4|929.6|929.4|929.6|929.4|929.4|929.2|12153
1620387940000|2021-05-07 11:45:40|929.8||929.8||929.8||929.8||686
1620387950000|2021-05-07 11:45:50|930|929.6|930|929.6|930|929.6|930|929.6|0
1620387960000|2021-05-07 11:46:00|929.8|929.8|929.8|929.6|930|929.8|929.8|929.6|3945
1620387970000|2021-05-07 11:46:10|930|929.8|930.4|930|930.4|930|930|929.8|16953
1620387980000|2021-05-07 11:46:20|930.2|929.8|929.8|929.6|930.4|929.8|929.8|929.6|22441
1620388000000|2021-05-07 11:46:40|||||||||187
1620388020000|2021-05-07 11:47:00|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|8299
1620388030000|2021-05-07 11:47:10|||||||||26
1620388040000|2021-05-07 11:47:20|||||||||161
1620388050000|2021-05-07 11:47:30|929.2|929|929.2|929|929.2|929|929.2|929|7791
1620388060000|2021-05-07 11:47:40|||||||||1974
1620388080000|2021-05-07 11:48:00|||||||||247
1620388120000|2021-05-07 11:48:40|929.4|929.2|929.6|929.2|929.6|929.4|929.4|929.2|110091
1620388130000|2021-05-07 11:48:50|929.8|929.4|929.8|929.6|929.8|929.6|929.8|929.4|946
1620388150000|2021-05-07 11:49:10|930|929.8|930|929.8|930|929.8|930|929.8|787
1620388160000|2021-05-07 11:49:20|930.2|930|930.2|929.8|930.6|930.2|930|929.8|50937
1620388170000|2021-05-07 11:49:30|930.4|930|930.2|929.8|930.4|930|930|929.8|15986
1620388180000|2021-05-07 11:49:40|930||930.2||930.2||930||2785
1620388190000|2021-05-07 11:49:50|930||930.2||930.2||930||2610
1620388200000|2021-05-07 11:50:00|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1469
1620388220000|2021-05-07 11:50:20|||||||||2656
1620388230000|2021-05-07 11:50:30|||||||||10240
1620388240000|2021-05-07 11:50:40|929.6|929.4|929.2|929|929.6|929.4|929.2|929|28186
1620388250000|2021-05-07 11:50:50|929.4|929.2|929.2|929|929.4|929.2|929.2|929|4042
1620388260000|2021-05-07 11:51:00|||||||||524
1620388270000|2021-05-07 11:51:10|929|928.8|929|928.8|929|928.8|929|928.8|4419
1620388280000|2021-05-07 11:51:20|928.8|928.6|929|928.8|929|928.8|928.8|928.6|26501
1620388290000|2021-05-07 11:51:30|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|232
1620388300000|2021-05-07 11:51:40|929||929||929||929||5967
1620388320000|2021-05-07 11:52:00|929.2|928.8|929|928.6|929.2|929|928.8|928.6|30327
1620388330000|2021-05-07 11:52:10|928.8|928.4|928.8|928.4|928.8|928.6|928.6|928.4|6877
1620388380000|2021-05-07 11:53:00||928.6||928.4||928.6||928.4|231
1620388400000|2021-05-07 11:53:20|929|928.6|929|928.8|929|928.8|929|928.6|10916
1620388410000|2021-05-07 11:53:30|929.2|929|929.2|929|929.4|929|929|928.8|6158
1620388420000|2021-05-07 11:53:40|929|928.8|928.8|928.6|929|928.8|928.6|928.4|36240
1620388440000|2021-05-07 11:54:00|929|928.8|929|928.8|929|928.8|929|928.8|2196
1620388450000|2021-05-07 11:54:10|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|1436
1620388460000|2021-05-07 11:54:20|929|928.8|929|928.6|929|928.8|928.8|928.6|1700
1620388480000|2021-05-07 11:54:40|929.2|928.8|929.4|929|929.4|929|929.2|928.8|1121
1620388500000|2021-05-07 11:55:00||929.2||929.2||929.2||929.2|0
1620388520000|2021-05-07 11:55:20|929.2|929|929.2|929|929.4|929|929.2|929|6701
1620388560000|2021-05-07 11:56:00|929|928.8|929.2|928.8|929.2|928.8|928.8|928.6|33806
1620388590000|2021-05-07 11:56:30|929.4|929|929.4|929.2|929.4|929.2|929.4|929|8511
1620388600000|2021-05-07 11:56:40|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|4805
1620388610000|2021-05-07 11:56:50|929.2|929|929.4|929.2|929.4|929.2|929.2|929|3149
1620388620000|2021-05-07 11:57:00|929.6||929.6||929.6||929.4||603
1620388650000|2021-05-07 11:57:30|929.8|929.4|930|929.8|930.6|930.4|929.8|929.4|37322
1620388660000|2021-05-07 11:57:40|930.2|929.6|930.4|930|930.4|930|930.2|929.6|666
1620388670000|2021-05-07 11:57:50|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|5657
1620388680000|2021-05-07 11:58:00|930|930|930.2|929.8|930.2|930|930|929.8|525
1620388690000|2021-05-07 11:58:10|930.4|930|930.8|930.4|930.8|930.4|930.2|930|905
1620388700000|2021-05-07 11:58:20|930.6|930.6|931|930.8|931|930.8|930.6|930.4|7175
1620388710000|2021-05-07 11:58:30|931.2|931|931.4|931.2|931.4|931.2|931.2|931|19103
1620388720000|2021-05-07 11:58:40|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|900
1620388730000|2021-05-07 11:58:50|932|931.6|931.8|931.6|932|931.8|931.8|931.4|22658
1620388740000|2021-05-07 11:59:00|932|931.8|932.4|932.2|932.4|932.2|932|931.8|4202
1620388770000|2021-05-07 11:59:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|761
1620388780000|2021-05-07 11:59:40|932.2|932|932.2|932|932.2|932|932.2|932|17563
1620388790000|2021-05-07 11:59:50|932|931.8|932|931.8|932.2|931.8|932|931.8|4949
1620388800000|2021-05-07 12:00:00|931.8|931.6|931.4|931.2|931.8|931.6|931.4|931.2|5384
1620388810000|2021-05-07 12:00:10|931.2|931|931|930.8|931.2|931|931|930.8|11610
1620388840000|2021-05-07 12:00:40|||||||||2011
1620388850000|2021-05-07 12:00:50|||||||||54
1620388860000|2021-05-07 12:01:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1277
1620388870000|2021-05-07 12:01:10|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|3416
1620388880000|2021-05-07 12:01:20|930.4|930.2|930.2|930|930.4|930.2|930.2|930|7489
1620388900000|2021-05-07 12:01:40|930|929.8|930|929.8|930|929.8|930|929.8|1869
1620388920000|2021-05-07 12:02:00|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|2722
1620388950000|2021-05-07 12:02:30|930|929.8|930.4|930|930.4|930|930|929.8|24785
1620388970000|2021-05-07 12:02:50|||||||||300
1620388980000|2021-05-07 12:03:00|||||||||313
1620388990000|2021-05-07 12:03:10|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|4626
1620389000000|2021-05-07 12:03:20|930.8|930.6|931|930.6|931.2|930.8|930.8|930.6|5982
1620389020000|2021-05-07 12:03:40||930.8||930.8||930.8||930.6|343
1620389030000|2021-05-07 12:03:50|931.2||931.2||931.2||931.2||270
1620389040000|2021-05-07 12:04:00|931|930.6|931.2|930.8|931.2|930.8|930.8|930.6|16705
1620389060000|2021-05-07 12:04:20|931.4|931|931.4|931|931.4|931.2|931.4|931|5126
1620389070000|2021-05-07 12:04:30|931.2|930.8|931|930.8|931.4|930.8|931|930.8|9557
1620389090000|2021-05-07 12:04:50|930.8|930.6|930.6|930.2|930.8|930.6|930.2|929.8|34570
1620389100000|2021-05-07 12:05:00|930.8|930.4|931.2|931|931.4|931|930.8|930.4|6008
1620389120000|2021-05-07 12:05:20|931|930.8|931|930.8|931|930.8|931|930.8|2612
1620389130000|2021-05-07 12:05:30|||||||||446
1620389150000|2021-05-07 12:05:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1983
1620389160000|2021-05-07 12:06:00|930.6|930.4|930.2|930|930.6|930.4|930.2|930|8307
1620389170000|2021-05-07 12:06:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|4484
1620389180000|2021-05-07 12:06:20|||||||||809
1620389190000|2021-05-07 12:06:30|930.2|930|929.8|929.6|930.2|930|929.8|929.6|3772
1620389200000|2021-05-07 12:06:40|||||||||369
1620389210000|2021-05-07 12:06:50|||||||||100
1620389220000|2021-05-07 12:07:00|||||||||1770
1620389240000|2021-05-07 12:07:20|930|929.8|930.2|929.8|930.2|929.8|930|929.8|6524
1620389250000|2021-05-07 12:07:30|930||930.2||930.2||930||1333
1620389280000|2021-05-07 12:08:00|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1672
1620389290000|2021-05-07 12:08:10|929.6|929.4|929.4|929.2|929.6|929.4|929.4|929.2|4335
1620389300000|2021-05-07 12:08:20|929.6||929.4||929.6||929.4||492
1620389310000|2021-05-07 12:08:30|929.2|929|929|928.8|929.2|929|929|928.8|4032
1620389330000|2021-05-07 12:08:50|929.2||929.2||929.2||929.2||0
1620389340000|2021-05-07 12:09:00|929.4|929|929.4|929.2|929.6|929.2|929.4|929|6081
1620389350000|2021-05-07 12:09:10|||||||||440
1620389370000|2021-05-07 12:09:30|929.6||929.6||929.6||929.6||976
1620389390000|2021-05-07 12:09:50|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|71
1620389400000|2021-05-07 12:10:00|929.6||929.6||929.8||929.6||100307
1620389410000|2021-05-07 12:10:10|929.8||929.6||929.8||929.6||0
1620389420000|2021-05-07 12:10:20|929.8|929.6|930.2|929.8|930.2|929.8|929.8|929.6|4335
1620389440000|2021-05-07 12:10:40|930|929.6|930|929.6|930.2|929.6|929.8|929.4|4351
1620389480000|2021-05-07 12:11:20||929.8||929.8||929.8||929.8|1200
1620389500000|2021-05-07 12:11:40|930.2|930|930.4|930.2|930.6|930.4|930.2|929.8|26018
1620389510000|2021-05-07 12:11:50|930.2|930|930|929.8|930.2|930|930|929.8|9142
1620389520000|2021-05-07 12:12:00|||||||||545
1620389530000|2021-05-07 12:12:10|930.2|930|930.2|930|930.4|930|930.2|930|9561
1620389540000|2021-05-07 12:12:20|930|929.8|930.2|929.8|930.2|930|930|929.8|1636
1620389560000|2021-05-07 12:12:40|930.4|930|930.6|930.2|930.6|930.2|930.4|930|1884
1620389570000|2021-05-07 12:12:50||930.4||930.2||930.4||930.2|2000
1620389580000|2021-05-07 12:13:00|930.4|930|930.4|930|930.4|930|930.4|930|0
1620389590000|2021-05-07 12:13:10||930.2||930.2||930.2||930.2|0
1620389610000|2021-05-07 12:13:30|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|25000
1620389630000|2021-05-07 12:13:50|931|930.6|931|930.6|931|930.6|931|930.6|0
1620389640000|2021-05-07 12:14:00||930.8||930.8||930.8||930.8|1124
1620389650000|2021-05-07 12:14:10|||||||||552
1620389660000|2021-05-07 12:14:20|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|12873
1620389670000|2021-05-07 12:14:30|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|4703
1620389700000|2021-05-07 12:15:00|930.6|930.2|930.2|930|930.8|930.2|930.2|930|9118
1620389710000|2021-05-07 12:15:10|||||||||2950
1620389720000|2021-05-07 12:15:20|930|929.8|929.8|929.6|930|929.8|929.8|929.6|1779
1620389740000|2021-05-07 12:15:40|930|929.8|930|929.6|930|929.8|929.8|929.6|1598
1620389760000|2021-05-07 12:16:00|930.2|929.8|930|929.8|930.2|930|929.8|929.6|12655
1620389770000|2021-05-07 12:16:10||929.6||929.6||929.6||929.6|0
1620389780000|2021-05-07 12:16:20|929.8||930||930||929.8||30
1620389790000|2021-05-07 12:16:30|930.2|929.8|930.2|929.8|930.2|930|930.2|929.8|1516
1620389800000|2021-05-07 12:16:40|930|929.6|930|929.6|930|929.6|929.8|929.6|43
1620389810000|2021-05-07 12:16:50|929.8||929.8||930||929.8||0
1620389820000|2021-05-07 12:17:00|||||||||488
1620389850000|2021-05-07 12:17:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|4619
1620389860000|2021-05-07 12:17:40|929.4|929.2|929.2|929|929.4|929.2|929.2|929|8232
1620389870000|2021-05-07 12:17:50|||||||||7123
1620389900000|2021-05-07 12:18:20|||||||||225
1620389920000|2021-05-07 12:18:40|929.4||929.4||929.4||929.4||6046
1620389940000|2021-05-07 12:19:00|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|4310
1620389950000|2021-05-07 12:19:10|930|929.6|929.8|929.4|930|929.6|929.8|929.4|864
1620389960000|2021-05-07 12:19:20|929.6||929.6||929.6||929.6||0
1620389970000|2021-05-07 12:19:30|929.4|929.2|929.2|929|929.6|929.4|929.2|929|2143
1620389980000|2021-05-07 12:19:40|929.4|929.2|929.4|929|929.4|929.2|929.4|929|558
1620389990000|2021-05-07 12:19:50|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1620390000000|2021-05-07 12:20:00|929.8|929.4|929.6|929.2|929.8|929.4|929.4|929.2|5352
1620390010000|2021-05-07 12:20:10|929.4|929|929.4|929|929.6|929|929.4|929|7291
1620390030000|2021-05-07 12:20:30|929.2||929.2||929.2||929.2||0
1620390060000|2021-05-07 12:21:00|929|928.8|929|928.6|929.2|929|928.8|928.6|10870
1620390070000|2021-05-07 12:21:10|928.8||928.8||928.8||928.8||0
1620390080000|2021-05-07 12:21:20|928.6|928.4|928.8|928.4|928.8|928.6|928.6|928.4|3865
1620390090000|2021-05-07 12:21:30|928.6||928.6||928.6||928.6||0
1620390110000|2021-05-07 12:21:50|928.4|928.2|928.4|928|928.4|928.2|928.2|928|805
1620390120000|2021-05-07 12:22:00|928.2|927.8|928|927.8|928.2|927.8|928|927.8|3548
1620390130000|2021-05-07 12:22:10|||||||||3212
1620390140000|2021-05-07 12:22:20|928.2||928||928.2||928||0
1620390150000|2021-05-07 12:22:30|928.2|928|928.4|928.2|928.4|928.2|928.2|928|14552
1620390170000|2021-05-07 12:22:50|928.6|928.4|929.2|928.8|929.2|928.8|928.6|928.4|6685
1620390200000|2021-05-07 12:23:20|929|928.6|929|928.6|929|928.6|928.8|928.6|3035
1620390210000|2021-05-07 12:23:30|||||||||26
1620390220000|2021-05-07 12:23:40|928.8||929||929||928.8||1147
1620390240000|2021-05-07 12:24:00|929.2|928.8|929.4|929|929.4|929|929.2|928.8|10721
1620390270000|2021-05-07 12:24:30|929.2|928.8|929|928.8|929.2|928.8|929|928.8|3321
1620390280000|2021-05-07 12:24:40|929.2|929|929.4|929|929.4|929|929.2|929|244
1620390290000|2021-05-07 12:24:50|929.2|928.4|928.8|928.4|929.4|928.8|928.8|928.4|39098
1620390300000|2021-05-07 12:25:00|928.6||928.8||928.8||928.6||494
1620390310000|2021-05-07 12:25:10|928.6||928.6||928.8||928.6||0
1620390320000|2021-05-07 12:25:20|928.8||928.8||928.8||928.6||0
1620390330000|2021-05-07 12:25:30|928.6||928.6||928.6||928.6||0
1620390340000|2021-05-07 12:25:40|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|0
1620390350000|2021-05-07 12:25:50||928.4||928.4||928.4||928.4|45
1620390360000|2021-05-07 12:26:00|928.6|928.2|928.4|928.2|928.6|928.2|928.4|928.2|1839
1620390400000|2021-05-07 12:26:40|928.2|928|928.2|928|928.2|928|928.2|928|3069
1620390410000|2021-05-07 12:26:50|928.4|928.2|928.6|928.2|928.6|928.2|928.2|928.2|7857
1620390420000|2021-05-07 12:27:00|928.4||928.4||928.4||928.4||526
1620390430000|2021-05-07 12:27:10|928.6||928.6||928.6||928.4||2333
1620390450000|2021-05-07 12:27:30|928.4||928.6||928.6||928.4||534
1620390470000|2021-05-07 12:27:50||928.4||928.4||928.4||928.4|5620
1620390480000|2021-05-07 12:28:00|928.8||928.8||928.8||928.8||39
1620390510000|2021-05-07 12:28:30|929|928.6|929|928.6|929|928.6|929|928.6|0
1620390590000|2021-05-07 12:29:50|928.8||928.8||928.8||928.8||1822
1620390600000|2021-05-07 12:30:00|928.6|928.4|927.2|926.6|928.6|928.4|927.2|926.4|24964
1620390610000|2021-05-07 12:30:10|927|926.4|926.2|926|927|926.4|926|925.8|52725
1620390620000|2021-05-07 12:30:20|926|925.8|925.8|925.2|926.4|926|925.6|925.2|29745
1620390630000|2021-05-07 12:30:30|925.6|925.4|925.2|924.8|926|925.6|925|924.8|26139
1620390640000|2021-05-07 12:30:40|925.4|925|925.6|925|925.6|925|925|924.8|10499
1620390650000|2021-05-07 12:30:50|925.4|924.8|925.4|924.8|925.6|925.2|925|924.8|6550
1620390660000|2021-05-07 12:31:00|925.6|925|925.6|925|925.8|925.2|925.2|924.8|1755
1620390670000|2021-05-07 12:31:10|925.4|925.2|925.2|924.8|925.8|925.2|925.2|924.8|2494
1620390680000|2021-05-07 12:31:20|925|924.6|925.2|924.8|925.6|925|925|924.6|9367
1620390690000|2021-05-07 12:31:30|925.4|925|925.2|924.8|925.8|925.2|925.2|924.8|4602
1620390700000|2021-05-07 12:31:40|925.4|925|925.6|925|925.8|925.2|925.4|925|500
1620390710000|2021-05-07 12:31:50|925.8|925.2|925.6|925.2|925.8|925.2|925.4|925|0
1620390720000|2021-05-07 12:32:00|925.8|925.4|925.2|924.8|925.8|925.4|925|924.8|12480
1620390730000|2021-05-07 12:32:10|925|924.6|924.6|924.2|925|924.8|924.4|924.2|13538
1620390740000|2021-05-07 12:32:20|924.4|924.4|924.8|924.4|924.8|924.6|924.4|924.4|4797
1620390750000|2021-05-07 12:32:30|925|924.6|924.8|924.4|925|924.6|924.8|924.4|0
1620390760000|2021-05-07 12:32:40|924.6|924.2|924.4|923.8|924.6|924.2|924|923.8|10485
1620390770000|2021-05-07 12:32:50|924.2|924|923.8|923.4|924.4|924|923.6|923.4|10141
1620390780000|2021-05-07 12:33:00|924|923.6|923.8|923.4|924|923.6|923.8|923.4|2161
1620390790000|2021-05-07 12:33:10|923.6|923.2|923.4|923|923.8|923.2|923.4|923|3214
1620390800000|2021-05-07 12:33:20|923.2|922.8|922.8|922.4|923.4|922.8|922.8|922.4|7721
1620390810000|2021-05-07 12:33:30|923|922.6|923.4|923|923.4|923|923|922.6|7459
1620390820000|2021-05-07 12:33:40|923.2|922.8|922.6|922.4|923.2|922.8|922.6|922.4|3072
1620390830000|2021-05-07 12:33:50|922.8|922.2|922.6|922.4|922.8|922.6|922.6|922.2|2143
1620390840000|2021-05-07 12:34:00|922.4|922.2|923.2|923|923.2|923|922.4|922.2|7448
1620390850000|2021-05-07 12:34:10|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923|3259
1620390860000|2021-05-07 12:34:20|923.8|923.4|924|923.4|924|923.4|923.8|923.2|10379
1620390870000|2021-05-07 12:34:30|923.8||923.8||923.8||923.8||0
1620390880000|2021-05-07 12:34:40|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|1756
1620390890000|2021-05-07 12:34:50|923.4|923|922.8|922.6|923.4|923|922.8|922.6|3647
1620390900000|2021-05-07 12:35:00|923|922.8|923|922.6|923.2|922.8|922.8|922.4|8347
1620390910000|2021-05-07 12:35:10|922.8|922.4|923.4|922.8|923.4|922.8|922.8|922.4|2692
1620390920000|2021-05-07 12:35:20|923.2|922.6|923.2|922.8|923.4|923|922.8|922.4|3778
1620390930000|2021-05-07 12:35:30|923|922.6|923.6|923.2|923.6|923.2|922.8|922.4|11477
1620390940000|2021-05-07 12:35:40|923.8|923.4|923.4|923|924|923.6|922.8|922.6|22905
1620390950000|2021-05-07 12:35:50|923.2|922.8|923.8|923.4|923.8|923.4|923|922.6|6481
1620390960000|2021-05-07 12:36:00|923.6|923.6|923.4|923|923.6|923.6|923.2|923|8375
1620390970000|2021-05-07 12:36:10|923.2|922.8|922.8|922.4|923.2|922.8|922.8|922.4|345
1620390980000|2021-05-07 12:36:20|923|922.6|922.8|922.6|923|922.6|922.8|922.6|3973
1620390990000|2021-05-07 12:36:30|922.6|922.4|923.2|922.8|923.2|922.8|922.6|922.4|4757
1620391000000|2021-05-07 12:36:40|923|922.6|923.6|923.2|923.6|923.2|922.6|922.4|19716
1620391010000|2021-05-07 12:36:50|923.4|923.4|923.6|923|923.6|923.4|923.4|923|661
1620391020000|2021-05-07 12:37:00|923.4|922.8|924|923.8|924|923.8|922.8|922.6|141394
1620391030000|2021-05-07 12:37:10|924.2|924|924.2|923.8|924.4|924|924|923.8|3417
1620391040000|2021-05-07 12:37:20|924|923.6|924.2|923.8|924.2|923.8|923.8|923.6|9463
1620391050000|2021-05-07 12:37:30|924|923.6|924|923.6|924.2|923.6|923.8|923.4|811
1620391060000|2021-05-07 12:37:40|||||||||1280
1620391070000|2021-05-07 12:37:50|924.2|923.8|925.2|924.8|925.2|925|924.2|923.6|25011
1620391080000|2021-05-07 12:38:00|||||||||300
1620391090000|2021-05-07 12:38:10|925|924.6|924.8|924.4|925|924.6|924.6|924.4|4804
1620391100000|2021-05-07 12:38:20|925|924.6|925|924.6|925.2|924.8|925|924.6|2376
1620391110000|2021-05-07 12:38:30|925.2|924.4|924.4|924|925.2|924.6|924.2|923.8|6356
1620391120000|2021-05-07 12:38:40|924.2|923.8|923.8|923.4|924.4|923.8|923.8|923.4|3885
1620391130000|2021-05-07 12:38:50|924|923.6|923.8|923.4|924|923.6|923.8|923.4|850
1620391140000|2021-05-07 12:39:00|924||923.8||924||923.8||0
1620391160000|2021-05-07 12:39:20|923.6|923.2|923.6|923.2|923.8|923.2|923.4|923.2|842
1620391170000|2021-05-07 12:39:30|923.4|923|923|922.6|923.4|923|923|922.6|3536
1620391180000|2021-05-07 12:39:40|922.8||922.8||922.8||922.8||0
1620391190000|2021-05-07 12:39:50|922.6|922.4|922.4|922|922.6|922.4|922.4|922|1909
1620391200000|2021-05-07 12:40:00|922.2|922.2|922.2|922|922.4|922.2|922.2|922|6056
1620391210000|2021-05-07 12:40:10|922.4|921.4|922.2|921.8|922.4|922|922|921.4|14599
1620391220000|2021-05-07 12:40:20|922|921.6|921.8|921.4|922|921.6|921.4|921.2|38197
1620391230000|2021-05-07 12:40:30|921.6|921.2|921.6|921.2|921.6|921.4|921.6|921.2|8507
1620391240000|2021-05-07 12:40:40|921.8|921.4|921.6|921.4|921.8|921.6|921.6|921.4|13731
1620391260000|2021-05-07 12:41:00|921.8|921.6|922|921.6|922|921.8|921.8|921.4|22721
1620391270000|2021-05-07 12:41:10|||||||||33
1620391280000|2021-05-07 12:41:20|921.8|921.4|921.6|921.4|922|921.4|921.6|921.4|2985
1620391290000|2021-05-07 12:41:30|921.4|921.2|921.4|921.2|921.6|921.2|921.2|921|22395
1620391300000|2021-05-07 12:41:40|921.6|921.4|921.4|921.2|921.6|921.4|921.4|921.2|8307
1620391310000|2021-05-07 12:41:50|921.6|921.4|921.4|921|921.8|921.4|921.4|921|16550
1620391320000|2021-05-07 12:42:00|921.6|921.2|921.6|921.2|921.8|921.6|921.4|921.2|7727
1620391330000|2021-05-07 12:42:10|921.8|921.4|921.2|921|921.8|921.4|921.2|921|2125
1620391340000|2021-05-07 12:42:20|921|920.8|921|920.8|921|920.8|921|920.8|1470
1620391350000|2021-05-07 12:42:30|921.2||921.2||921.2||921.2||499
1620391370000|2021-05-07 12:42:50|921|921|920.8|920.6|921|921|920.8|920.6|1305
1620391380000|2021-05-07 12:43:00|921|920.8|921.4|921|921.4|921.2|921|920.8|14724
1620391390000|2021-05-07 12:43:10|921.2|920.8|920.8|920.4|921.2|920.8|920.6|920.4|24776
1620391400000|2021-05-07 12:43:20|920.6|920.2|920|919.6|920.6|920.2|919.4|919.2|179154
1620391410000|2021-05-07 12:43:30|919.8|919.8|919.6|919.2|920|919.8|919.4|919.2|27601
1620391420000|2021-05-07 12:43:40|919.8|919.4|919.8|919.4|919.8|919.4|919.6|919.4|729
1620391430000|2021-05-07 12:43:50|919.6||919.8||919.8||919.6||504
1620391440000|2021-05-07 12:44:00|919.6||919.8||919.8||919.6||0
1620391450000|2021-05-07 12:44:10|920|919.6|920.6|920.2|920.8|920.4|920|919.4|22103
1620391460000|2021-05-07 12:44:20|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|1500
1620391470000|2021-05-07 12:44:30|921|920.6|921.4|921|921.4|921|921|920.6|8103
1620391490000|2021-05-07 12:44:50|921.2||921.2||921.2||921.2||3444
1620391500000|2021-05-07 12:45:00|921|920.8|920.6|920.2|921|921|920.6|920.2|8272
1620391510000|2021-05-07 12:45:10||920.4||920.4||920.4||920.4|3526
1620391520000|2021-05-07 12:45:20|920.8|920.6|920.8|920.6|921|920.6|920.8|920.6|1347
1620391530000|2021-05-07 12:45:30|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|1147
1620391550000|2021-05-07 12:45:50||920.6||920.6||920.6||920.6|16
1620391560000|2021-05-07 12:46:00|920.6|920.4|920.8|920.4|920.8|920.6|920.6|920.4|996
1620391580000|2021-05-07 12:46:20|920.6|920.2|920.4|920.2|920.6|920.2|920.4|920.2|8423
1620391590000|2021-05-07 12:46:30||920||920||920||920|11830
1620391600000|2021-05-07 12:46:40|920.2|919.8|920.4|920|920.4|920|920|919.8|14688
1620391610000|2021-05-07 12:46:50|920.6|920.2|921|920.8|921|920.8|920.6|920.2|47376
1620391620000|2021-05-07 12:47:00|921.2|921|921.4|921.2|921.4|921.2|921|920.6|14985
1620391630000|2021-05-07 12:47:10|921.2|921|920.6|920.2|921.2|921|920.6|920.2|20099
1620391640000|2021-05-07 12:47:20|920.4|920.4|920.6|920.4|921|920.6|920.4|920.2|4381
1620391650000|2021-05-07 12:47:30|920.8|920.6|921|920.6|921|920.8|920.8|920.4|0
1620391660000|2021-05-07 12:47:40|920.8|920.4|921|920.6|921|920.8|920.8|920.4|3792
1620391680000|2021-05-07 12:48:00|921.2|920.8|922|921.6|922|921.6|921.2|920.8|9928
1620391690000|2021-05-07 12:48:10|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|255
1620391700000|2021-05-07 12:48:20||921.6||921.4||921.6||921.4|473
1620391720000|2021-05-07 12:48:40|922|921.6|922.4|922|922.4|922|922|921.6|9161
1620391730000|2021-05-07 12:48:50||922.2||922||922.2||922|552
1620391740000|2021-05-07 12:49:00|922.6|922.2|922.2|922|922.6|922.2|922.2|922|2278
1620391750000|2021-05-07 12:49:10|922.4|922.2|922.6|922.2|922.6|922.2|922.2|922|4758
1620391760000|2021-05-07 12:49:20|922.4|922|922.6|922.2|922.6|922.2|922.4|922|253
1620391770000|2021-05-07 12:49:30|922.4|922.4|922.4|922|922.4|922.4|922.4|922|4972
1620391790000|2021-05-07 12:49:50|922.2||922.4||922.4||922.2||0
1620391800000|2021-05-07 12:50:00|922.2|922.2|922.4|922|922.4|922.2|922.2|922|4512
1620391810000|2021-05-07 12:50:10|922.2|921.8|922.2|921.8|922.2|921.8|922.2|921.8|6531
1620391820000|2021-05-07 12:50:20|922.4|922|922.4|922|922.4|922|922.4|922|0
1620391830000|2021-05-07 12:50:30|922.2|922.2|922.4|922|922.4|922.2|922.2|922|3507
1620391840000|2021-05-07 12:50:40|922.2|922.2|922.4|922|922.4|922.2|922.2|922|1494
1620391850000|2021-05-07 12:50:50|922.2|921.8|922.2|921.8|922.4|921.8|922|921.8|121
1620391860000|2021-05-07 12:51:00|922|921.6|922.4|922.2|922.4|922.2|921.8|921.6|11958
1620391870000|2021-05-07 12:51:10|922.2|922|922.4|922|922.4|922|922.2|922|790
1620391880000|2021-05-07 12:51:20|922.2|921.8|922.2|922|922.4|922|922|921.6|7856
1620391890000|2021-05-07 12:51:30|922.4|922.2|922.6|922.2|922.6|922.4|922.2|922.2|4509
1620391900000|2021-05-07 12:51:40|922.4|922|922.4|922|922.4|922|922.2|922|2685
1620391910000|2021-05-07 12:51:50|922.2||922.4||922.4||922.2||0
1620391920000|2021-05-07 12:52:00|922.2|921.8|922|921.6|922.2|921.8|921.8|921.6|6619
1620391930000|2021-05-07 12:52:10|921.8|921.4|921.4|921|921.8|921.4|921.4|921|1184
1620391950000|2021-05-07 12:52:30||921.2||921.2||921.2||921.2|186
1620391960000|2021-05-07 12:52:40|921.6|921.4|921.6|921.2|921.8|921.6|921.6|921.2|11923
1620391970000|2021-05-07 12:52:50|||||||||442
1620391980000|2021-05-07 12:53:00|921.4|921|921.2|921|921.4|921|921.2|921|2307
1620391990000|2021-05-07 12:53:10|921|920.8|921.4|921|921.4|921.2|920.8|920.6|18709
1620392000000|2021-05-07 12:53:20|921.2||921.4||921.4||921.2||0
1620392010000|2021-05-07 12:53:30|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|3363
1620392020000|2021-05-07 12:53:40|922|921.6|922|921.6|922|921.8|921.8|921.6|241
1620392030000|2021-05-07 12:53:50||921.8||921.6||921.8||921.6|0
1620392040000|2021-05-07 12:54:00|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|587
1620392050000|2021-05-07 12:54:10|921.6|921.6|921.8|921.4|921.8|921.6|921.6|921.4|2079
1620392060000|2021-05-07 12:54:20|921.6|921.6|921.6|921.4|922.2|922|921.6|921.4|27132
1620392070000|2021-05-07 12:54:30|921.8||921.8||921.8||921.8||0
1620392080000|2021-05-07 12:54:40|921.6|921.2|921|920.6|921.6|921.2|920.8|920.4|12059
1620392090000|2021-05-07 12:54:50|921.2|920.8|921.6|921.2|921.6|921.4|921.2|920.6|9134
1620392100000|2021-05-07 12:55:00|921.8|921.4|921.6|921.2|921.8|921.6|921.4|921.2|2221
1620392110000|2021-05-07 12:55:10|921.8|921.4|921.6|921.4|921.8|921.6|921.6|921.4|3024
1620392120000|2021-05-07 12:55:20|921.8|921.6|921.4|921.2|921.8|921.6|921.4|921.2|7427
1620392130000|2021-05-07 12:55:30|921.6|921.4|921.6|921.2|921.6|921.4|921.4|921.2|4203
1620392140000|2021-05-07 12:55:40|921.8|921.4|922.2|921.8|922.2|922|921.8|921.4|14450
1620392160000|2021-05-07 12:56:00|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|4606
1620392170000|2021-05-07 12:56:10|922|921.6|922|921.6|922|921.6|921.8|921.6|3528
1620392180000|2021-05-07 12:56:20|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|358
1620392190000|2021-05-07 12:56:30|921.8|921.4|921.8|921.4|921.8|921.6|921.8|921.4|1788
1620392200000|2021-05-07 12:56:40|922|921.6|922.2|921.8|922.2|922|922|921.6|9586
1620392220000|2021-05-07 12:57:00||922||921.8||922||921.8|0
1620392230000|2021-05-07 12:57:10|||||||||1000
1620392240000|2021-05-07 12:57:20|922|921.6|921.8|921.6|922|921.6|921.8|921.4|3750
1620392250000|2021-05-07 12:57:30|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|706
1620392260000|2021-05-07 12:57:40|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|1757
1620392270000|2021-05-07 12:57:50|921.2|921|921.6|921.2|921.6|921.4|921.2|921|25071
1620392280000|2021-05-07 12:58:00|921.4|921|921.6|921.2|921.6|921.4|921.2|921|1834
1620392300000|2021-05-07 12:58:20|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.4|3241
1620392310000|2021-05-07 12:58:30|922.4|922|922.4|922|922.4|922|922.4|921.8|0
1620392330000|2021-05-07 12:58:50||922.2||922.2||922.2||922.2|0
1620392340000|2021-05-07 12:59:00|922.2|922|921.8|921.4|922.4|922|921.6|921.4|6077
1620392350000|2021-05-07 12:59:10|921.6|921.6|922|921.6|922|921.8|921.6|921.4|2792
1620392360000|2021-05-07 12:59:20|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|0
1620392370000|2021-05-07 12:59:30|922|921.8|922.2|921.8|922.2|921.8|922|921.8|10044
1620392400000|2021-05-07 13:00:00||922||921.8||922||921.8|605
1620392410000|2021-05-07 13:00:10|922.4|922|922.4|922|922.4|922|922.4|922|0
1620392420000|2021-05-07 13:00:20|922.2||922.4||922.4||922.2||1000
1620392430000|2021-05-07 13:00:30|922.2|922.2|922|921.8|922.4|922.2|922|921.8|5970
1620392440000|2021-05-07 13:00:40|921.8|921.6|921.6|921.4|921.8|921.6|921.6|921.4|5036
1620392450000|2021-05-07 13:00:50|||||||||330
1620392460000|2021-05-07 13:01:00|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|8381
1620392470000|2021-05-07 13:01:10|921.6|921.6|921.8|921.4|921.8|921.6|921.6|921.4|3576
1620392480000|2021-05-07 13:01:20||921.6||921.4||921.6||921.4|1500
1620392490000|2021-05-07 13:01:30|922|921.6|922|921.8|922|921.8|922|921.6|2695
1620392510000|2021-05-07 13:01:50|921.8|921.6|922|921.8|922|921.8|921.8|921.6|6024
1620392520000|2021-05-07 13:02:00|922.2|922|922|921.6|922.4|922|921.8|921.4|15650
1620392530000|2021-05-07 13:02:10|921.8||922||922||921.8||6236
1620392540000|2021-05-07 13:02:20|921.8|921.8|922|921.6|922|921.8|921.8|921.6|2409
1620392550000|2021-05-07 13:02:30|921.8||921.8||922||921.8||1992
1620392560000|2021-05-07 13:02:40|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|0
1620392570000|2021-05-07 13:02:50|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|5515
1620392580000|2021-05-07 13:03:00|921.2|921|920.6|920.4|921.4|921|920.6|920.4|17083
1620392600000|2021-05-07 13:03:20|||||||||100
1620392610000|2021-05-07 13:03:30|920.8|920.6|920.8|920.4|921|920.6|920.8|920.4|8348
1620392620000|2021-05-07 13:03:40||920.6||920.6||920.6||920.6|0
1620392630000|2021-05-07 13:03:50|921||921||921||921||0
1620392650000|2021-05-07 13:04:10|920.8|920.8|920.6|920.4|921|920.8|920.6|920.4|1952
1620392660000|2021-05-07 13:04:20|920.4|920.2|920.4|920.2|920.6|920.2|920.4|920.2|3376
1620392670000|2021-05-07 13:04:30|920.6|920.4|920.8|920.6|920.8|920.6|920.6|920.2|3128
1620392680000|2021-05-07 13:04:40|921|920.8|921.2|920.8|921.2|920.8|921|920.8|4816
1620392690000|2021-05-07 13:04:50|921.4|921|921.8|921.4|922|921.6|921.4|921|14851
1620392700000|2021-05-07 13:05:00|921.6|921.2|921.6|921.4|921.8|921.6|921.4|921|20977
1620392710000|2021-05-07 13:05:10|921.8||921.8||921.8||921.8||0
1620392730000|2021-05-07 13:05:30|922|921.6|922.2|921.8|922.2|921.8|922|921.6|6621
1620392740000|2021-05-07 13:05:40|922.4|922|922.2|922|922.4|922|922.2|922|291
1620392750000|2021-05-07 13:05:50|922.4|921.8|922.2|921.8|922.4|921.8|922|921.6|292
1620392760000|2021-05-07 13:06:00|922||922||922||922||0
1620392770000|2021-05-07 13:06:10|||||||||5552
1620392780000|2021-05-07 13:06:20|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|4188
1620392790000|2021-05-07 13:06:30|921.6|921.4|921.2|921|921.6|921.4|921.2|921|7721
1620392800000|2021-05-07 13:06:40|921|920.8|921.2|920.8|921.2|921|921|920.8|3706
1620392810000|2021-05-07 13:06:50|921|921|921|920.8|921|921|920.8|920.6|14394
1620392820000|2021-05-07 13:07:00|921.2|921|921|920.8|921.2|921|921|920.8|5763
1620392830000|2021-05-07 13:07:10|921.2||921||921.2||921||2096
1620392840000|2021-05-07 13:07:20|921.2|920.6|921|920.6|921.2|920.6|921|920.6|2428
1620392850000|2021-05-07 13:07:30|921.2|920.8|921|920.6|921.2|920.8|921|920.6|2164
1620392860000|2021-05-07 13:07:40|920.8|920.4|920.8|920.4|921|920.6|920.6|920.4|6173
1620392870000|2021-05-07 13:07:50|920.6||920.6||920.8||920.6||316
1620392880000|2021-05-07 13:08:00|920.8|920.6|920.8|920.4|921|920.8|920.4|920.2|16219
1620392890000|2021-05-07 13:08:10|920.6|920.2|920.6|920.2|920.8|920.4|920.4|920.2|967
1620392900000|2021-05-07 13:08:20|920.8|920.4|920.4|920.2|920.8|920.4|920.4|920.2|2116
1620392910000|2021-05-07 13:08:30|920.2|920|920.8|920.6|921|920.6|920.2|920|35148
1620392920000|2021-05-07 13:08:40|921|920.8|920.8|920.4|921.4|921|920.6|920.4|20892
1620392930000|2021-05-07 13:08:50|920.6|920.2|920.8|920.4|920.8|920.6|920.4|920.2|1599
1620392940000|2021-05-07 13:09:00|920.6|920.6|920.8|920.4|920.8|920.6|920.6|920.4|654
1620392950000|2021-05-07 13:09:10|921|920.6|921|920.6|922.4|922|920.8|920.6|61948
1620392960000|2021-05-07 13:09:20|920.8|920.4|920.8|920.4|921|920.6|920.6|920.4|13201
1620392970000|2021-05-07 13:09:30|921|920.6|920.8|920.4|921.2|921|920.8|920.4|14984
1620392980000|2021-05-07 13:09:40|921|920.6|921|920.6|921|920.6|920.8|920.6|0
1620392990000|2021-05-07 13:09:50|921.2|920.8|921.2|920.8|921.2|921|921.2|920.8|1846
1620393030000|2021-05-07 13:10:30|921||921||921||921||5307
1620393040000|2021-05-07 13:10:40|921.2|921|921.4|921.2|921.4|921.2|921.2|921|3712
1620393050000|2021-05-07 13:10:50|921.6|921.4|921.6|921.2|921.6|921.4|921.6|921.2|880
1620393060000|2021-05-07 13:11:00|921.4|921|921.4|921|921.4|921|921.4|921|1770
1620393070000|2021-05-07 13:11:10|921.2|920.8|921.4|921|921.4|921.2|921.2|920.8|3405
1620393080000|2021-05-07 13:11:20|921.2||921.4||921.4||921.2||200
1620393090000|2021-05-07 13:11:30|921.6|921.2|921.6|921.2|921.6|921.4|921.6|921.2|9281
1620393100000|2021-05-07 13:11:40|921.4|921|921.2|921|921.4|921|921.2|921|380
1620393110000|2021-05-07 13:11:50|921|920.8|920.8|920.4|921|920.8|920.6|920.4|4611
1620393120000|2021-05-07 13:12:00|920.6||920.6||920.6||920.6||3195
1620393130000|2021-05-07 13:12:10|920.8||920.8||920.8||920.8||2924
1620393150000|2021-05-07 13:12:30||920.6||920.6||920.6||920.6|0
1620393160000|2021-05-07 13:12:40|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.4|25
1620393170000|2021-05-07 13:12:50|920.4|920.2|920.2|920|920.4|920.2|920.2|920|7589
1620393180000|2021-05-07 13:13:00|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|10784
1620393190000|2021-05-07 13:13:10|920.2|920|920.2|920|920.4|920|920.2|920|2099
1620393210000|2021-05-07 13:13:30|920|919.8|919.8|919.6|920|919.8|919.8|919.6|8201
1620393220000|2021-05-07 13:13:40|920|919.8|920.2|919.8|920.2|920|920|919.8|1883
1620393230000|2021-05-07 13:13:50||920||920||920||920|230
1620393250000|2021-05-07 13:14:10|920.4|920.2|920.8|920.4|920.8|920.6|920.4|920.2|7858
1620393260000|2021-05-07 13:14:20|920.6|920.6|920.8|920.6|920.8|920.6|920.6|920.4|4602
1620393270000|2021-05-07 13:14:30|921|920.8|921.4|921|921.4|921|921|920.8|2819
1620393280000|2021-05-07 13:14:40|921.2|920.8|921|920.8|921.2|920.8|921|920.8|3268
1620393300000|2021-05-07 13:15:00|920.8|920.6|921.6|921.2|921.6|921.2|920.8|920.6|19990
1620393310000|2021-05-07 13:15:10|921.8|921.4|922.2|921.8|922.2|921.8|921.8|921.4|2331
1620393330000|2021-05-07 13:15:30|922.4|922|921.8|921.6|922.4|922.2|921.6|921.4|18416
1620393340000|2021-05-07 13:15:40|922|921.8|921.8|921.6|922.2|921.8|921.8|921.6|2793
1620393350000|2021-05-07 13:15:50|921.6|921.4|921.6|921.2|921.8|921.4|921.4|921.2|2041
1620393360000|2021-05-07 13:16:00||921.4||921.4||921.4||921.4|0
1620393370000|2021-05-07 13:16:10||921.2||921.4||921.4||921.2|0
1620393380000|2021-05-07 13:16:20||921.2||921.4||921.4||921.2|0
1620393390000|2021-05-07 13:16:30||921.2||921.2||921.2||921.2|1060
1620393400000|2021-05-07 13:16:40|||||||||300
1620393410000|2021-05-07 13:16:50|921.4|921|921.2|921|921.4|921|921.2|921|8729
1620393420000|2021-05-07 13:17:00|921.4|921.2|921.8|921.6|921.8|921.6|921.4|921.2|15866
1620393430000|2021-05-07 13:17:10|921.6|921.4|921.4|921.2|921.8|921.4|921.4|921.2|3365
1620393440000|2021-05-07 13:17:20|921.2|921|921.4|921|921.4|921|921.2|921|297
1620393450000|2021-05-07 13:17:30|921.6|921.2|921.6|921.2|921.6|921.2|921.4|921.2|1638
1620393460000|2021-05-07 13:17:40||921.4||921.2||921.4||921.2|0
1620393470000|2021-05-07 13:17:50||921.4||921.4||921.4||921.4|0
1620393480000|2021-05-07 13:18:00|||||||||3371
1620393490000|2021-05-07 13:18:10|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|5399
1620393510000|2021-05-07 13:18:30|||||||||1309
1620393530000|2021-05-07 13:18:50|||||||||663
1620393540000|2021-05-07 13:19:00|921.2|921|921.4|921|921.4|921|921.2|921|4711
1620393570000|2021-05-07 13:19:30|921.2|921.2|921.2|921|921.2|921.2|921.2|921|1664
1620393580000|2021-05-07 13:19:40|921.4|921.2|922|921.8|922|921.8|921.4|921.2|13475
1620393590000|2021-05-07 13:19:50|921.8|921.6|921.4|921|921.8|921.6|921.4|921|6289
1620393600000|2021-05-07 13:20:00|921.2|921.2|921.4|921.2|921.6|921.4|921.2|921.2|2484
1620393610000|2021-05-07 13:20:10|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|1092
1620393630000|2021-05-07 13:20:30|921.8|921.6|922.2|922|922.4|922.2|921.8|921.6|9130
1620393640000|2021-05-07 13:20:40|922.4|922.2|922.4|922|922.6|922.4|922.4|922|3805
1620393650000|2021-05-07 13:20:50|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922|5560
1620393670000|2021-05-07 13:21:10|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.4|5248
1620393680000|2021-05-07 13:21:20|922.6|922.4|922.6|922.2|922.6|922.4|922.4|922.2|2804
1620393690000|2021-05-07 13:21:30|922.8|922.4|922.6|922.2|922.8|922.6|922.6|922.2|9608
1620393700000|2021-05-07 13:21:40|922.4|922.4|922.4|922.2|922.4|922.4|922.4|922.2|6236
1620393710000|2021-05-07 13:21:50|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|4644
1620393720000|2021-05-07 13:22:00|923|922.8|923.4|923|923.4|923|923|922.6|5954
1620393730000|2021-05-07 13:22:10|923.6|923.2|923.6|923.2|923.6|923.4|923.4|923.2|7329
1620393740000|2021-05-07 13:22:20|923.4|923.4|923.4|923.2|923.4|923.4|923.4|923.2|2120
1620393750000|2021-05-07 13:22:30|923.2|923|923.6|923.2|923.6|923.2|923.2|923|1328
1620393760000|2021-05-07 13:22:40|923.4|923|923.4|923|923.4|923.2|923.2|923|275
1620393780000|2021-05-07 13:23:00|923.2|922.8|922.2|922|923.4|922.8|922.2|922|18746
1620393790000|2021-05-07 13:23:10|922|921.8|922.6|922.2|922.6|922.2|921.8|921.6|20660
1620393800000|2021-05-07 13:23:20|922.4|922|922.2|921.8|922.4|922|922.2|921.8|5718
1620393810000|2021-05-07 13:23:30||922||921.8||922||921.8|462
1620393820000|2021-05-07 13:23:40|922|921.6|922|921.8|922|921.8|922|921.6|4754
1620393830000|2021-05-07 13:23:50|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|868
1620393840000|2021-05-07 13:24:00|922|921.8|922.2|922|922.2|922|922|921.6|8389
1620393850000|2021-05-07 13:24:10|922.4|922.2|922.8|922.4|922.8|922.4|922.4|922|2122
1620393860000|2021-05-07 13:24:20|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|721
1620393870000|2021-05-07 13:24:30|922.6|922.2|922.6|922.2|922.8|922.2|922.4|922|9900
1620393880000|2021-05-07 13:24:40|922.4|922.4|922.6|922.2|922.6|922.4|922.4|922.2|231
1620393890000|2021-05-07 13:24:50|922.8|922.4|922.6|922.2|922.8|922.6|922.6|922.2|4077
1620393900000|2021-05-07 13:25:00||922.4||922.2||922.4||922.2|434
1620393910000|2021-05-07 13:25:10||922.4||922.4||922.4||922.4|415
1620393920000|2021-05-07 13:25:20|922.8|922.6|923.4|923|923.4|923.2|922.8|922.6|43435
1620393930000|2021-05-07 13:25:30|923.2|922.8|922.6|922.4|923.2|922.8|922.6|922.2|15228
1620393940000|2021-05-07 13:25:40|922.4|922.2|921.8|921.4|922.4|922.2|921.6|921.4|15167
1620393950000|2021-05-07 13:25:50|922|921.6|922|921.6|922|921.8|922|921.4|5023
1620393960000|2021-05-07 13:26:00|921.8|921.8|921.8|921.4|922|921.8|921.8|921.4|901
1620393990000|2021-05-07 13:26:30|922|921.6|922.6|922.2|922.6|922.2|922|921.6|6312
1620394000000|2021-05-07 13:26:40|922.4|922|922.2|921.8|922.6|922|922.2|921.8|6387
1620394020000|2021-05-07 13:27:00||922||921.8||922||921.8|220
1620394030000|2021-05-07 13:27:10|922.4|922|922.6|922.4|922.6|922.4|922.4|922|6829
1620394040000|2021-05-07 13:27:20|922.8|922.6|922.6|922.4|922.8|922.6|922.6|922.4|3744
1620394050000|2021-05-07 13:27:30|922.4|922.2|922.4|922|922.6|922.2|922.2|922|6617
1620394060000|2021-05-07 13:27:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|158
1620394070000|2021-05-07 13:27:50|922.8|922.4|922.8|922.4|922.8|922.4|922.8|922.4|3072
1620394080000|2021-05-07 13:28:00||922.6||922.6||922.6||922.6|0
1620394090000|2021-05-07 13:28:10|922.6|922.4|922.8|922.4|922.8|922.6|922.6|922.4|4155
1620394100000|2021-05-07 13:28:20|922.6|922.2|922.4|922.2|922.8|922.2|922.4|922.2|6988
1620394110000|2021-05-07 13:28:30|922.2|922|922.2|922|922.2|922|922.2|922|1585
1620394120000|2021-05-07 13:28:40||921.8||921.8||921.8||921.8|1722
1620394130000|2021-05-07 13:28:50||922||921.8||922||921.8|558
1620394140000|2021-05-07 13:29:00|922|921.6|922|921.8|922.2|921.8|921.8|921.6|3378
1620394150000|2021-05-07 13:29:10|||||||||2960
1620394160000|2021-05-07 13:29:20|922.2|922|922.4|922|922.4|922.2|922.2|922|5325
1620394180000|2021-05-07 13:29:40|922.2|922.2|922.4|922|922.4|922.2|922.2|922|16272
1620394190000|2021-05-07 13:29:50|922.2|922.2|922.2|922|922.2|922.2|922.2|922|1439
1620394200000|2021-05-07 13:30:00|922|921.8|922.4|922|922.8|922.6|921.8|921.4|71947
1620394210000|2021-05-07 13:30:10|922.2|922.2|922|921.8|922.6|922.4|922|921.8|23632
1620394220000|2021-05-07 13:30:20|921.8|921.6|921.2|920.8|922|921.8|921|920.8|19009
1620394230000|2021-05-07 13:30:30|921.4|921|921.6|921.2|921.6|921.2|921.2|920.8|10100
1620394240000|2021-05-07 13:30:40|921.4|921|921.6|921.2|921.6|921.4|921.4|921|2135
1620394250000|2021-05-07 13:30:50|921.4|921|921.4|921|921.4|921.2|921.2|921|598
1620394260000|2021-05-07 13:31:00|921.2|920.8|921.2|920.8|921.2|920.8|921|920.8|3537
1620394270000|2021-05-07 13:31:10|921|921|921.2|921|921.2|921|921|920.8|3659
1620394280000|2021-05-07 13:31:20|921|920.8|921|920.8|921.2|920.8|921|920.8|632
1620394290000|2021-05-07 13:31:30|920.8|920.6|922|921.6|922|921.8|920.8|920.6|46441
1620394300000|2021-05-07 13:31:40|922.2|921.8|922.8|922.4|922.8|922.4|922.2|921.8|20587
1620394310000|2021-05-07 13:31:50|922.6|922.2|922|921.6|922.6|922.2|922|921.6|6068
1620394320000|2021-05-07 13:32:00|922.2|921.8|923|922.8|923|922.8|922.2|921.8|29370
1620394330000|2021-05-07 13:32:10|923.2|923|922.2|921.8|923.2|923|922.2|921.8|24919
1620394340000|2021-05-07 13:32:20|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|6437
1620394350000|2021-05-07 13:32:30|922.4|921.6|922.4|922|922.6|922.2|922.2|921.6|1927
1620394360000|2021-05-07 13:32:40|922.2|921.8|922.2|921.8|922.2|922|922|921.8|2926
1620394370000|2021-05-07 13:32:50|922.4|922|922.8|922.6|922.8|922.6|922.4|922|12133
1620394380000|2021-05-07 13:33:00|923|922.8|923|922.6|923.2|923|922.8|922.6|5090
1620394390000|2021-05-07 13:33:10|923.2|922.8|923|922.6|923.2|922.8|922.8|922.6|1254
1620394400000|2021-05-07 13:33:20|923.2|922.8|923.8|923.6|923.8|923.6|923.2|922.8|17223
1620394410000|2021-05-07 13:33:30|924|923.8|924.2|923.8|924.2|924|923.8|923.6|12759
1620394420000|2021-05-07 13:33:40|924|923.6|923.4|923|924|923.6|923.2|922.8|12803
1620394430000|2021-05-07 13:33:50||923.2||923.2||923.2||923.2|0
1620394440000|2021-05-07 13:34:00||923||923||923||923|286
1620394460000|2021-05-07 13:34:20|923.6|923.2|923.4|923.2|924.4|924.2|923.4|923|47424
1620394470000|2021-05-07 13:34:30|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|7153
1620394480000|2021-05-07 13:34:40|923.8|923.4|923.8|923.6|923.8|923.6|923.6|923.4|4616
1620394490000|2021-05-07 13:34:50|924|923.8|924.2|924|924.4|924.2|923.8|923.8|17804
1620394500000|2021-05-07 13:35:00|||||||||9068
1620394510000|2021-05-07 13:35:10|924.4|924.2|924.8|924.4|924.8|924.4|924.2|924|7954
1620394520000|2021-05-07 13:35:20|925|924.6|925.2|924.8|925.4|925.2|925|924.4|25413
1620394530000|2021-05-07 13:35:30|925.4|925|925.2|924.8|926|925.6|925|924.8|21150
1620394540000|2021-05-07 13:35:40|925.4|925|926|925.8|926.2|926|925.4|925|15182
1620394550000|2021-05-07 13:35:50|926.2|926|925.8|925.4|926.4|926.2|925.6|925.4|26126
1620394560000|2021-05-07 13:36:00|926|925.6|926|925.6|926|925.8|925.8|925.4|9229
1620394570000|2021-05-07 13:36:10|926.2|925.8|926.4|926|926.4|926|926|925.6|6411
1620394580000|2021-05-07 13:36:20|926.6|926.2|926.6|926.4|926.6|926.4|926.6|926.2|5684
1620394590000|2021-05-07 13:36:30|926.8|926.6|927.4|927|927.4|927|926.8|926.4|1927
1620394600000|2021-05-07 13:36:40|927.6|927.2|927.6|927.2|927.8|927.4|927.4|927|4096
1620394610000|2021-05-07 13:36:50|927.4|927|927.6|927.2|927.6|927.2|927.4|927|701
1620394620000|2021-05-07 13:37:00|927.4|927|926.8|926.4|927.6|927|926.6|926.4|25982
1620394630000|2021-05-07 13:37:10|927|926.6|927.2|926.8|927.2|927|927|926.4|23235
1620394640000|2021-05-07 13:37:20|927|926.6|927|926.6|927|926.6|926.8|926.4|1960
1620394650000|2021-05-07 13:37:30|927.2|926.8|927|926.6|927.4|927|927|926.6|7597
1620394660000|2021-05-07 13:37:40|926.8|926.4|926.2|925.8|926.8|926.6|926|925.8|4001
1620394670000|2021-05-07 13:37:50|926.4|926|926.8|926.4|926.8|926.4|926.4|926|2500
1620394680000|2021-05-07 13:38:00|927|926.6|927|926.6|927|926.8|927|926.4|1007
1620394690000|2021-05-07 13:38:10|926.8|926.4|926.8|926.4|927|926.4|926.8|926.4|39
1620394700000|2021-05-07 13:38:20|927|926.6|926.8|926.4|927|926.8|926.6|926.4|14194
1620394710000|2021-05-07 13:38:30|926.6|926.2|926.8|926.2|926.8|926.6|926.6|926.2|3926
1620394720000|2021-05-07 13:38:40|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.2|904
1620394730000|2021-05-07 13:38:50|926.6|926.2|926.2|925.8|926.6|926.4|926|925.8|9805
1620394740000|2021-05-07 13:39:00|926.4|926|926.4|926|926.4|926.2|926.2|925.8|9384
1620394750000|2021-05-07 13:39:10|926.6|926.2|926.8|926.4|927|926.8|926.6|926|9214
1620394760000|2021-05-07 13:39:20|927|926.6|927.2|926.8|927.2|926.8|927|926.6|546
1620394770000|2021-05-07 13:39:30|||||||||400
1620394780000|2021-05-07 13:39:40||927||927||927||927|100
1620394790000|2021-05-07 13:39:50|927.4|927.2|928.2|927.8|928.2|927.8|927.4|927.2|11314
1620394800000|2021-05-07 13:40:00|928.4|928|928|927.6|928.4|928|927.8|927.4|18923
1620394810000|2021-05-07 13:40:10|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|10706
1620394820000|2021-05-07 13:40:20|928.4|928|929|928.6|929|928.8|928.2|927.8|13661
1620394830000|2021-05-07 13:40:30|928.8|928.4|929.2|928.8|929.4|928.8|928.6|928.4|7378
1620394840000|2021-05-07 13:40:40|929|928.6|929|928.6|929|928.6|929|928.6|2621
1620394850000|2021-05-07 13:40:50|929.2|928.8|929.2|929|929.2|929|929|928.6|3540
1620394860000|2021-05-07 13:41:00|929|928.8|929.2|928.8|929.2|928.8|929|928.6|4032
1620394870000|2021-05-07 13:41:10|929.4|929|929.8|929.4|929.8|929.6|929.4|929|8950
1620394880000|2021-05-07 13:41:20|929.6|929.2|929.2|928.8|929.6|929.2|929|928.8|2299
1620394890000|2021-05-07 13:41:30|929.4|929|929.4|929|929.4|929|929.4|929|0
1620394900000|2021-05-07 13:41:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|668
1620394910000|2021-05-07 13:41:50|929.4|929|929.2|928.8|929.4|929.2|929.2|928.8|2445
1620394920000|2021-05-07 13:42:00|929|928.6|928.6|928.4|929|928.6|928.6|928.4|5428
1620394930000|2021-05-07 13:42:10|928.8|928.6|929.4|929|929.4|929|928.8|928.6|14133
1620394960000|2021-05-07 13:42:40|929.2|928.8|929|928.6|929.4|928.8|929|928.6|2800
1620394980000|2021-05-07 13:43:00|929.2|928.8|930|929.4|930|929.8|929.2|928.8|61043
1620394990000|2021-05-07 13:43:10|929.8|929.2|929.8|929.4|929.8|929.4|929.8|929.2|1000
1620395000000|2021-05-07 13:43:20|929.6|929.2|929.6|929.2|929.8|929.4|929.4|929.2|2981
1620395030000|2021-05-07 13:43:50|929.4|929|929.4|929|929.4|929|929.4|929|6342
1620395050000|2021-05-07 13:44:10|929.2|928.8|929.4|929|929.6|929.4|929|928.6|14882
1620395060000|2021-05-07 13:44:20|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|7699
1620395070000|2021-05-07 13:44:30|930|929.6|930|929.6|930|929.6|930|929.6|1679
1620395090000|2021-05-07 13:44:50||929.8||929.8||929.8||929.8|5803
1620395100000|2021-05-07 13:45:00|||||||||1406
1620395110000|2021-05-07 13:45:10|930.2|930|930.2|929.8|930.2|930|929.4|929|49561
1620395120000|2021-05-07 13:45:20|930|929.6|929.8|929.6|930|929.8|929.4|929.2|12129
1620395130000|2021-05-07 13:45:30|930|929.4|930.2|929.8|930.2|930|929.8|929.4|37904
1620395140000|2021-05-07 13:45:40|930|930|930|929.4|930.2|930|930|929.4|19831
1620395150000|2021-05-07 13:45:50|930.2|929.6|930.2|929.8|930.2|930|930.2|929.6|6342
1620395160000|2021-05-07 13:46:00|930.4|930|929.8|929.4|931|930.8|929.8|929.4|84929
1620395170000|2021-05-07 13:46:10|930||930||930||930||60
1620395180000|2021-05-07 13:46:20|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|802
1620395190000|2021-05-07 13:46:30|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|7718
1620395200000|2021-05-07 13:46:40|929.2|929|929.2|929|929.2|929|929.2|929|1813
1620395210000|2021-05-07 13:46:50|929.4|929.2|929.6|929.2|929.8|929.4|929.2|929|16228
1620395220000|2021-05-07 13:47:00|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|2895
1620395230000|2021-05-07 13:47:10|929.8|929.6|930|929.6|930|929.6|929.8|929.4|3054
1620395240000|2021-05-07 13:47:20|929.8|929.4|929.8|929.4|929.8|929.6|929.6|929.4|1753
1620395250000|2021-05-07 13:47:30|930|929.6|930|929.8|930|929.8|929.8|929.6|7819
1620395260000|2021-05-07 13:47:40|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|5738
1620395270000|2021-05-07 13:47:50|||||||||156
1620395280000|2021-05-07 13:48:00|929.8|929.6|929.8|929.6|930|929.8|929.8|929.6|2282
1620395290000|2021-05-07 13:48:10|930||930||930||930||1698
1620395300000|2021-05-07 13:48:20|929.8|929.4|929.8|929.4|930|929.6|929.6|929.4|2740
1620395320000|2021-05-07 13:48:40|929.6|929.2|929.6|929.2|929.8|929.6|929.2|929|13533
1620395330000|2021-05-07 13:48:50|929.8|929.4|930.2|929.8|930.2|930|929.8|929.4|27064
1620395340000|2021-05-07 13:49:00|930.4|930|929.6|929.2|930.4|930.2|929.4|929.2|14232
1620395350000|2021-05-07 13:49:10||929.4||929.4||929.4||929.4|378
1620395360000|2021-05-07 13:49:20|929.8|929.6|930|929.6|930|929.8|929.8|929.6|5124
1620395370000|2021-05-07 13:49:30|930.2|929.8|930|929.6|930.2|930|929.8|929.6|34863
1620395380000|2021-05-07 13:49:40|929.8|929.4|930|929.6|930.4|930.2|929.6|929.4|140514
1620395390000|2021-05-07 13:49:50||929.8||929.8||929.8||929.8|91428
1620395400000|2021-05-07 13:50:00|930.2|930|929.4|929|930.2|930|929.2|929|133784
1620395410000|2021-05-07 13:50:10|929.6|929.2|929.8|929.4|929.8|929.4|929.6|929.2|6842
1620395420000|2021-05-07 13:50:20|930|929.6|929.8|929.4|930|929.6|929.6|929.4|7415
1620395430000|2021-05-07 13:50:30|929.6|929.6|929.6|929.2|929.8|929.6|929.6|929.2|10160
1620395440000|2021-05-07 13:50:40|929.4|929.4|929.6|929.2|929.6|929.4|929.4|929.2|3121
1620395450000|2021-05-07 13:50:50|929.4|929.4|928.8|928.6|929.4|929.4|928.8|928.6|15141
1620395460000|2021-05-07 13:51:00|928.6|928.4|929.2|928.8|929.2|928.8|928.6|928.4|8645
1620395470000|2021-05-07 13:51:10|929|928.6|929|928.6|929.2|928.8|928.8|928.6|4432
1620395490000|2021-05-07 13:51:30|928.8|928.4|928.6|928.4|929|928.4|928.6|928.4|1090
1620395500000|2021-05-07 13:51:40|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|513
1620395510000|2021-05-07 13:51:50|928.4|928|929|928.6|929|928.6|928.2|928|19267
1620395520000|2021-05-07 13:52:00|928.8|928.4|928.6|928.4|929|928.4|928.6|928.4|3737
1620395530000|2021-05-07 13:52:10|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|3196
1620395540000|2021-05-07 13:52:20|928.4|928.4|928.6|928.2|928.6|928.4|928.4|928.2|2329
1620395560000|2021-05-07 13:52:40|928.4|928|928.6|928.2|928.6|928.4|928.2|928|22533
1620395570000|2021-05-07 13:52:50|928.4|928|928.6|928.2|928.6|928.2|928.4|928|8958
1620395580000|2021-05-07 13:53:00|928.4|928|928.6|928.2|928.6|928.2|928.2|928|13138
1620395590000|2021-05-07 13:53:10|928.8|928.4|929|928.6|929|928.6|928.8|928.4|11577
1620395600000|2021-05-07 13:53:20|929.2|928.8|929.2|929|929.2|929|929.2|928.8|5457
1620395610000|2021-05-07 13:53:30|929|928.8|929.2|928.8|929.2|928.8|929|928.8|3733
1620395620000|2021-05-07 13:53:40|929|928.6|928.8|928.4|929|928.6|928.6|928.4|2047
1620395630000|2021-05-07 13:53:50||928.6||928.4||928.6||928.4|0
1620395670000|2021-05-07 13:54:30|928.6|928.2|928.2|927.8|928.6|928.2|928.2|927.8|8706
1620395680000|2021-05-07 13:54:40|928|927.6|928|927.6|928|927.8|927.8|927.6|15503
1620395690000|2021-05-07 13:54:50|927.8|927.8|928|927.8|928|927.8|927.8|927.6|6898
1620395700000|2021-05-07 13:55:00|928.2|927.6|928|927.8|928.2|928|928|927.6|17141
1620395710000|2021-05-07 13:55:10|927.8|927.6|928|927.6|928|927.8|927.8|927.6|1562
1620395720000|2021-05-07 13:55:20|927.8|927.8|928|927.6|928|927.8|927.8|927.6|2113
1620395740000|2021-05-07 13:55:40|927.8|927.4|926.4|926|927.8|927.4|926.4|926|26660
1620395750000|2021-05-07 13:55:50|926.2|925.8|926.2|925.8|926.4|925.8|926.2|925.8|334
1620395760000|2021-05-07 13:56:00|926.4|926|926.8|926.6|927.4|927|926.4|926|15707
1620395770000|2021-05-07 13:56:10|926.6|926.4|926.2|926|926.6|926.4|926.2|926|8423
1620395780000|2021-05-07 13:56:20|926.4||926.4||926.4||926.2||1916
1620395790000|2021-05-07 13:56:30|926.2|926.2|926.4|926|926.4|926.2|926.2|926|4469
1620395800000|2021-05-07 13:56:40||926.2||926||926.2||926|602
1620395810000|2021-05-07 13:56:50|926.2|925.8|926|925.6|926.4|925.8|925.8|925.6|6809
1620395830000|2021-05-07 13:57:10|925.8|925.4|925.6|925.4|925.8|925.6|925.6|925.4|2987
1620395840000|2021-05-07 13:57:20|925.4|925.2|925.4|925|925.4|925.2|925.2|925|17231
1620395850000|2021-05-07 13:57:30|925.2|924.8|924.4|924|925.2|924.8|924.4|924|14106
1620395860000|2021-05-07 13:57:40||924.2||924||924.2||924|916
1620395870000|2021-05-07 13:57:50|924.2||924.2||924.4||924.2||2588
1620395880000|2021-05-07 13:58:00|924|923.8|924|923.8|924|923.8|924|923.8|5231
1620395890000|2021-05-07 13:58:10|924.2|924|924.2|923.8|924.4|924.2|924.2|923.8|22574
1620395900000|2021-05-07 13:58:20|924|923.6|924|923.6|924|923.6|924|923.6|201
1620395910000|2021-05-07 13:58:30|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|1829
1620395920000|2021-05-07 13:58:40|924.4|924|924.8|924.4|924.8|924.4|924.4|924|21798
1620395930000|2021-05-07 13:58:50|925|924.6|925.4|925|925.4|925|925|924.6|6262
1620395940000|2021-05-07 13:59:00|925.6|925.2|925.6|925|925.6|925.2|925.4|925|0
1620395950000|2021-05-07 13:59:10|925.4|925.2|925.4|925|925.6|925.2|925.4|925|4154
1620395960000|2021-05-07 13:59:20|||||||||188
1620395970000|2021-05-07 13:59:30|925.6|925.2|926.2|925.8|926.2|925.8|925.6|925|8233
1620395980000|2021-05-07 13:59:40|926|925.6|926.2|926|926.2|926|925.8|925.4|8820
1620395990000|2021-05-07 13:59:50|926|925.8|926.2|925.6|926.2|926|926|925.6|28650
1620396000000|2021-05-07 14:00:00|926.4|926|926.4|926|926.4|926|926.4|926|9100
1620396020000|2021-05-07 14:00:20|926.6|926.2|927|926.2|927|926.2|926.6|926.2|8092
1620396030000|2021-05-07 14:00:30|927.4|926.4|928|927.4|928.2|927.4|927.2|926.4|16062
1620396040000|2021-05-07 14:00:40|927.8|927.2|927.4|927|927.8|927.2|927.4|926.8|10976
1620396050000|2021-05-07 14:00:50|927.2|926.8|927.4|926.8|927.4|927|927|926.8|1727
1620396060000|2021-05-07 14:01:00|927.2|927|927.2|926.8|927.4|927|927.2|926.8|999
1620396080000|2021-05-07 14:01:20||927||926.8||927||926.8|207
1620396120000|2021-05-07 14:02:00|927.4|927|927.4|927|927.6|927.2|927.4|926.8|15885
1620396130000|2021-05-07 14:02:10|927.2|926.8|926.8|926.4|927.2|926.8|926.8|926.4|18859
1620396140000|2021-05-07 14:02:20|926.6|926.2|926.4|926|926.6|926.4|926.4|926|8181
1620396160000|2021-05-07 14:02:40|||||||||393
1620396170000|2021-05-07 14:02:50|926.2||926.4||926.4||926.2||699
1620396180000|2021-05-07 14:03:00||926.2||926||926.2||926|7937
1620396190000|2021-05-07 14:03:10|926.2|925.8|925.2|924.8|926.4|925.8|925.2|924.8|41317
1620396210000|2021-05-07 14:03:30|925.4|925|924.8|924.4|925.6|925.2|924.8|924.4|25889
1620396220000|2021-05-07 14:03:40|925|924.6|924.6|924.2|925|924.6|924.6|924.2|1435
1620396230000|2021-05-07 14:03:50|924.4||924.4||924.6||924.4||3230
1620396240000|2021-05-07 14:04:00|924.6||924.6||924.6||924.4||2594
1620396250000|2021-05-07 14:04:10|924.4|924|923.8|923.4|924.4|924|923.8|923.4|13579
1620396260000|2021-05-07 14:04:20|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|1223
1620396270000|2021-05-07 14:04:30|923.4|923|923.2|923|923.4|923|923.2|923|3330
1620396280000|2021-05-07 14:04:40|923.4|922.8|923.4|923|923.8|923.2|923.2|922.8|11327
1620396290000|2021-05-07 14:04:50|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|686
1620396300000|2021-05-07 14:05:00|923.4|923|923.8|923.4|923.8|923.4|923.4|923|4284
1620396310000|2021-05-07 14:05:10|923.6|923.2|923.6|923.2|923.8|923.2|923.6|923.2|382
1620396320000|2021-05-07 14:05:20|||||||||7757
1620396330000|2021-05-07 14:05:30|923.4|923|923.2|922.8|923.4|923|923|922.8|21534
1620396340000|2021-05-07 14:05:40|923|923|923.6|923.2|923.6|923.2|923|923|19932
1620396350000|2021-05-07 14:05:50|923.2|923|923.6|923.2|923.6|923.4|923.2|923|20395
1620396360000|2021-05-07 14:06:00|||||||||900
1620396370000|2021-05-07 14:06:10|923.4|923|923.2|922.8|923.6|923|923.2|922.8|5323
1620396380000|2021-05-07 14:06:20|923|922.6|923|922.6|923|922.6|923|922.6|5000
1620396390000|2021-05-07 14:06:30|923.2|922.8|923.4|923|923.6|923.2|923.2|922.8|9222
1620396400000|2021-05-07 14:06:40|||||||||245
1620396410000|2021-05-07 14:06:50|923.2|922.8|922.6|922.2|923.4|922.8|922.6|922.2|16517
1620396420000|2021-05-07 14:07:00|922.4|922|922.4|922|922.4|922|922.2|922|2179
1620396450000|2021-05-07 14:07:30|922.2|921.8|922|921.8|922.2|921.8|922|921.8|23623
1620396460000|2021-05-07 14:07:40|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.6|1499
1620396470000|2021-05-07 14:07:50|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.4|12533
1620396480000|2021-05-07 14:08:00|922|921.6|922.4|922|922.4|922|922|921.6|5923
1620396490000|2021-05-07 14:08:10|922.2||922.2||922.2||922.2||619
1620396500000|2021-05-07 14:08:20|922|921.8|922|921.6|922|921.8|922|921.6|5210
1620396510000|2021-05-07 14:08:30|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.4|5951
1620396520000|2021-05-07 14:08:40|||||||||220
1620396540000|2021-05-07 14:09:00|922|921.6|923.4|922.8|923.4|922.8|921.8|921.6|32783
1620396550000|2021-05-07 14:09:10|923.6|923|923|922.6|923.6|923.2|922.8|922.4|28069
1620396560000|2021-05-07 14:09:20|923.2|922.8|924|923.6|924|923.6|923.2|922.6|12639
1620396570000|2021-05-07 14:09:30|924.2|923.4|924|923.6|924.2|923.8|923.6|923.4|3201
1620396580000|2021-05-07 14:09:40|924.2|923.8|924|923.6|924.2|923.8|924|923.6|3533
1620396590000|2021-05-07 14:09:50|924.2|923.8|923.8|923.4|924.2|923.8|923.8|923.4|2360
1620396600000|2021-05-07 14:10:00|923.6|923.2|923.2|922.8|923.8|923.2|923.2|922.8|6554
1620396610000|2021-05-07 14:10:10|923|922.6|923.2|922.8|923.2|922.8|922.8|922.4|1967
1620396620000|2021-05-07 14:10:20|923.4|923|923.4|922.8|923.4|923|923.2|922.8|0
1620396630000|2021-05-07 14:10:30|923.2||923.2||923.2||923.2||0
1620396640000|2021-05-07 14:10:40|923|922.6|923|922.6|923|922.6|923|922.6|5399
1620396650000|2021-05-07 14:10:50|922.8|922.4|923.2|922.6|923.2|922.8|922.8|922.4|8446
1620396660000|2021-05-07 14:11:00|923|922.4|922.8|922.4|923|922.4|922.8|922.4|2514
1620396670000|2021-05-07 14:11:10|922.6|922.2|922.4|922|922.8|922.4|922.4|922|12732
1620396680000|2021-05-07 14:11:20|922.6|921.8|922|921.6|922.6|921.8|922|921.6|1538
1620396690000|2021-05-07 14:11:30|921.8|921.4|921.8|921.4|921.8|921.4|921.6|921.2|22353
1620396700000|2021-05-07 14:11:40|||||||||245
1620396710000|2021-05-07 14:11:50|921.6||921.8||921.8||921.6||1811
1620396720000|2021-05-07 14:12:00|921.6|921.2|921.6|921.2|921.8|921.4|921.6|921.2|3460
1620396730000|2021-05-07 14:12:10|||||||||454
1620396740000|2021-05-07 14:12:20|921.8|921.4|921.8|921.4|921.8|921.6|921.6|921.4|15274
1620396760000|2021-05-07 14:12:40|921.6|921.6|922.2|922|922.2|922|921.6|921.6|20110
1620396770000|2021-05-07 14:12:50|922.4|922.2|922.4|922|922.8|922.4|922.4|922|23733
1620396780000|2021-05-07 14:13:00|923|922.2|922.8|922.4|923|922.8|922.6|922|44020
1620396790000|2021-05-07 14:13:10|923|922.6|923.2|922.8|923.2|922.8|923|922.6|4204
1620396800000|2021-05-07 14:13:20|923.4|923|923.4|923|923.4|923|923.4|923|5805
1620396810000|2021-05-07 14:13:30|923.2|922.8|922.6|922.2|923.2|922.8|922.6|922.2|20182
1620396820000|2021-05-07 14:13:40|||||||||8
1620396830000|2021-05-07 14:13:50|922.4|922.4|923.6|923|923.6|923.4|922.4|922.2|33196
1620396840000|2021-05-07 14:14:00|923.8|923.2|922.8|922.2|923.8|923.4|922.6|922.2|7121
1620396850000|2021-05-07 14:14:10|922.6|922.4|922.6|922.2|922.8|922.4|922.6|922.2|6686
1620396860000|2021-05-07 14:14:20|922.8|922.4|922.8|922.4|922.8|922.6|922.6|922.2|5723
1620396870000|2021-05-07 14:14:30|922.6||922.8||922.8||922.6||381
1620396880000|2021-05-07 14:14:40|922.6|922.2|922.6|922.4|922.8|922.4|922.6|922.2|5156
1620396890000|2021-05-07 14:14:50|922.4|922.2|922.4|922|922.4|922.2|922.4|922|8788
1620396900000|2021-05-07 14:15:00||922.2||922||922.2||922|3828
1620396920000|2021-05-07 14:15:20|922.2|921.8|922|921.8|922.2|921.8|922|921.8|11305
1620396930000|2021-05-07 14:15:30||921.6||921.6||921.6||921.6|3026
1620396940000|2021-05-07 14:15:40|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|2747
1620396950000|2021-05-07 14:15:50||921.6||921.6||921.6||921.6|686
1620396960000|2021-05-07 14:16:00|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|3274
1620396970000|2021-05-07 14:16:10|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|2078
1620396980000|2021-05-07 14:16:20|921.2|921|921.4|921|921.4|921.2|921.2|921|33619
1620396990000|2021-05-07 14:16:30|921.2|920.8|921.2|920.8|921.4|920.8|921|920.8|6170
1620397000000|2021-05-07 14:16:40|921||921||921.2||921||686
1620397010000|2021-05-07 14:16:50|920.8|920.6|920.8|920.4|920.8|920.6|920.8|920.4|6065
1620397020000|2021-05-07 14:17:00|921|920.6|921.8|921.4|921.8|921.6|921|920.4|37727
1620397030000|2021-05-07 14:17:10|921.6|921.6|921.4|921|921.6|921.6|921.4|921|22781
1620397040000|2021-05-07 14:17:20|921.2|920.8|921.4|921|921.4|921|921.2|920.8|7432
1620397050000|2021-05-07 14:17:30||921.2||921.2||921.2||921|0
1620397060000|2021-05-07 14:17:40|921.6|921.4|921.6|921.2|921.6|921.4|921.6|921.2|10088
1620397080000|2021-05-07 14:18:00|||||||||1739
1620397100000|2021-05-07 14:18:20|921.4|921|921.4|921|921.4|921|921.2|921|9966
1620397110000|2021-05-07 14:18:30|921.2|920.8|921.2|921|921.2|921|921|920.8|5821
1620397120000|2021-05-07 14:18:40|921|920.8|920.8|920.4|921|920.8|920.8|920.4|21789
1620397130000|2021-05-07 14:18:50|920.6|920.2|920.2|919.8|920.6|920.2|919.8|919.4|70399
1620397140000|2021-05-07 14:19:00|920.4|919.6|920.4|920|920.4|920|920.2|919.6|5285
1620397150000|2021-05-07 14:19:10|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|12874
1620397160000|2021-05-07 14:19:20|920|919.6|919.6|919.4|920|919.6|919.6|919.4|16993
1620397170000|2021-05-07 14:19:30|919.4|919.2|920|919.6|920|919.6|919.4|919.2|13936
1620397180000|2021-05-07 14:19:40|919.8||919.8||919.8||919.8||622
1620397190000|2021-05-07 14:19:50|||||||||1441
1620397200000|2021-05-07 14:20:00|919.6|919.4|919.8|919.4|919.8|919.4|919.4|919.2|23555
1620397210000|2021-05-07 14:20:10|920|919.6|919.8|919.4|920|919.6|919.8|919.4|24734
1620397240000|2021-05-07 14:20:40|919.6|919.2|919.2|919|919.6|919.2|919.2|919|15133
1620397250000|2021-05-07 14:20:50|919|918.8|919.4|919|919.4|919|919|918.6|39966
1620397270000|2021-05-07 14:21:10||919.2||919||919.2||919|7150
1620397280000|2021-05-07 14:21:20|||||||||3526
1620397290000|2021-05-07 14:21:30|919.6|919.2|921.2|920.6|921.2|920.8|919.6|919.2|33916
1620397300000|2021-05-07 14:21:40|921|920.4|920.8|920.4|921|920.4|920.6|920.2|17928
1620397310000|2021-05-07 14:21:50|920.6|920.2|920.6|920.2|920.8|920.4|920.6|920.2|3498
1620397320000|2021-05-07 14:22:00|||||||||124
1620397330000|2021-05-07 14:22:10|920.4|920|920|919.6|920.4|920|920|919.6|18905
1620397340000|2021-05-07 14:22:20|919.8|919.8|919.8|919.6|919.8|919.8|919.8|919.6|384
1620397350000|2021-05-07 14:22:30|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|7759
1620397370000|2021-05-07 14:22:50|919.8|919.4|920.2|919.8|920.2|920|919.8|919.2|30998
1620397380000|2021-05-07 14:23:00|920|919.6|920|919.6|920.2|919.8|920|919.6|3047
1620397390000|2021-05-07 14:23:10|920.2|919.8|920.2|919.8|920.2|919.8|920|919.6|589
1620397400000|2021-05-07 14:23:20|||||||||333
1620397410000|2021-05-07 14:23:30|||||||||407
1620397420000|2021-05-07 14:23:40|920|919.6|919.8|919.4|920|919.6|919.6|919.2|14679
1620397430000|2021-05-07 14:23:50|919.6|919.2|919.4|919|919.6|919.4|919.4|919|6209
1620397440000|2021-05-07 14:24:00|||||||||440
1620397460000|2021-05-07 14:24:20|919.2|918.8|919|918.6|919.4|918.8|918.8|918.4|13984
1620397470000|2021-05-07 14:24:30|919.2|918.8|919.4|919|919.6|919.4|919.2|918.8|14995
1620397480000|2021-05-07 14:24:40|919.2|918.8|919.2|918.6|919.2|919|919|918.6|20055
1620397490000|2021-05-07 14:24:50||918.8||918.8||918.8||918.8|0
1620397500000|2021-05-07 14:25:00|919.4|919|919.4|919.2|919.4|919.2|919.4|918.8|5823
1620397510000|2021-05-07 14:25:10|||||||||27
1620397520000|2021-05-07 14:25:20||919||919||919||919|3571
1620397530000|2021-05-07 14:25:30|919.2||919.4||919.4||919.2||1204
1620397550000|2021-05-07 14:25:50||919.2||919||919.2||919|6223
1620397560000|2021-05-07 14:26:00|919.2|919.2|919.2|919|919.2|919.2|919.2|919|2523
1620397570000|2021-05-07 14:26:10|919|918.8|919|918.6|919|918.8|919|918.6|21252
1620397580000|2021-05-07 14:26:20|||||||||274
1620397590000|2021-05-07 14:26:30|919.2|918.8|919.2|918.8|919.2|919|919.2|918.6|14648
1620397600000|2021-05-07 14:26:40|919.4|919|919.6|919.4|920|919.8|919.2|919|22813
1620397610000|2021-05-07 14:26:50|919.8|919.6|920|919.6|920|919.8|919.8|919.4|7730
1620397620000|2021-05-07 14:27:00|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|7680
1620397630000|2021-05-07 14:27:10|919.6|919.2|919.8|919.4|919.8|919.6|919.6|919.2|6599
1620397640000|2021-05-07 14:27:20|919.6|919.2|919.6|919.2|919.6|919.4|919.6|919.2|2814
1620397660000|2021-05-07 14:27:40|919.8|919.4|919.2|918.8|919.8|919.4|919|918.8|21013
1620397670000|2021-05-07 14:27:50|919|919|919.4|919|919.4|919|919|918.8|2330
1620397680000|2021-05-07 14:28:00|919.2|918.8|919|918.8|919.2|918.8|918.8|918.6|5847
1620397690000|2021-05-07 14:28:10|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|1461
1620397700000|2021-05-07 14:28:20|919|918.8|919.2|918.8|919.2|918.8|919|918.8|4093
1620397710000|2021-05-07 14:28:30|919|918.6|919|918.6|919|918.6|919|918.6|2654
1620397730000|2021-05-07 14:28:50|919.2|918.8|919.4|919.2|919.4|919.2|919.2|918.6|7863
1620397740000|2021-05-07 14:29:00|919.2|919|919.2|919|919.4|919|919.2|919|7505
1620397750000|2021-05-07 14:29:10|919|918.8|919.2|918.8|919.2|918.8|919|918.8|2690
1620397760000|2021-05-07 14:29:20|919||919||919||919||990
1620397770000|2021-05-07 14:29:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|9493
1620397780000|2021-05-07 14:29:40|919|918.8|919|918.8|919|918.8|919|918.6|982
1620397790000|2021-05-07 14:29:50|||||||||740
1620397800000|2021-05-07 14:30:00|919.2|919|919.8|919.4|919.8|919.4|919.2|919|16228
1620397810000|2021-05-07 14:30:10|919.6|919.2|920|919.6|920|919.6|919.4|919.2|44938
1620397820000|2021-05-07 14:30:20|919.8|919.8|919.6|919.4|919.8|919.8|919.6|919.4|5178
1620397830000|2021-05-07 14:30:30|919.4|919.2|919.4|919.2|919.4|919.2|919.2|919|10490
1620397840000|2021-05-07 14:30:40|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|2877
1620397850000|2021-05-07 14:30:50|919.8|919.6|920|919.6|920|919.8|919.8|919.6|16219
1620397860000|2021-05-07 14:31:00|920.2|919.8|919.6|919.4|920.2|920|919.6|919.4|24799
1620397870000|2021-05-07 14:31:10|919.4|919.2|919.4|919|919.4|919.2|919.2|919|19596
1620397880000|2021-05-07 14:31:20||919.2||919.2||919.2||919.2|329
1620397900000|2021-05-07 14:31:40|919.2|919|919.4|919|919.4|919.2|919.2|919|2723
1620397910000|2021-05-07 14:31:50|919.2|918.8|919.4|919.2|919.6|919.4|919|918.8|29254
1620397920000|2021-05-07 14:32:00|919.6|919|919.4|919|919.6|919|919.2|919|15727
1620397930000|2021-05-07 14:32:10|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|2364
1620397940000|2021-05-07 14:32:20|919.4|919|919.4|919|919.6|919.4|919.4|919|12292
1620397950000|2021-05-07 14:32:30|919.2|918.8|918.8|918.6|919.2|918.8|918.8|918.6|4520
1620397960000|2021-05-07 14:32:40|919|918.8|919|918.6|919|918.8|919|918.6|47807
1620397970000|2021-05-07 14:32:50|918.8|918.8|919|918.8|919|918.8|918.8|918.6|4159
1620397980000|2021-05-07 14:33:00|918.8|918.6|918.8|918.6|919|918.8|918.8|918.6|3377
1620397990000|2021-05-07 14:33:10|919|918.8|919.4|919.2|919.4|919.2|918.8|918.6|13129
1620398000000|2021-05-07 14:33:20|919.6|919.4|919.8|919.6|920|919.8|919.6|919.2|11250
1620398010000|2021-05-07 14:33:30|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|4589
1620398020000|2021-05-07 14:33:40|||||||||100
1620398030000|2021-05-07 14:33:50|919.8|919.6|920|919.8|920|919.8|919.8|919.6|4869
1620398040000|2021-05-07 14:34:00|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|2143
1620398050000|2021-05-07 14:34:10|920|919.8|920|919.8|920|919.8|920|919.8|11102
1620398070000|2021-05-07 14:34:30|919.8|919.6|920|919.6|920|919.6|919.8|919.6|4569
1620398080000|2021-05-07 14:34:40|919.8|919.8|919.8|919.6|920|919.8|919.8|919.6|4107
1620398090000|2021-05-07 14:34:50|920|919.8|920|919.8|920|919.8|920|919.8|3981
1620398100000|2021-05-07 14:35:00|920.2|920|920.2|919.8|920.2|920|920.2|919.8|6130
1620398110000|2021-05-07 14:35:10|920.4|920|921|920.8|921|920.8|920.4|920|30945
1620398120000|2021-05-07 14:35:20|921.2|921|921.2|920.8|921.2|921|921.2|920.8|4912
1620398150000|2021-05-07 14:35:50|921.4|921|922|921.8|922|921.8|921.4|921|12468
1620398160000|2021-05-07 14:36:00|922.2|922|922.2|921.8|922.2|922|922.2|921.8|2438
1620398170000|2021-05-07 14:36:10|922|922|921.6|921.4|922.2|922|921.6|921.2|16383
1620398180000|2021-05-07 14:36:20|921.8|921.6|922.2|922|922.2|922|921.8|921.6|8333
1620398190000|2021-05-07 14:36:30|922.4|922.2|922.6|922.2|922.6|922.4|922.4|922.2|8858
1620398200000|2021-05-07 14:36:40|||||||||20
1620398220000|2021-05-07 14:37:00|922.4|922.4|922.2|922|922.6|922.4|922.2|922|9140
1620398230000|2021-05-07 14:37:10|922|921.8|922.2|922|922.2|922|922|921.8|7554
1620398240000|2021-05-07 14:37:20|922|921.8|921.6|921.4|922.2|921.8|921.6|921.2|38717
1620398250000|2021-05-07 14:37:30|921.8|921.2|922.4|922|922.8|922.4|921.8|921.2|16183
1620398260000|2021-05-07 14:37:40|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1620398270000|2021-05-07 14:37:50|922.4|922.4|922.2|921.8|922.4|922.4|922.2|921.8|21957
1620398280000|2021-05-07 14:38:00|922|922|922.2|921.8|922.2|922|921.8|921.6|10825
1620398290000|2021-05-07 14:38:10|922|921.6|922.2|921.8|922.2|922|922|921.6|8967
1620398300000|2021-05-07 14:38:20|922|921.6|922|921.8|922.2|921.8|922|921.6|1180
1620398310000|2021-05-07 14:38:30|922.2|922|922.2|921.8|922.2|922|922.2|921.8|1510
1620398330000|2021-05-07 14:38:50|922.4|922|922.8|922.4|922.8|922.4|922.4|922|8367
1620398340000|2021-05-07 14:39:00|923|922.6|923|922.6|923|922.8|923|922.6|868
1620398350000|2021-05-07 14:39:10|923.2|922.8|924|923.8|924|923.8|923.2|922.8|11464
1620398360000|2021-05-07 14:39:20|924.2|924|924.2|923.8|924.2|924|924|923.6|5591
1620398380000|2021-05-07 14:39:40|924.4|924|924.4|924|924.4|924.2|924.2|924|3456
1620398390000|2021-05-07 14:39:50|924.2|923.8|924|923.8|924.2|924|924|923.8|1556
1620398400000|2021-05-07 14:40:00|923.8|923.6|924|923.8|924|923.8|923.8|923.6|3950
1620398410000|2021-05-07 14:40:10|924.2|924|925|924.4|925|924.6|924.2|923.8|12734
1620398420000|2021-05-07 14:40:20|924.8||924.8||925||924.8||0
1620398430000|2021-05-07 14:40:30|925|924.6|925|924.6|925|924.6|925|924.6|0
1620398440000|2021-05-07 14:40:40|925.2|924.8|925.6|925.2|925.8|925.6|925|924.8|23927
1620398450000|2021-05-07 14:40:50||925.4||925.4||925.4||925.4|3365
1620398460000|2021-05-07 14:41:00|925.4|925.2|925.2|924.8|925.4|925.2|925|924.8|8534
1620398480000|2021-05-07 14:41:20|||||||||100
1620398490000|2021-05-07 14:41:30|925.4|925|925.2|925|925.4|925|925.2|925|4776
1620398500000|2021-05-07 14:41:40|925.4|925.2|925.4|925|925.4|925.2|925.2|925|3389
1620398510000|2021-05-07 14:41:50|925.6|925.2|925.6|925.2|925.6|925.4|925.6|925.2|1766
1620398520000|2021-05-07 14:42:00|925.4||925.6||925.6||925.4||680
1620398530000|2021-05-07 14:42:10||925.4||925.2||925.4||925.2|1119
1620398560000|2021-05-07 14:42:40|925.4|925|925.6|925.2|925.6|925.4|925.2|925|58800
1620398570000|2021-05-07 14:42:50|925.4|925|925.4|925|925.4|925|925.2|925|17561
1620398650000|2021-05-07 14:44:10|925.6|925.2|925|924.6|925.6|925.4|924.8|924.4|57303
1620398660000|2021-05-07 14:44:20|924.8|924.8|925|924.6|925|924.8|924.8|924.6|6013
1620398670000|2021-05-07 14:44:30|925.2|924.8|925.2|924.8|925.2|925|925|924.8|12356
1620398680000|2021-05-07 14:44:40|925.4|925|925.4|925.2|925.4|925.2|925.4|925|3426
1620398700000|2021-05-07 14:45:00|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.2|4345
1620398710000|2021-05-07 14:45:10|925.6|925.6|926.4|926|926.8|926.6|925.6|925.4|20293
1620398720000|2021-05-07 14:45:20|||||||||363
1620398730000|2021-05-07 14:45:30|926.2|926.2|926.2|926|926.2|926.2|926.2|926|6366
1620398740000|2021-05-07 14:45:40|926|925.8|925.8|925.6|926|925.8|925.8|925.6|2185
1620398750000|2021-05-07 14:45:50|925.6|925.4|925.8|925.4|925.8|925.6|925.6|925.4|3916
1620398760000|2021-05-07 14:46:00|925.6|925.2|925.2|925|925.8|925.2|924.8|924.6|37750
1620398770000|2021-05-07 14:46:10|925|924.8|925|924.8|925|924.8|925|924.8|1841
1620398800000|2021-05-07 14:46:40|||||||||812
1620398820000|2021-05-07 14:47:00|925.2|925|925.2|924.8|925.4|925.2|925|924.8|20848
1620398830000|2021-05-07 14:47:10|925|924.6|924.8|924.4|925|924.6|924.6|924.2|11256
1620398850000|2021-05-07 14:47:30||924.6||924.4||924.6||924.4|150
1620398860000|2021-05-07 14:47:40|924.6|924.2|924.4|924.2|924.6|924.2|924.2|924|15981
1620398870000|2021-05-07 14:47:50|924.6|924.4|924.8|924.4|924.8|924.6|924.2|924|36076
1620398880000|2021-05-07 14:48:00|925|924.6|925|924.8|925.2|924.8|925|924.6|2582
1620398890000|2021-05-07 14:48:10|925.2|925|925.6|925.2|925.6|925.2|925.2|925|959
1620398900000|2021-05-07 14:48:20|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|0
1620398920000|2021-05-07 14:48:40|926|925.6|926.2|925.8|926.2|926|926|925.6|374
1620398940000|2021-05-07 14:49:00|926|926|925.6|925.4|926.2|926|925.6|925.4|15787
1620398960000|2021-05-07 14:49:20|925.4|925.2|926.2|925.8|926.2|925.8|925.4|925.2|17845
1620398970000|2021-05-07 14:49:30|926.4|926|926.4|926|926.4|926.2|926.2|925.8|6808
1620398980000|2021-05-07 14:49:40|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1620399000000|2021-05-07 14:50:00||926.4||926.4||926.4||926.4|0
1620399010000|2021-05-07 14:50:10|||||||||364
1620399020000|2021-05-07 14:50:20|926.8|926.6|927.4|927|927.4|927.2|926.8|926.6|22969
1620399030000|2021-05-07 14:50:30|927.2|927.2|927.4|927|927.4|927.2|927.2|927|12358
1620399050000|2021-05-07 14:50:50|927.2|927.2|927.2|927|927.4|927.2|927.2|927|7259
1620399060000|2021-05-07 14:51:00|927|926.8|927.2|927|927.2|927|927|926.8|13210
1620399080000|2021-05-07 14:51:20|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|7027
1620399090000|2021-05-07 14:51:30|927.2|927|927.2|927|927.2|927|927|926.6|9574
1620399100000|2021-05-07 14:51:40|927.4|926.8|927.4|927|927.4|927.2|927.4|926.8|3503
1620399110000|2021-05-07 14:51:50||927.2||927.2||927.2||927.2|59838
1620399120000|2021-05-07 14:52:00|927.6|927.4|928.2|927.8|928.2|927.8|927.6|927.4|30835
1620399130000|2021-05-07 14:52:10|928.4|928|928.8|928.4|928.8|928.6|928.4|928|6641
1620399140000|2021-05-07 14:52:20|928.6|928.2|928.6|928.2|928.8|928.2|928.4|928.2|214
1620399160000|2021-05-07 14:52:40|928.4|928|928.4|928|928.6|928.2|928.2|927.8|23991
1620399170000|2021-05-07 14:52:50|928.2|927.8|928.8|928.4|928.8|928.6|928|927.8|18068
1620399180000|2021-05-07 14:53:00|||||||||54
1620399190000|2021-05-07 14:53:10|928.6|928.2|928.2|927.8|928.8|928.2|928.2|927.8|10619
1620399200000|2021-05-07 14:53:20|928|927.6|927.8|927.4|928|927.8|927.6|927.4|20886
1620399210000|2021-05-07 14:53:30|928|927.6|928.2|927.8|928.2|928|928|927.6|15544
1620399220000|2021-05-07 14:53:40|928.4|928|928.4|928|928.4|928.2|928.4|928|100
1620399230000|2021-05-07 14:53:50|928.6|928.2|928.4|928|928.6|928.4|928.2|928|3754
1620399260000|2021-05-07 14:54:20|928.2|927.8|928|927.6|928.2|927.8|927.6|927.4|7911
1620399270000|2021-05-07 14:54:30|927.8||928||928||927.8||548
1620399300000|2021-05-07 14:55:00|928.2|927.8|928|927.8|928.2|927.8|928|927.6|4915
1620399310000|2021-05-07 14:55:10|928.2|928|928.2|927.8|928.2|928|928|927.8|4888
1620399320000|2021-05-07 14:55:20|928||928||928||928||1117
1620399340000|2021-05-07 14:55:40|||||||||2038
1620399360000|2021-05-07 14:56:00|927.8|927.6|927.8|927.6|928|927.6|927.6|927.4|20610
1620399370000|2021-05-07 14:56:10|927.6|927.4|927.8|927.4|928|927.8|927.6|927.2|17420
1620399380000|2021-05-07 14:56:20|927.6|927.6|927.8|927.6|928|927.8|927.6|927.4|20293
1620399390000|2021-05-07 14:56:30|927.6|927.4|927.8|927.6|927.8|927.6|927.6|927.4|11951
1620399400000|2021-05-07 14:56:40|927.6|927.4|927.6|927.2|927.6|927.4|927.4|927.2|5434
1620399410000|2021-05-07 14:56:50|927.4|927|927.2|927|927.4|927|927|926.6|13103
1620399420000|2021-05-07 14:57:00|927.4|927.2|927.4|927|927.4|927.2|927.2|927|4829
1620399430000|2021-05-07 14:57:10|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|875
1620399440000|2021-05-07 14:57:20|927|926.6|927|926.6|927|926.8|926.8|926.4|12450
1620399450000|2021-05-07 14:57:30|926.8|926.8|926.8|926.6|927|926.8|926.8|926.6|447
1620399460000|2021-05-07 14:57:40|927|926.4|926.4|926|927|926.4|926.4|926|9945
1620399470000|2021-05-07 14:57:50|926.2|925.8|926.2|925.8|926.2|926|925.8|925.6|17546
1620399480000|2021-05-07 14:58:00|926|925.6|925.8|925.6|926|925.8|925.8|925.6|6975
1620399500000|2021-05-07 14:58:20|926|925.8|926.2|926|926.4|926.2|925.8|925.6|27317
1620399510000|2021-05-07 14:58:30|||||||||872
1620399520000|2021-05-07 14:58:40|926|925.8|925.8|925.6|926|925.8|925.8|925.6|9438
1620399530000|2021-05-07 14:58:50|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|3434
1620399550000|2021-05-07 14:59:10|925.6|925.6|925.8|925.6|925.8|925.6|925.6|925.4|13121
1620399560000|2021-05-07 14:59:20|||||||||1500
1620399590000|2021-05-07 14:59:50|926|925.4|926.4|926.2|926.4|926.2|926|925.4|28069
1620399600000|2021-05-07 15:00:00|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|2595
1620399610000|2021-05-07 15:00:10|927|926.6|927|926.8|927.6|927.4|926.8|926.6|24777
1620399630000|2021-05-07 15:00:30|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.2|4605
1620399670000|2021-05-07 15:01:10|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926.2|7250
1620399680000|2021-05-07 15:01:20|926.4|926|926.6|926.4|926.6|926.4|926.2|926|21261
1620399690000|2021-05-07 15:01:30|926.8|926.6|926.8|926.6|926.8|926.6|926.6|926.4|10845
1620399700000|2021-05-07 15:01:40|927|926.8|927|926.6|927|926.8|926.8|926.6|2887
1620399720000|2021-05-07 15:02:00||926.8||926.8||926.8||926.8|6501
1620399730000|2021-05-07 15:02:10|927.2|927|927.2|926.8|927.2|927|927|926.8|8958
1620399750000|2021-05-07 15:02:30|927|927|927.2|926.8|927.2|927|927|926.8|2541
1620399760000|2021-05-07 15:02:40|927|926.6|927|926.6|927|926.6|926.8|926.6|16984
1620399770000|2021-05-07 15:02:50|926.8|926.4|926.4|926.2|926.8|926.4|926.4|926.2|20859
1620399780000|2021-05-07 15:03:00|926.2|926|926.6|926.2|926.6|926.4|926.2|926|5062
1620399790000|2021-05-07 15:03:10|926.4|926|926.4|926.2|926.4|926.2|926.4|926|2586
1620399800000|2021-05-07 15:03:20|926.2|926|926.4|926|926.4|926.2|926.2|926|9120
1620399810000|2021-05-07 15:03:30|926.2|925.8|926.2|925.8|926.4|925.8|926|925.8|2524
1620399820000|2021-05-07 15:03:40|||||||||277
1620399840000|2021-05-07 15:04:00|926|925.6|925.8|925.4|926|925.6|925.6|925.4|16009
1620399850000|2021-05-07 15:04:10|925.6|925.2|925.4|925|925.8|925.6|925.4|925|18015
1620399860000|2021-05-07 15:04:20|925.2|925.2|925.4|925|925.4|925.2|925.2|925|11279
1620399870000|2021-05-07 15:04:30|925.2|925.2|925.2|925|925.4|925.2|925.2|925|11434
1620399880000|2021-05-07 15:04:40|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|12849
1620399890000|2021-05-07 15:04:50|925.2|925|926|925.6|926|925.8|925.2|925|29626
1620399900000|2021-05-07 15:05:00|926|925.8|926.4|925.8|926.6|926|926|925.8|2260
1620399910000|2021-05-07 15:05:10|926.6|926|926.6|926|926.8|926.2|926.6|926|100
1620399920000|2021-05-07 15:05:20|926.8|926.2|926.6|926.2|926.8|926.2|926.6|926|659
1620399930000|2021-05-07 15:05:30|926.8|926.4|926.8|926.4|927|926.6|926.6|926|1259
1620399940000|2021-05-07 15:05:40|927|926|926.6|926|927|926.2|926.6|926|642
1620399950000|2021-05-07 15:05:50|926.8|926.2|926.8|926.2|926.8|926.2|926.6|926|0
1620399960000|2021-05-07 15:06:00|927.2|926.8|927|926.4|927.6|927|927|926.4|1514
1620399970000|2021-05-07 15:06:10|927.2|926.6|927.4|926.8|927.6|927|927.2|926.6|100
1620399980000|2021-05-07 15:06:20|927.2|927|927.2|926.8|927.2|927|927.2|926.8|420
1620399990000|2021-05-07 15:06:30|927.4|927|927|926.6|927.4|927|927|926.6|240
1620400000000|2021-05-07 15:06:40|927.2|926.8|927|926.6|927.2|926.8|927|926.6|0
1620400020000|2021-05-07 15:07:00|927.2|926.8|926.6|926.2|927.2|926.8|926.6|926.2|716
1620400030000|2021-05-07 15:07:10|926.8|926.4|926.6|926.2|927|926.6|926.6|926.2|0
1620400040000|2021-05-07 15:07:20|926.8|926.4|926.6|926|926.8|926.4|926.6|926|723
1620400050000|2021-05-07 15:07:30|927|926.2|927|926.4|927|926.6|927|926.2|3586
1620400060000|2021-05-07 15:07:40|926.8|926.2|926.8|926.2|926.8|926.2|926.8|926.2|259
1620400070000|2021-05-07 15:07:50|926.6|926|926.8|926.2|926.8|926.2|926.6|926|2491
1620400080000|2021-05-07 15:08:00|926.6|926|926.4|926|926.6|926.2|926.4|926|1543
1620400090000|2021-05-07 15:08:10|926.6|926.2|926.4|926|926.6|926.2|926.4|925.8|746
1620400100000|2021-05-07 15:08:20|||||||||553
1620400110000|2021-05-07 15:08:30|926.2|925.8|926.2|925.6|926.4|925.8|926.2|925.6|1446
1620400120000|2021-05-07 15:08:40|926.8|926.2|927|926.4|927.2|926.6|926.8|926.2|1200
1620400130000|2021-05-07 15:08:50|927.6|927|927.4|926.8|927.6|927|927.4|926.8|59
1620400140000|2021-05-07 15:09:00|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|0
1620400150000|2021-05-07 15:09:10|927.6|927|927.8|927.2|927.8|927.2|927.6|927|0
1620400180000|2021-05-07 15:09:40|927.6|927|927.6|927.2|927.6|927.2|927.6|927|1500
1620400190000|2021-05-07 15:09:50|927.2|926.8|927.4|926.8|927.8|927.2|927.2|926.8|0
1620400210000|2021-05-07 15:10:10|927.6|927|927|926.6|927.6|927|926.8|926.4|1334
1620400220000|2021-05-07 15:10:20|927.2|926.8|927.2|926.8|927.4|927|927.2|926.8|908
1620400230000|2021-05-07 15:10:30|927.4|927|927.8|927.2|927.8|927.2|927.4|927|1500
1620400250000|2021-05-07 15:10:50|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|91
1620400270000|2021-05-07 15:11:10|927.2|926.6|927.2|926.6|927.2|926.6|927.2|926.6|428
1620400280000|2021-05-07 15:11:20|927.4|926.8|927.4|926.8|927.6|927|927.2|926.6|3585
1620400310000|2021-05-07 15:11:50|927.6|927|927.6|927|927.6|927|927.4|926.8|0
1620400320000|2021-05-07 15:12:00|927.4|926.8|927.4|926.8|927.4|926.8|927.4|926.8|0
1620400330000|2021-05-07 15:12:10|927.6|927|927.4|927|927.6|927.2|927.4|927|853
1620400340000|2021-05-07 15:12:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|317
1620400350000|2021-05-07 15:12:30|928|927.6|928.2|927.6|928.2|927.6|928|927.4|2419
1620400360000|2021-05-07 15:12:40|928|927.2|927.8|927.2|928|927.2|927.8|927.2|2048
1620400370000|2021-05-07 15:12:50|928|927.4|928|927.4|928|927.4|928|927.4|0
1620400390000|2021-05-07 15:13:10|927.8|927.2|927.8|927.4|927.8|927.4|927.8|927.2|0
1620400400000|2021-05-07 15:13:20|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927|265
1620400410000|2021-05-07 15:13:30|927.4|927|927.6|927.2|927.6|927.2|927.4|927|126
1620400420000|2021-05-07 15:13:40|927.4|927|927.4|927|927.4|927|927.4|927|1150
1620400430000|2021-05-07 15:13:50|927.6|927.2|928|927.4|928.2|927.6|927.6|927.2|1189
1620400440000|2021-05-07 15:14:00|928.6|928|928.4|927.8|928.6|928|928.4|927.8|1824
1620400450000|2021-05-07 15:14:10|928.6|928|928.4|928|928.6|928.2|928.4|928|1500
1620400460000|2021-05-07 15:14:20|928.6|928.2|928.8|928.4|928.8|928.4|928.6|928.2|0
1620400470000|2021-05-07 15:14:30|929.2|928.6|929.2|928.6|929.2|928.6|929.2|928.6|1185
1620400480000|2021-05-07 15:14:40|928.6|928.2|928.6|928|928.6|928.2|928.6|928|346
1620400490000|2021-05-07 15:14:50|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|0
1620400500000|2021-05-07 15:15:00|928.6|928|928.6|928.2|928.6|928.2|928.4|927.8|2646
1620400510000|2021-05-07 15:15:10||928||928||928||928|459
1620400520000|2021-05-07 15:15:20|||||||||1843
1620400530000|2021-05-07 15:15:30||928.2||928.2||928.2||928.2|2367
1620400540000|2021-05-07 15:15:40|928.4|927.8|928.4|927.8|928.4|927.8|928.4|927.8|1500
1620400550000|2021-05-07 15:15:50|928.6|928|928.4|927.8|928.6|928|928.4|927.8|10
1620400560000|2021-05-07 15:16:00|928|928|928.2|927.8|928.2|928|928|927.6|69
1620400570000|2021-05-07 15:16:10|928|927.6|928.4|927.8|928.4|927.8|928|927.6|4332
1620400580000|2021-05-07 15:16:20|928.6|928|928.6|928|928.6|928|928.6|928|0
1620400600000|2021-05-07 15:16:40|928.4|927.8|928.2|927.8|928.6|928|928.2|927.6|854
1620400610000|2021-05-07 15:16:50|928.4|927.6|928.4|927.8|928.4|927.8|928.4|927.6|0
1620400620000|2021-05-07 15:17:00|928.2|927.6|928|927.6|928.2|927.8|928|927.6|920
1620400630000|2021-05-07 15:17:10|927.8|927.4|928|927.6|928|927.6|927.8|927.4|869
1620400640000|2021-05-07 15:17:20|927.8|927.4|928|927.6|928|927.6|927.8|927.4|0
1620400650000|2021-05-07 15:17:30|927.8|927.4|928.2|927.8|928.2|927.8|927.8|927.4|64
1620400660000|2021-05-07 15:17:40|928|927.6|928.4|927.8|928.4|927.8|928|927.6|0
1620400670000|2021-05-07 15:17:50|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.6|44
1620400680000|2021-05-07 15:18:00|927.8|927.2|928.2|927.8|928.4|928|927.8|927.2|2453
1620400690000|2021-05-07 15:18:10|928.4|928|928.4|928|928.4|928|928.4|928|0
1620400700000|2021-05-07 15:18:20|928.2|927.8|927.6|927.2|928.4|928|927.6|927.2|303
1620400710000|2021-05-07 15:18:30|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|0
1620400720000|2021-05-07 15:18:40|927.4|927|927.4|927|927.6|927.2|927.4|927|40
1620400730000|2021-05-07 15:18:50|927.6|927.2|927.4|927|927.6|927.2|927.4|927|0
1620400740000|2021-05-07 15:19:00|927.6|927.2|927.4|927|927.6|927.2|927.4|927|695
1620400750000|2021-05-07 15:19:10|927.6|927.2|927.2|926.8|927.6|927.2|927.2|926.8|398
1620400760000|2021-05-07 15:19:20|927.6|927|927.4|926.8|927.6|927|927.4|926.8|111
1620400770000|2021-05-07 15:19:30|927.6|927|927.6|927.2|927.6|927.2|927.6|927|3098
1620400780000|2021-05-07 15:19:40|927.4|927|928|927.4|928|927.4|927.4|927|274
1620400790000|2021-05-07 15:19:50|927.8|927.2|928|927.4|928|927.4|927.8|927.2|67
1620630000000|2021-05-10 07:00:00|925|922|925|924.2|925|924.2|924|922|190020
1620630010000|2021-05-10 07:00:10|925.2|924.4|924.6|923.4|926.6|925.4|924.6|923.4|16954
1620630020000|2021-05-10 07:00:20|924.4|923.2|925.6|924.8|925.6|924.8|924.4|923.2|15297
1620630030000|2021-05-10 07:00:30|925.4|925|925.6|924.8|925.6|925|925.4|924.8|0
1620630040000|2021-05-10 07:00:40|925.4||925.4||925.4||925.4||0
1620630050000|2021-05-10 07:00:50|925.6||925.4||925.6||925.4||0
1620630060000|2021-05-10 07:01:00|925.6||925.6||925.6||925.4||0
1620630090000|2021-05-10 07:01:30|925.8|925.2|926.6|926|926.6|926.2|925.8|924.8|17791
1620630100000|2021-05-10 07:01:40|927|926.2|927|926.2|927|926.2|927|926.2|769
1620630110000|2021-05-10 07:01:50||926.4||926.6||926.6||926.2|0
1620630120000|2021-05-10 07:02:00|927.2|926.8|927.2|926.4|928|927|927.2|926.4|5463
1620630150000|2021-05-10 07:02:30|927.4|926.6|929|928.2|929|928.4|927.4|926.6|20416
1620630160000|2021-05-10 07:02:40|929.2|928.4|929|928.2|929.2|928.6|929|928.2|6640
1620630170000|2021-05-10 07:02:50||928.4||928.4||928.4||928.4|0
1620630180000|2021-05-10 07:03:00|928.8|928.2|928.4|927.4|928.8|928.4|928.4|927.4|7631
1620630190000|2021-05-10 07:03:10|928.2|927.2|928.2|927.2|928.4|927.4|928.2|927.2|0
1620630200000|2021-05-10 07:03:20|928|927.4|928|927.2|928|927.4|928|927.2|0
1620630210000|2021-05-10 07:03:30|927.8|927|927.4|926.4|927.8|927|927|926|3289
1620630220000|2021-05-10 07:03:40|927.2||927.4||927.4||927||2040
1620630230000|2021-05-10 07:03:50|927.2||927.2||927.2||927.2||194
1620630240000|2021-05-10 07:04:00|927|926.2|925.4|924.4|927|926.2|925.2|924.2|6714
1620630250000|2021-05-10 07:04:10|925.2|924.2|925|924|925.2|924.2|925|923.8|0
1620630260000|2021-05-10 07:04:20|925.2|924.2|925.2|924.6|925.2|924.6|925.2|924.2|4918
1620630270000|2021-05-10 07:04:30|925|924.4|924.6|924|925|924.4|924.6|924|3436
1620630280000|2021-05-10 07:04:40|924.4|923.6|925|924.2|925|924.4|923.6|922.6|5126
1620630290000|2021-05-10 07:04:50||924||924||924.4||924|0
1620630300000|2021-05-10 07:05:00|924.8|923.8|923.2|922.4|924.8|923.8|923.2|922.2|2413
1620630310000|2021-05-10 07:05:10|923.4|922.6|923.8|923|923.8|923|923.4|922.6|4875
1620630320000|2021-05-10 07:05:20|923.6|922.8|923.8|923.2|923.8|923.2|923.6|922.8|0
1620630330000|2021-05-10 07:05:30|||||||||610
1620630340000|2021-05-10 07:05:40|923.6|923|923.6|922.8|923.8|923|923.4|922.6|11701
1620630350000|2021-05-10 07:05:50|923.4|922.6|922.4|921.8|923.6|922.8|922.2|921.8|39710
1620630360000|2021-05-10 07:06:00|922.6|922|922.8|922|922.8|922.2|922.6|922|4612
1620630370000|2021-05-10 07:06:10||922.2||922||922.2||921.8|0
1620630380000|2021-05-10 07:06:20|922.6|921.8|922.6|922|922.8|922.2|922.6|921.8|3029
1620630390000|2021-05-10 07:06:30|922.4|921.8|922.2|921.6|922.4|921.8|922|921.6|3806
1620630400000|2021-05-10 07:06:40|922.6|921.8|922.2|921.4|922.8|922|922|921.4|13194
1620630410000|2021-05-10 07:06:50|922||922||922||922||0
1620630430000|2021-05-10 07:07:10|922.2||922.2||922.2||922.2||1000
1620630440000|2021-05-10 07:07:20|922|921.2|921.4|921|922.2|921.2|921.4|921|3918
1620630450000|2021-05-10 07:07:30|921.6|921.2|922|921.6|922.4|922|921.6|921.2|10822
1620630460000|2021-05-10 07:07:40|921.8|921.4|921.6|921.4|922|921.4|921.6|921.2|4081
1620630470000|2021-05-10 07:07:50|921.4|921.2|920.8|920.6|921.4|921.2|920.8|920.6|16850
1620630480000|2021-05-10 07:08:00|920.6|920.4|919.8|919.4|920.8|920.6|919.6|919.2|53647
1620630490000|2021-05-10 07:08:10|919.6|919.2|920|919.4|920|919.8|919.4|919.2|15679
1620630500000|2021-05-10 07:08:20|920.2|919.6|919.2|918.6|920.2|919.8|919.2|918.6|10187
1620630510000|2021-05-10 07:08:30|919||919.2||919.2||919||1998
1620630520000|2021-05-10 07:08:40|919.4|918.8|920.8|920.4|920.8|920.4|919.4|918.6|21413
1620630530000|2021-05-10 07:08:50|921|920.6|921|920.2|921|920.8|920.4|919.8|6188
1620630540000|2021-05-10 07:09:00|920.8|920.4|921|920.2|921.2|921|920.6|920.2|10932
1620630550000|2021-05-10 07:09:10|920.8|920|920.6|920.2|920.8|920.4|920|919.6|14711
1620630560000|2021-05-10 07:09:20|920.4|920|921|920.8|921|920.8|920.4|920|13029
1620630570000|2021-05-10 07:09:30|921.2|921|921.4|921|921.4|921.2|921|920.8|7974
1620630580000|2021-05-10 07:09:40|921.6|921.2|920.6|920.4|921.6|921.4|920.6|920.4|18637
1620630590000|2021-05-10 07:09:50|920.4|920.2|919.8|919.2|920.4|920.2|919.6|919.2|6037
1620630600000|2021-05-10 07:10:00|920|919.4|920.6|920.2|920.6|920.2|919.8|919.4|15807
1620630610000|2021-05-10 07:10:10|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.2|5416
1620630620000|2021-05-10 07:10:20|920.6|920.2|920|919.8|920.6|920.2|920|919.8|10475
1620630630000|2021-05-10 07:10:30|919.8|919.6|920.2|920|920.2|920|919.6|919.4|7678
1620630640000|2021-05-10 07:10:40|920.4|920.2|920.2|919.8|920.4|920.2|920.2|919.8|933
1620630650000|2021-05-10 07:10:50|920.4|920|920.4|920|920.4|920.2|920.4|920|2495
1620630660000|2021-05-10 07:11:00|920.2|919.8|921|920.8|921|920.8|920.2|919.8|8299
1620630670000|2021-05-10 07:11:10|921.2|921|921.2|920.8|921.2|921|921.2|920.8|4228
1620630680000|2021-05-10 07:11:20|921|920.6|921|920.6|921|920.6|920.8|920.6|0
1620630690000|2021-05-10 07:11:30|920.8|920.4|920.4|920.2|920.8|920.4|920.4|920.2|7801
1620630700000|2021-05-10 07:11:40|920.6|920.4|920.8|920.4|921.2|921|920.6|920.4|10294
1620630710000|2021-05-10 07:11:50|||||||||530
1620630720000|2021-05-10 07:12:00|920.6|920.2|919.8|919.6|920.6|920.2|919.8|919.6|21583
1620630730000|2021-05-10 07:12:10|920|919.8|920.2|919.8|920.2|920|920|919.8|4008
1620630740000|2021-05-10 07:12:20|920.4|920|920.6|920|920.6|920.4|920.4|919.8|6057
1620630750000|2021-05-10 07:12:30||920.2||920.2||920.4||920.2|1360
1620630760000|2021-05-10 07:12:40|920.4|920|920.6|920.2|920.6|920.2|920.4|920|0
1620630770000|2021-05-10 07:12:50|920.4|920|919.8|919.4|920.4|920.2|919.8|919.4|11095
1620630780000|2021-05-10 07:13:00|919.6|919.6|920|919.6|920|919.8|919.6|919.4|2
1620630790000|2021-05-10 07:13:10|919.8|919.4|919.8|919.4|919.8|919.6|919.4|919.2|2239
1620630800000|2021-05-10 07:13:20|919.6|919.2|919.8|919.6|919.8|919.6|919.6|919.2|0
1620630810000|2021-05-10 07:13:30|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.2|239
1620630820000|2021-05-10 07:13:40|919.6|919.2|919|918.6|919.6|919.2|918.8|918.6|16405
1620630830000|2021-05-10 07:13:50|918.8|918.4|918.4|918|918.8|918.4|918.4|918|4149
1620630840000|2021-05-10 07:14:00|918.2|918.2|918.8|918.6|918.8|918.6|918.2|918.2|3110
1620630850000|2021-05-10 07:14:10|918.6|918.4|918.8|918.4|918.8|918.6|918.6|918.2|1668
1620630860000|2021-05-10 07:14:20|918.6|918.2|918.8|918.6|918.8|918.6|918.6|918|500
1620630870000|2021-05-10 07:14:30||918.4||918.4||918.4||918.2|89
1620630880000|2021-05-10 07:14:40|919|918.6|919|918.6|919|918.8|918.8|918.4|2669
1620630890000|2021-05-10 07:14:50|919.2|918.8|919.2|919|920|919.4|919.2|918.6|3375
1620630900000|2021-05-10 07:15:00|919.4|918.8|919.2|918.6|919.8|919.2|919.2|918.6|322
1620630910000|2021-05-10 07:15:10|919|918.8|919.2|918.8|919.2|918.8|919|918.6|4426
1620630920000|2021-05-10 07:15:20|919|918.6|918.8|918.4|919|918.6|918.6|918.4|880
1620630930000|2021-05-10 07:15:30|918.6|918.6|918.2|917.8|918.6|918.6|918|917.8|10054
1620630940000|2021-05-10 07:15:40|918.4|918|919|918.6|919.2|918.8|918.4|918|5864
1620630950000|2021-05-10 07:15:50|918.8|918.4|918|917.8|918.8|918.4|918|917.8|3312
1620630960000|2021-05-10 07:16:00|917.8|917.6|918.2|918|918.2|918|917.8|917.6|4870
1620630970000|2021-05-10 07:16:10|918.4|917.8|918.4|918.2|918.6|918.4|918.4|917.8|5739
1620630980000|2021-05-10 07:16:20|918.2|918|918|917.8|918.4|918.2|917.8|917.6|2381
1620630990000|2021-05-10 07:16:30|918.2|918|918.4|918|918.4|918.2|918.2|918|4328
1620631000000|2021-05-10 07:16:40|918.2|917.8|917.8|917.6|918.2|918|917.8|917.6|655
1620631010000|2021-05-10 07:16:50|918.2|917.8|918.4|918|918.4|918.2|918|917.8|1852
1620631020000|2021-05-10 07:17:00||917.8||917.8||918||917.8|24
1620631030000|2021-05-10 07:17:10|918.6|918|919|918.6|919|918.6|918.6|918|4112
1620631040000|2021-05-10 07:17:20|919.2|918.4|919|918.6|919.2|918.8|919|918.4|76
1620631050000|2021-05-10 07:17:30|918.8|918.4|918.6|918.2|918.8|918.6|918.6|918.2|1337
1620631060000|2021-05-10 07:17:40|918.4|918.4|919|918.8|919|918.8|918.4|918.2|7997
1620631070000|2021-05-10 07:17:50|919.2|919|919.6|919.2|919.6|919.4|919.2|918.6|7013
1620631080000|2021-05-10 07:18:00|||||||||95
1620631090000|2021-05-10 07:18:10|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.2|3393
1620631100000|2021-05-10 07:18:20|||||||||558
1620631110000|2021-05-10 07:18:30|919.6|919.4|920.8|920.2|920.8|920.4|919.6|919.4|19321
1620631120000|2021-05-10 07:18:40|920.6|920.4|920.8|920.4|920.8|920.4|920.6|920.4|95
1620631130000|2021-05-10 07:18:50|921|920.6|921|920.6|921|920.8|920.8|920.4|8244
1620631140000|2021-05-10 07:19:00|920.8|920.8|921.2|921|921.2|921|920.8|920.6|3015
1620631150000|2021-05-10 07:19:10|921|920.8|921.2|920.6|921.2|920.8|920.8|920.6|2352
1620631160000|2021-05-10 07:19:20|921|920.4|920.6|920.4|921|920.4|920.4|920|20383
1620631170000|2021-05-10 07:19:30|920.8|920.2|920.4|920.2|920.8|920.4|920.4|920.2|2613
1620631180000|2021-05-10 07:19:40|920.6|920.4|920.6|920.4|920.6|920.4|920.2|920|240
1620631190000|2021-05-10 07:19:50|920.4|920.2|920.2|920|920.4|920.2|920.2|919.8|1687
1620631200000|2021-05-10 07:20:00|920.4|919.8|920.4|920.2|920.4|920.2|920.4|919.8|312
1620631210000|2021-05-10 07:20:10|920.2|920|919.8|919.6|920.4|920|919.8|919.6|8923
1620631220000|2021-05-10 07:20:20|920|919.4|919.6|919.2|920|919.4|919.6|919.2|7939
1620631230000|2021-05-10 07:20:30|919.4|919.4|919.6|919.2|919.8|919.4|919.4|919.2|3042
1620631240000|2021-05-10 07:20:40|919.4|919|919.4|919|919.4|919|918.6|918.4|27817
1620631250000|2021-05-10 07:20:50|919.2|918.8|919|918.6|919.2|918.8|919|918.6|2386
1620631260000|2021-05-10 07:21:00|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.4|3089
1620631270000|2021-05-10 07:21:10|919|918.6|919.6|919.2|919.6|919.2|919|918.6|3964
1620631280000|2021-05-10 07:21:20|919.4|919|919.4|919|919.4|919.2|919|918.8|10655
1620631290000|2021-05-10 07:21:30|919.2|918.8|919|918.8|919.4|918.8|919|918.8|400
1620631300000|2021-05-10 07:21:40|919.2|919|919.4|919|919.4|919.2|919.2|918.8|10926
1620631310000|2021-05-10 07:21:50||918.8||919||919||918.8|25
1620631320000|2021-05-10 07:22:00|919.2|918.8|919.4|918.8|919.4|919|919|918.6|138
1620631330000|2021-05-10 07:22:10|919.2|918.6|919.4|918.8|919.4|919.2|919.2|918.6|6830
1620631350000|2021-05-10 07:22:30|919.6|919|919.6|919.4|919.6|919.4|919.6|919|2693
1620631360000|2021-05-10 07:22:40|920|919.6|919.8|919.6|920|919.6|919.8|919.4|11572
1620631370000|2021-05-10 07:22:50||919.4||919.6||919.6||919.4|102
1620631380000|2021-05-10 07:23:00|920|919.8|920.2|919.8|920.2|920|920|919.6|15824
1620631390000|2021-05-10 07:23:10|920|919.6|919.8|919.6|920.2|919.6|919.8|919.6|2962
1620631400000|2021-05-10 07:23:20|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|10321
1620631410000|2021-05-10 07:23:30|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.2|181
1620631420000|2021-05-10 07:23:40||919.6||919.6||919.6||919.4|500
1620631430000|2021-05-10 07:23:50|920|919.4|920|919.6|920.2|919.8|920|919.2|7695
1620631440000|2021-05-10 07:24:00|920.2||920||920.2||920||10
1620631450000|2021-05-10 07:24:10|919.8|919.4|920|919.4|920|919.4|919.8|919.4|137
1620631460000|2021-05-10 07:24:20||919.6||919.6||919.6||919.6|0
1620631470000|2021-05-10 07:24:30||919.8||919.6||919.8||919.6|423
1620631480000|2021-05-10 07:24:40|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|2008
1620631520000|2021-05-10 07:25:20||919.6||919.4||919.6||919.4|0
1620631530000|2021-05-10 07:25:30|919.6|919.2|919.8|919.4|919.8|919.4|919.4|919.2|5010
1620631540000|2021-05-10 07:25:40||919.6||919.4||919.6||919.2|28
1620631550000|2021-05-10 07:25:50|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|1216
1620631560000|2021-05-10 07:26:00|919.4|919|919.2|918.6|919.4|919|919|918.6|7468
1620631570000|2021-05-10 07:26:10|919||919||919||919||98
1620631580000|2021-05-10 07:26:20|918.8|918.4|918.4|918.2|918.8|918.4|918.4|918.2|8674
1620631590000|2021-05-10 07:26:30|918.2|918|918.4|918|918.4|918|918.2|918|689
1620631600000|2021-05-10 07:26:40||918.2||918.2||918.2||918.2|51
1620631610000|2021-05-10 07:26:50||918||918||918||918|50
1620631620000|2021-05-10 07:27:00|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|5800
1620631630000|2021-05-10 07:27:10||918.6||918.6||918.6||918.6|380
1620631640000|2021-05-10 07:27:20|919|918.8|919.4|919|919.4|919|919|918.8|6562
1620631650000|2021-05-10 07:27:30||919.2||919||919.2||919|259
1620631660000|2021-05-10 07:27:40|919.2|918.8|919.4|919|919.4|919|919.2|918.6|96
1620631670000|2021-05-10 07:27:50||918.8||919||919||918.8|48
1620631680000|2021-05-10 07:28:00|919.6|919.2|920|919.6|920|919.8|919.4|919.2|8777
1620631690000|2021-05-10 07:28:10|919.8|919.4|919.4|919.2|919.8|919.6|919.4|919.2|7845
1620631700000|2021-05-10 07:28:20|919.6|919.4|920|919.6|920|919.6|919.6|919.4|1225
1620631710000|2021-05-10 07:28:30|||||||||81
1620631720000|2021-05-10 07:28:40|||||||||26
1620631740000|2021-05-10 07:29:00|919.8|919.4|919.8|919.6|920|919.6|919.6|919.4|9409
1620631750000|2021-05-10 07:29:10|919.6|919.4|920.6|920.4|920.6|920.4|919.6|919.2|20000
1620631760000|2021-05-10 07:29:20|920.4|920.2|920.4|920|920.4|920.2|920.4|920|339
1620631770000|2021-05-10 07:29:30|920.6|919.8|920.6|920|920.6|920.2|920.2|919.8|2318
1620631780000|2021-05-10 07:29:40|920.4|919.8|920.6|920|920.6|920|920.4|919.8|2927
1620631790000|2021-05-10 07:29:50||920.2||920||920.2||920|1039
1620631800000|2021-05-10 07:30:00|920.4|919.8|919.6|919.2|920.4|919.8|919.6|919|13443
1620631810000|2021-05-10 07:30:10|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919|1502
1620631820000|2021-05-10 07:30:20|919.4|919|919.4|919|919.6|919|919.2|919|73
1620631830000|2021-05-10 07:30:30|919.6|919.2|919.6|919.2|919.8|919.4|919.6|919.2|3
1620631840000|2021-05-10 07:30:40|919.4||919.4||919.4||919.4||0
1620631850000|2021-05-10 07:30:50||919||919.2||919.2||919|1764
1620631860000|2021-05-10 07:31:00|919.6|919.4|920|919.6|920.2|919.8|919.6|919|5578
1620631870000|2021-05-10 07:31:10|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|1785
1620631880000|2021-05-10 07:31:20|||||||||25
1620631890000|2021-05-10 07:31:30|919.6||919.6||919.6||919.6||0
1620631900000|2021-05-10 07:31:40|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|1972
1620631910000|2021-05-10 07:31:50|919.6||919.6||919.6||919.6||0
1620631920000|2021-05-10 07:32:00|||||||||1040
1620631940000|2021-05-10 07:32:20|919.8|919.6|920|919.8|920|919.8|919.8|919.6|3838
1620631950000|2021-05-10 07:32:30|920.2|920|920.8|920.4|920.8|920.6|920.2|919.8|11737
1620631960000|2021-05-10 07:32:40|921|920.6|921.2|921|921.2|921|921|920.6|4815
1620631970000|2021-05-10 07:32:50|921|920.8|920.8|920.6|921.2|920.8|920.8|920.6|1792
1620631990000|2021-05-10 07:33:10|921|920.8|921|920.6|921|920.8|921|920.6|107
1620632000000|2021-05-10 07:33:20|920.8|920.4|920.4|920.2|920.8|920.4|920|919.8|65145
1620632020000|2021-05-10 07:33:40|920.6|920.4|920.6|920.2|920.8|920.4|920.6|920.2|10250
1620632030000|2021-05-10 07:33:50|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.2|2381
1620632040000|2021-05-10 07:34:00||920.2||920.4||920.4||920.2|1684
1620632050000|2021-05-10 07:34:10|921|920.6|921|920.6|921|920.6|921|920.6|3724
1620632070000|2021-05-10 07:34:30|921.2|920.8|921.6|921.4|921.8|921.4|921.2|920.6|10381
1620632080000|2021-05-10 07:34:40|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.4|975
1620632090000|2021-05-10 07:34:50|921.6|921.4|921.4|921.2|921.8|921.4|921.4|921.2|4778
1620632110000|2021-05-10 07:35:10|921.2|921|921|920.4|921.2|921|921|920.4|5796
1620632120000|2021-05-10 07:35:20|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.6|0
1620632130000|2021-05-10 07:35:30|||||||||90
1620632150000|2021-05-10 07:35:50|921|920.8|921|920.8|921.2|920.8|920.8|920.6|6925
1620632160000|2021-05-10 07:36:00|921.2|921|921.2|920.8|921.4|921|921|920.8|1484
1620632170000|2021-05-10 07:36:10||920.6||920.8||921||920.6|1039
1620632180000|2021-05-10 07:36:20||921||920.8||921||920.8|0
1620632190000|2021-05-10 07:36:30||920.6||920.8||920.8||920.6|0
1620632200000|2021-05-10 07:36:40|921.4|921|921.6|921.2|921.6|921.2|921.2|920.8|17786
1620632210000|2021-05-10 07:36:50|921.4|921|921.2|920.8|921.6|921.2|921|920.8|4252
1620632220000|2021-05-10 07:37:00|921|920.6|919.8|919.4|921|920.6|919.8|919.4|26877
1620632230000|2021-05-10 07:37:10|920|919.6|919.6|919.4|920|919.8|919.4|919.2|11797
1620632240000|2021-05-10 07:37:20|919.8|919.6|920|919.8|920|919.8|919.8|919.6|1595
1620632250000|2021-05-10 07:37:30|920.2|920|920.2|920|920.2|920|920.2|920|13715
1620632260000|2021-05-10 07:37:40|920|919.8|919.8|919.4|920|919.8|919.8|919.4|752
1620632280000|2021-05-10 07:38:00|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|1150
1620632290000|2021-05-10 07:38:10|919.4|919|919|918.8|919.4|919|919|918.8|3671
1620632300000|2021-05-10 07:38:20|919.2|919|919|918.8|919.2|919|919|918.8|2579
1620632310000|2021-05-10 07:38:30|919.2|919|919.2|919|919.2|919|919.2|919|789
1620632320000|2021-05-10 07:38:40|919.4|918.8|919.4|919.2|919.4|919.2|919.4|918.8|1260
1620632330000|2021-05-10 07:38:50|||||||||500
1620632340000|2021-05-10 07:39:00|919.2|919|919|918.8|919.2|919|919|918.8|1482
1620632350000|2021-05-10 07:39:10|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|1348
1620632360000|2021-05-10 07:39:20|919|918.8|919.4|919|919.4|919.2|919|918.8|9076
1620632380000|2021-05-10 07:39:40|919.2||919.2||919.2||919.2||0
1620632390000|2021-05-10 07:39:50|919|918.8|919.2|918.8|919.2|918.8|919|918.8|713
1620632400000|2021-05-10 07:40:00||919||919||919||919|0
1620632430000|2021-05-10 07:40:30|919|918.8|919.2|918.8|919.2|918.8|919|918.8|2089
1620632440000|2021-05-10 07:40:40|919|918.6|918.6|918.2|919.2|918.6|918.6|918.2|27009
1620632450000|2021-05-10 07:40:50|918.4|918.4|918.4|918.2|918.6|918.4|918.4|918.2|2538
1620632460000|2021-05-10 07:41:00||918||918.2||918.2||918|4089
1620632480000|2021-05-10 07:41:20|918.2|918|918.4|918|918.4|918|918.2|918|46
1620632490000|2021-05-10 07:41:30|918.2||918.2||918.2||918.2||0
1620632500000|2021-05-10 07:41:40|918|917.8|917.8|917.6|918|917.8|917.8|917.6|15711
1620632510000|2021-05-10 07:41:50|917.6|917.4|917.8|917.4|918|917.6|917.6|917.4|10683
1620632520000|2021-05-10 07:42:00|917.6|917.6|918.4|918|918.4|918|917.6|917.4|8289
1620632530000|2021-05-10 07:42:10||918.2||918.2||918.2||918.2|0
1620632540000|2021-05-10 07:42:20|918.2|918|918.2|917.8|918.4|918.2|918.2|917.8|8830
1620632550000|2021-05-10 07:42:30|918|917.6|918|917.6|918|917.6|918|917.6|0
1620632570000|2021-05-10 07:42:50|918.2|917.8|918.2|918|918.2|918|918.2|917.8|5127
1620632580000|2021-05-10 07:43:00|918.4|918.2|918.6|918.4|918.6|918.4|918.4|918.2|3810
1620632590000|2021-05-10 07:43:10||918.2||918.4||918.4||918.2|923
1620632600000|2021-05-10 07:43:20|918.8|918.6|919|918.8|919|918.8|918.8|918.6|6819
1620632610000|2021-05-10 07:43:30|919.2|918.6|919.2|919|919.2|919|919.2|918.6|2305
1620632620000|2021-05-10 07:43:40|919.4|919.2|919.4|919.2|919.6|919.2|919.4|919.2|351
1620632630000|2021-05-10 07:43:50|919.2|919|919|918.6|919.2|919|919|918.6|3353
1620632640000|2021-05-10 07:44:00|919.2|918.8|920.2|919.8|920.2|920|919.2|918.8|56528
1620632650000|2021-05-10 07:44:10|||||||||4
1620632660000|2021-05-10 07:44:20|920|919.6|920|919.6|920|919.6|920|919.6|5689
1620632680000|2021-05-10 07:44:40||919.8||919.6||919.8||919.6|0
1620632700000|2021-05-10 07:45:00|920.2|919.8|921.6|921.2|921.8|921.6|920.2|919.6|36482
1620632710000|2021-05-10 07:45:10|921.4|921.4|921.4|921|921.6|921.4|921.2|921|1548
1620632720000|2021-05-10 07:45:20|921.2|921.2|921.6|921|921.6|921.2|921.2|921|1039
1620632730000|2021-05-10 07:45:30|921.4|920.8|921.4|921|921.4|921|920.4|920.2|29465
1620632740000|2021-05-10 07:45:40|921.2|920.8|920.6|920.2|921.2|920.8|920.6|920.2|8737
1620632760000|2021-05-10 07:46:00|920.8|920.4|920.8|920.2|920.8|920.4|920.6|920.2|2830
1620632770000|2021-05-10 07:46:10|920.6|920.4|920.6|920.2|920.8|920.4|920.6|920.2|70
1620632780000|2021-05-10 07:46:20|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|4126
1620632790000|2021-05-10 07:46:30|920.8|920.4|921|920.6|921|920.8|920.8|920.4|15013
1620632800000|2021-05-10 07:46:40|920.8|920.8|921|920.6|921|920.8|920.8|920.6|794
1620632810000|2021-05-10 07:46:50|920.8|920.4|920.6|920.2|920.8|920.4|920.4|920.2|355
1620632820000|2021-05-10 07:47:00|920.4|920|920.2|920|920.4|920|920|919.6|18733
1620632830000|2021-05-10 07:47:10|920.4|920.2|920.4|920|920.4|920.2|920.2|920|22438
1620632840000|2021-05-10 07:47:20|920.2||920.2||920.2||920.2||0
1620632850000|2021-05-10 07:47:30|920|919.8|920.4|920|920.6|920.4|920|919.8|13773
1620632860000|2021-05-10 07:47:40|920.2||920.4||920.4||920.2||39
1620632870000|2021-05-10 07:47:50|920.2|919.8|920.4|920.2|920.4|920.2|920.2|919.8|25
1620632880000|2021-05-10 07:48:00|920.6|920.4|920|919.8|920.6|920.4|920|919.8|19486
1620632890000|2021-05-10 07:48:10|920.2|920|920|919.8|920.2|920|920|919.8|2269
1620632910000|2021-05-10 07:48:30|920.2|920|920.2|919.8|920.2|920|920.2|919.8|1504
1620632920000|2021-05-10 07:48:40|920|919.6|920|919.8|920.2|919.8|920|919.6|3402
1620632930000|2021-05-10 07:48:50|919.8|919.6|919.8|919.6|920|919.6|919.8|919.6|1455
1620632940000|2021-05-10 07:49:00|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|3111
1620632950000|2021-05-10 07:49:10|919.6|919.2|919.8|919.6|919.8|919.6|919.4|919.2|15200
1620632960000|2021-05-10 07:49:20|920|919.8|920|919.6|920|919.8|920|919.6|7773
1620632970000|2021-05-10 07:49:30|919.8|919.4|920.2|919.8|920.2|920|919.8|919.4|28741
1620632980000|2021-05-10 07:49:40|920|920|919.6|919.4|920|920|919.6|919.4|20917
1620632990000|2021-05-10 07:49:50|919.8|919.6|920|919.8|920|919.8|919.8|919.6|7423
1620633000000|2021-05-10 07:50:00|||||||||2952
1620633010000|2021-05-10 07:50:10|919.8|919.6|920|919.6|920.2|920|919.8|919.6|13941
1620633020000|2021-05-10 07:50:20||919.8||919.6||919.8||919.6|0
1620633030000|2021-05-10 07:50:30||919.8||919.8||919.8||919.6|0
1620633040000|2021-05-10 07:50:40||919.6||919.6||919.6||919.6|0
1620633060000|2021-05-10 07:51:00|920.2|919.8|920.2|919.8|920.2|920|920.2|919.8|16711
1620633070000|2021-05-10 07:51:10||920||920||920||920|0
1620633080000|2021-05-10 07:51:20|920|919.8|920.2|919.8|920.2|919.8|920|919.8|1040
1620633100000|2021-05-10 07:51:40||920||920||920||920|0
1620633120000|2021-05-10 07:52:00|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920|19093
1620633130000|2021-05-10 07:52:10|920.4|920.2|920.6|920.2|920.6|920.2|920.4|920.2|3596
1620633140000|2021-05-10 07:52:20|920.4|920|920.2|920|920.4|920|920.2|920|3493
1620633150000|2021-05-10 07:52:30|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920|760
1620633180000|2021-05-10 07:53:00|920.6|920.4|921.2|921|921.2|921|920.6|920.4|11589
1620633200000|2021-05-10 07:53:20|921.4||921.2||921.4||921.2||0
1620633210000|2021-05-10 07:53:30|921.4|921.2|921.8|921.6|921.8|921.6|921.4|921.2|10627
1620633220000|2021-05-10 07:53:40|922||922||922||922||0
1620633230000|2021-05-10 07:53:50|921.8|921.8|922.6|922.2|922.6|922.4|921.8|921.6|15398
1620633240000|2021-05-10 07:54:00|922.4|922|922.4|922.2|922.4|922.2|922.2|922|9303
1620633250000|2021-05-10 07:54:10|922.6|922|922.4|922.2|922.6|922.2|922.2|922|1194
1620633260000|2021-05-10 07:54:20|922.2|922|922.2|921.8|922.4|922|922.2|921.8|9621
1620633270000|2021-05-10 07:54:30|922||922||922||922||0
1620633280000|2021-05-10 07:54:40|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|5185
1620633300000|2021-05-10 07:55:00|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921.2|4000
1620633310000|2021-05-10 07:55:10|921.4||921.6||921.6||921.4||0
1620633320000|2021-05-10 07:55:20|921.4||921.6||921.6||921.4||0
1620633330000|2021-05-10 07:55:30|921.4|921|921.2|921|921.4|921|921.2|921|9547
1620633340000|2021-05-10 07:55:40|921|920.8|920.8|920.6|921.2|921|920.8|920.6|12080
1620633350000|2021-05-10 07:55:50|920.6|920.4|919.4|919|920.8|920.4|919.4|919|47076
1620633360000|2021-05-10 07:56:00|919.2|918.8|919|918.8|919.4|918.8|919|918.8|3406
1620633370000|2021-05-10 07:56:10|919.2|919|919.4|919|919.4|919|919.2|919|2125
1620633380000|2021-05-10 07:56:20|919.2||919.2||919.4||919.2||0
1620633390000|2021-05-10 07:56:30|919|918.8|919|918.8|919|918.8|919|918.8|126
1620633400000|2021-05-10 07:56:40|||||||||1128
1620633420000|2021-05-10 07:57:00|919.2|919|919.4|919|919.4|919|919.2|919|7921
1620633430000|2021-05-10 07:57:10|919.6|919.2|920|919.6|920|919.8|919.6|919|27980
1620633440000|2021-05-10 07:57:20|919.8|919.4|919.6|919.2|919.8|919.6|919.4|919.2|15472
1620633450000|2021-05-10 07:57:30||919.4||919.2||919.4||919.2|0
1620633480000|2021-05-10 07:58:00|919.4|919.4|919.8|919.6|919.8|919.6|919.4|919.2|2649
1620633490000|2021-05-10 07:58:10|920|919.8|920|919.8|920|919.8|920|919.8|7079
1620633510000|2021-05-10 07:58:30|||||||||980
1620633520000|2021-05-10 07:58:40|920.2|920|920.2|920|920.2|920|920|919.8|7463
1620633530000|2021-05-10 07:58:50|920|919.8|920.4|920.2|920.6|920.2|919.6|919.4|28168
1620633540000|2021-05-10 07:59:00|920.6|920.4|920.4|920.2|920.6|920.4|920.4|920.2|3683
1620633550000|2021-05-10 07:59:10|920.6||920.6||920.6||920.4||0
1620633560000|2021-05-10 07:59:20||920.4||920.4||920.4||920.4|0
1620633570000|2021-05-10 07:59:30|920.8|920.6|921.2|921|921.4|921.2|920.8|920.6|18925
1620633580000|2021-05-10 07:59:40|921|920.8|920.6|920.4|921|920.8|920.6|920.4|8320
1620633590000|2021-05-10 07:59:50|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|1340
1620633600000|2021-05-10 08:00:00|920.2|920|920.2|919.8|920.2|920|920|919.8|6952
1620633610000|2021-05-10 08:00:10|920.4|920|920.4|920.2|920.4|920.2|920.4|920|2421
1620633640000|2021-05-10 08:00:40|920.2|920|920.2|920|920.2|920|920.2|919.8|3148
1620633650000|2021-05-10 08:00:50|920|919.8|919.8|919.6|920|919.8|919.8|919.6|7569
1620633660000|2021-05-10 08:01:00|919.6|919.4|919.4|919.2|919.8|919.4|919.4|919|6440
1620633670000|2021-05-10 08:01:10|919.6|919.4|920.2|919.8|920.2|919.8|919.6|919.4|12312
1620633680000|2021-05-10 08:01:20|920.4|920|921|920.8|921.2|921|920.4|920|35078
1620633690000|2021-05-10 08:01:30|920.8|920.6|920.8|920.4|921|920.6|920.8|920.4|22327
1620633700000|2021-05-10 08:01:40|920.6|920.2|920.2|920|920.8|920.2|920.2|920|5340
1620633710000|2021-05-10 08:01:50|920.4|920.2|920.4|920|920.4|920.2|920.4|920|0
1620633720000|2021-05-10 08:02:00|920.2|920.2|920.6|920.4|920.6|920.4|920.2|920.2|9842
1620633730000|2021-05-10 08:02:10|920.8|920.6|920.8|920.6|920.8|920.6|920.8|920.4|5190
1620633740000|2021-05-10 08:02:20|921|920.8|921|920.6|921.2|921|921|920.6|23456
1620633750000|2021-05-10 08:02:30||920.8||920.6||920.8||920.6|0
1620633760000|2021-05-10 08:02:40|920.8||920.8||920.8||920.8||0
1620633770000|2021-05-10 08:02:50|||||||||1030
1620633780000|2021-05-10 08:03:00|921||921||921||921||2128
1620633800000|2021-05-10 08:03:20||920.8||920.8||920.8||920.8|0
1620633810000|2021-05-10 08:03:30|920.8|920.6|921|920.8|921|920.8|920.8|920.6|614
1620633820000|2021-05-10 08:03:40|921.2|921|921.2|920.8|921.2|921|921.2|920.8|5884
1620633830000|2021-05-10 08:03:50||921||921||921||921|0
1620633840000|2021-05-10 08:04:00|921|920.8|921|920.8|921|920.8|921|920.8|0
1620633850000|2021-05-10 08:04:10|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.6|7077
1620633860000|2021-05-10 08:04:20|921||921||921||921||1000
1620633870000|2021-05-10 08:04:30|921.2|921|921.2|920.8|921.2|921|921|920.8|3333
1620633880000|2021-05-10 08:04:40|921||921||921||921||2001
1620633890000|2021-05-10 08:04:50|921.2||921||921.2||921||1845
1620633900000|2021-05-10 08:05:00|||||||||48
1620633910000|2021-05-10 08:05:10|921.2|921|921.8|921.4|921.8|921.4|921.2|920.8|18209
1620633920000|2021-05-10 08:05:20|922|921.6|922.2|921.8|922.4|922|922|921.6|5877
1620633960000|2021-05-10 08:06:00|922||922.2||922.2||922||2984
1620633980000|2021-05-10 08:06:20|922|921.6|922|921.6|922|921.6|922|921.6|7974
1620633990000|2021-05-10 08:06:30||921.8||921.8||921.8||921.8|0
1620634000000|2021-05-10 08:06:40|922.2||922.2||922.2||922||759
1620634010000|2021-05-10 08:06:50|||||||||48
1620634020000|2021-05-10 08:07:00|922||922||922.2||922||0
1620634030000|2021-05-10 08:07:10|922.2||922||922.2||922||0
1620634040000|2021-05-10 08:07:20|922.2||922.2||922.2||922.2||374
1620634050000|2021-05-10 08:07:30||922||921.8||922||921.8|914
1620634060000|2021-05-10 08:07:40|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|9692
1620634080000|2021-05-10 08:08:00|922.4|922|922.6|922.2|922.6|922.2|922.4|922|13229
1620634090000|2021-05-10 08:08:10|922.4||922.6||922.6||922.4||545
1620634100000|2021-05-10 08:08:20|922.4||922.6||922.6||922.4||15
1620634110000|2021-05-10 08:08:30|922.4||922.4||922.6||922.4||0
1620634120000|2021-05-10 08:08:40|922.6||922.6||922.6||922.4||0
1620634130000|2021-05-10 08:08:50|922.4||922.4||922.4||922.4||0
1620634140000|2021-05-10 08:09:00|922.6|922.4|923.4|923.2|923.4|923.2|922.4|922.2|27139
1620634150000|2021-05-10 08:09:10|923.6|923.4|924.2|924|924.2|924|923.6|923.4|12895
1620634160000|2021-05-10 08:09:20|||||||||1405
1620634170000|2021-05-10 08:09:30|924.4|924.2|924|923.6|924.4|924.2|923.8|923.6|14772
1620634180000|2021-05-10 08:09:40|924.2|923.8|924|923.6|924.2|923.8|924|923.6|5217
1620634190000|2021-05-10 08:09:50|924.2|923.8|924.8|924.4|924.8|924.4|924|923.8|13178
1620634200000|2021-05-10 08:10:00|924.6|924.2|924.6|924.2|924.8|924.2|924.6|924.2|847
1620634210000|2021-05-10 08:10:10|924.4|924|924.2|923.8|924.4|924|924|923.8|1667
1620634220000|2021-05-10 08:10:20|924|923.6|923.8|923.6|924|923.8|923.8|923.6|6319
1620634240000|2021-05-10 08:10:40|||||||||525
1620634250000|2021-05-10 08:10:50|923.6|923.4|923.2|923|923.6|923.4|923.2|923|21058
1620634260000|2021-05-10 08:11:00|923|922.8|922|921.8|923|922.8|922|921.8|54764
1620634270000|2021-05-10 08:11:10|922.2|922|922.2|921.8|922.4|922|922.2|921.8|5822
1620634280000|2021-05-10 08:11:20|922||922.2||922.2||922||438
1620634290000|2021-05-10 08:11:30|922||922.2||922.2||922||1039
1620634300000|2021-05-10 08:11:40|922|922|922|921.8|922.2|922|922|921.8|5164
1620634310000|2021-05-10 08:11:50|921.8|921.6|922|921.6|922|921.8|921.8|921.6|12119
1620634320000|2021-05-10 08:12:00|922.2|921.8|922.4|922.2|922.4|922.2|922.2|921.6|33401
1620634330000|2021-05-10 08:12:10|922.2|922|922.2|922|922.2|922|922.2|922|7146
1620634340000|2021-05-10 08:12:20|922.4|921.8|922.2|921.8|922.4|922.2|922.2|921.8|14219
1620634350000|2021-05-10 08:12:30|922|921.6|921.8|921.6|922|921.6|921.8|921.6|11191
1620634360000|2021-05-10 08:12:40|922||922||922||922||7489
1620634370000|2021-05-10 08:12:50|921.8||922||922||921.8||820
1620634380000|2021-05-10 08:13:00|922.2|921.8|922.2|922|922.2|922|922|921.6|11567
1620634400000|2021-05-10 08:13:20|922|921.8|922|921.6|922.2|921.8|922|921.6|8504
1620634410000|2021-05-10 08:13:30|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|3740
1620634420000|2021-05-10 08:13:40|921.6|921.4|921.4|921.2|921.6|921.4|921.4|921.2|6085
1620634440000|2021-05-10 08:14:00|921.6|921.4|922|921.6|922|921.6|921.6|921.4|8153
1620634450000|2021-05-10 08:14:10|922.2|921.8|922.4|922|922.4|922.2|922.2|921.8|14784
1620634470000|2021-05-10 08:14:30|||||||||594
1620634490000|2021-05-10 08:14:50|||||||||677
1620634500000|2021-05-10 08:15:00||922.2||922.2||922.2||922.2|9912
1620634510000|2021-05-10 08:15:10|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.2|13228
1620634520000|2021-05-10 08:15:20|||||||||1000
1620634530000|2021-05-10 08:15:30|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|2536
1620634540000|2021-05-10 08:15:40|||||||||993
1620634550000|2021-05-10 08:15:50|922.4|922.2|922.2|922|922.4|922.2|921.6|921.4|18680
1620634560000|2021-05-10 08:16:00|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|6141
1620634570000|2021-05-10 08:16:10|||||||||836
1620634580000|2021-05-10 08:16:20|||||||||6253
1620634590000|2021-05-10 08:16:30|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|8269
1620634600000|2021-05-10 08:16:40|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.2|1710
1620634610000|2021-05-10 08:16:50|922.6|922.2|922.8|922.4|922.8|922.4|922.4|922.2|645
1620634620000|2021-05-10 08:17:00|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|49
1620634630000|2021-05-10 08:17:10|922.6||922.6||922.6||922.6||0
1620634640000|2021-05-10 08:17:20|||||||||31
1620634650000|2021-05-10 08:17:30|||||||||794
1620634660000|2021-05-10 08:17:40|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|1711
1620634670000|2021-05-10 08:17:50|||||||||26
1620634680000|2021-05-10 08:18:00|||||||||650
1620634690000|2021-05-10 08:18:10||922.4||922.2||922.4||922.2|25
1620634700000|2021-05-10 08:18:20|922.4||922.6||922.6||922.4||2384
1620634710000|2021-05-10 08:18:30|||||||||2782
1620634720000|2021-05-10 08:18:40|922.4||922.4||922.4||922.4||2026
1620634730000|2021-05-10 08:18:50|922.2|922|922.6|922.2|922.6|922.2|922.2|922|10288
1620634740000|2021-05-10 08:19:00|922.4|922.4|922|921.6|922.4|922.4|921.8|921.6|6294
1620634750000|2021-05-10 08:19:10|921.8||922||922||921.8||24
1620634780000|2021-05-10 08:19:40|||||||||50
1620634790000|2021-05-10 08:19:50|922.2|921.8|922.2|921.8|922.2|922|922|921.6|5356
1620634800000|2021-05-10 08:20:00|922.4|922|922.4|922|922.4|922.2|922.2|922|2754
1620634810000|2021-05-10 08:20:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|0
1620634830000|2021-05-10 08:20:30|||||||||26
1620634840000|2021-05-10 08:20:40|922.2||922.4||922.4||922.2||0
1620634850000|2021-05-10 08:20:50|||||||||26
1620634860000|2021-05-10 08:21:00|||||||||27
1620634870000|2021-05-10 08:21:10|922.2||922.4||922.4||922.2||6346
1620634890000|2021-05-10 08:21:30|922.2||922.2||922.4||922.2||1072
1620634920000|2021-05-10 08:22:00|922.4|922.2|922.4|922|922.4|922.2|922.4|922|610
1620634930000|2021-05-10 08:22:10|||||||||397
1620634960000|2021-05-10 08:22:40|922.2||922.4||922.4||922.2||0
1620634980000|2021-05-10 08:23:00|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922.2|18082
1620634990000|2021-05-10 08:23:10|||||||||706
1620635000000|2021-05-10 08:23:20|922.6||922.8||922.8||922.6||121
1620635020000|2021-05-10 08:23:40|||||||||597
1620635030000|2021-05-10 08:23:50|922.6|922.2|922.6|922.2|922.8|922.2|922.4|922.2|5920
1620635040000|2021-05-10 08:24:00|||||||||25
1620635050000|2021-05-10 08:24:10|922.8|922.4|922.8|922.6|922.8|922.6|922.6|922.4|7608
1620635060000|2021-05-10 08:24:20|923|922.8|923.4|923|923.4|923|923|922.8|15272
1620635080000|2021-05-10 08:24:40|923.2||923.2||923.2||923.2||6319
1620635100000|2021-05-10 08:25:00|923|922.8|922.8|922.6|923|922.8|922.8|922.6|5137
1620635110000|2021-05-10 08:25:10|923|922.8|923|922.8|923|922.8|923|922.8|100
1620635140000|2021-05-10 08:25:40|922.8|922.6|922.6|922.4|923|922.6|922.6|922.4|4050
1620635150000|2021-05-10 08:25:50|922.8|922.6|922.8|922.6|922.8|922.6|922.6|922.6|1201
1620635160000|2021-05-10 08:26:00|923|922.8|922.8|922.4|923|922.8|922.8|922.4|6603
1620635170000|2021-05-10 08:26:10|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|3645
1620635180000|2021-05-10 08:26:20||922.4||922.4||922.4||922.4|0
1620635190000|2021-05-10 08:26:30|922.8|922.6|923|922.8|923|922.8|922.8|922.6|1997
1620635200000|2021-05-10 08:26:40|||||||||1500
1620635220000|2021-05-10 08:27:00|||||||||500
1620635230000|2021-05-10 08:27:10|923.2|923|923.2|923|923.2|923|923.2|923|1189
1620635240000|2021-05-10 08:27:20|923|922.8|923.2|922.8|923.2|923|923|922.8|3207
1620635250000|2021-05-10 08:27:30|923.4|923|923.4|923.2|923.4|923.2|923.2|923|5447
1620635260000|2021-05-10 08:27:40|||||||||342
1620635280000|2021-05-10 08:28:00|923.2|923|923.2|923|923.2|923|923.2|923|4550
1620635310000|2021-05-10 08:28:30|923|922.8|922.6|922.4|923|922.8|921.8|921.6|58352
1620635320000|2021-05-10 08:28:40|922.4|922.2|922.4|922.2|922.4|922.4|922.2|922|1366
1620635330000|2021-05-10 08:28:50|922.6|922.4|922.4|922.2|922.6|922.4|922.4|922.2|3182
1620635350000|2021-05-10 08:29:10|922.6|922.4|922.8|922.4|922.8|922.6|922.6|922.4|4110
1620635360000|2021-05-10 08:29:20|922.6|922.6|922|921.6|922.6|922.6|922|921.6|7478
1620635370000|2021-05-10 08:29:30|922.2|921.8|922.2|921.8|922.2|922|922.2|921.8|1533
1620635390000|2021-05-10 08:29:50|922.4|922|922.2|922|922.4|922|922.2|922|4048
1620635400000|2021-05-10 08:30:00|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|3755
1620635410000|2021-05-10 08:30:10|922.4|922.2|922.4|922|922.6|922.2|922.4|922|827
1620635420000|2021-05-10 08:30:20|922.2||922.2||922.2||922.2||24
1620635430000|2021-05-10 08:30:30|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|364
1620635440000|2021-05-10 08:30:40|922.4|922|922.2|922|922.4|922|922.2|922|2547
1620635450000|2021-05-10 08:30:50|922.4|922.2|922.4|922|922.4|922.2|922.4|922|375
1620635460000|2021-05-10 08:31:00||922.2||922||922.2||922|0
1620635470000|2021-05-10 08:31:10|||||||||499
1620635480000|2021-05-10 08:31:20|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|0
1620635490000|2021-05-10 08:31:30|922.4|922|922.6|922.2|922.6|922.2|922.4|922|0
1620635500000|2021-05-10 08:31:40|922.8|922.4|923|922.8|923|922.8|922.8|922.4|9540
1620635510000|2021-05-10 08:31:50|923.2|923|922.6|922.4|923.2|923|922.6|922.4|6711
1620635520000|2021-05-10 08:32:00|922.8|922.2|922.4|922.2|922.8|922.4|922.4|922|685
1620635530000|2021-05-10 08:32:10|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|1422
1620635540000|2021-05-10 08:32:20|922.8|922.6|922.8|922.6|922.8|922.6|922.6|922.6|2822
1620635550000|2021-05-10 08:32:30|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|0
1620635560000|2021-05-10 08:32:40||922.4||922.4||922.4||922.4|670
1620635570000|2021-05-10 08:32:50|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|3216
1620635580000|2021-05-10 08:33:00|||||||||2348
1620635600000|2021-05-10 08:33:20|923|922.6|923|922.8|923|922.8|923|922.6|12361
1620635610000|2021-05-10 08:33:30|||||||||1259
1620635620000|2021-05-10 08:33:40|923.2|923|923|922.8|923.2|923|923|922.8|7276
1620635630000|2021-05-10 08:33:50|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|3666
1620635640000|2021-05-10 08:34:00|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|2487
1620635650000|2021-05-10 08:34:10|923|922.6|922.8|922.4|923|922.8|922.8|922.4|710
1620635690000|2021-05-10 08:34:50|||||||||150
1620635700000|2021-05-10 08:35:00||922.6||922.6||922.6||922.4|0
1620635710000|2021-05-10 08:35:10|923|922.8|923|922.8|923|922.8|923|922.8|4051
1620635720000|2021-05-10 08:35:20|923.2|923|923.2|923|923.2|923|923.2|923|2265
1620635730000|2021-05-10 08:35:30|923|922.8|923.2|923|923.2|923|923|922.8|357
1620635740000|2021-05-10 08:35:40|923.4|923.2|923.2|922.8|923.4|923.2|923|922.8|11810
1620635750000|2021-05-10 08:35:50|923||923.2||923.2||923||423
1620635760000|2021-05-10 08:36:00|923||923||923||923||1936
1620635770000|2021-05-10 08:36:10|||||||||369
1620635780000|2021-05-10 08:36:20|922.8|922.6|922.8|922.6|923|922.6|922.8|922.6|3352
1620635790000|2021-05-10 08:36:30|||||||||250
1620635800000|2021-05-10 08:36:40|923|922.8|923|922.8|923|922.8|923|922.8|815
1620635810000|2021-05-10 08:36:50|922.8|922.6|922.4|922.2|923|922.8|922.4|922.2|46949
1620635820000|2021-05-10 08:37:00|922.2|922|921.8|921.6|922.2|922|921.8|921.6|11528
1620635830000|2021-05-10 08:37:10|921.6|921.4|921.6|921.4|921.8|921.6|921.4|921.2|16107
1620635840000|2021-05-10 08:37:20||921.2||921.2||921.2||921.2|0
1620635850000|2021-05-10 08:37:30||921.4||921.2||921.4||921.2|0
1620635860000|2021-05-10 08:37:40||921.4||921.2||921.4||921.2|1500
1620635870000|2021-05-10 08:37:50|921.8|921.4|921.8|921.4|921.8|921.6|921.6|921.4|13119
1620635880000|2021-05-10 08:38:00|921.6|921.6|921.6|921.4|921.6|921.6|921.6|921.4|1000
1620635890000|2021-05-10 08:38:10|921.8||921.8||921.8||921.8||0
1620635920000|2021-05-10 08:38:40|921.6||921.8||921.8||921.6||0
1620635930000|2021-05-10 08:38:50|922|921.6|922.2|922|922.2|922|922|921.6|16058
1620635940000|2021-05-10 08:39:00|||||||||1258
1620635950000|2021-05-10 08:39:10|922|921.8|922|921.8|922|921.8|922|921.8|1
1620635960000|2021-05-10 08:39:20|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.4|3612
1620635980000|2021-05-10 08:39:40|922|921.6|922.2|921.8|922.2|921.8|922|921.6|12479
1620635990000|2021-05-10 08:39:50|922|922|922|921.8|922.2|922|922|921.8|3082
1620636000000|2021-05-10 08:40:00|922.2|922|922.2|922|922.2|922|922.2|922|4843
1620636010000|2021-05-10 08:40:10|922.4|922.2|922.6|922.4|922.6|922.4|922.2|922|14595
1620636020000|2021-05-10 08:40:20|||||||||577
1620636030000|2021-05-10 08:40:30|922.8|922.6|922.8|922.6|923|922.8|922.8|922.4|2547
1620636040000|2021-05-10 08:40:40|||||||||935
1620636050000|2021-05-10 08:40:50|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|3122
1620636070000|2021-05-10 08:41:10|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|7747
1620636080000|2021-05-10 08:41:20|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.2|8103
1620636090000|2021-05-10 08:41:30|922.8||922.8||922.8||922.8||1213
1620636100000|2021-05-10 08:41:40|922.6|922.2|922.2|922|922.6|922.2|922.2|922|4307
1620636110000|2021-05-10 08:41:50|||||||||4739
1620636120000|2021-05-10 08:42:00|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|3951
1620636130000|2021-05-10 08:42:10||922||922||922.2||922|97
1620636140000|2021-05-10 08:42:20|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|1504
1620636150000|2021-05-10 08:42:30|||||||||69
1620636160000|2021-05-10 08:42:40|||||||||4
1620636170000|2021-05-10 08:42:50|922.4|922.2|922.6|922.2|922.6|922.4|922.4|922.2|22432
1620636180000|2021-05-10 08:43:00|922.8|922.4|922.6|922.2|922.8|922.4|922.4|922.2|4577
1620636190000|2021-05-10 08:43:10|922.4||922.4||922.6||922.4||0
1620636220000|2021-05-10 08:43:40|922.2|922|922|921.8|922.4|922|922|921.8|5330
1620636230000|2021-05-10 08:43:50|921.8|921.6|922|921.6|922|921.8|921.8|921.6|9122
1620636240000|2021-05-10 08:44:00|921.8|921.4|922|921.6|922|921.8|921.6|921.4|13160
1620636250000|2021-05-10 08:44:10|921.8||921.8||921.8||921.8||0
1620636260000|2021-05-10 08:44:20|922|921.4|921.6|921.4|922|921.4|921.6|921.4|1519
1620636280000|2021-05-10 08:44:40|921.8|921.6|921.8|921.6|921.8|921.6|921.8|921.4|2436
1620636290000|2021-05-10 08:44:50|||||||||182
1620636300000|2021-05-10 08:45:00|921.6|921.4|921.2|921|921.6|921.4|921.2|921|9389
1620636310000|2021-05-10 08:45:10|921|920.8|921|920.6|921.2|921|921|920.6|3998
1620636330000|2021-05-10 08:45:30|921.2|920.8|921.4|921|921.4|921|921.2|920.8|9728
1620636340000|2021-05-10 08:45:40|921.2|920.8|921|920.6|921.2|920.8|921|920.6|981
1620636350000|2021-05-10 08:45:50|920.8|920.8|921|920.8|921.2|921|920.8|920.8|7065
1620636360000|2021-05-10 08:46:00|921.2|921|921.2|920.8|921.2|921|921.2|920.8|1565
1620636380000|2021-05-10 08:46:20|921||921.2||921.2||921||2607
1620636390000|2021-05-10 08:46:30|921||921||921||921||1480
1620636400000|2021-05-10 08:46:40|921.2|921|921.2|920.8|921.2|921|921.2|920.8|655
1620636410000|2021-05-10 08:46:50|921||921||921||921||0
1620636430000|2021-05-10 08:47:10|920.8|920.6|921|920.8|921|920.8|920.8|920.6|5155
1620636450000|2021-05-10 08:47:30|||||||||914
1620636460000|2021-05-10 08:47:40|920.8|920.6|921|920.6|921|920.6|920.8|920.6|1135
1620636470000|2021-05-10 08:47:50|920.8|920.8|921|920.6|921|920.8|920.8|920.6|6593
1620636480000|2021-05-10 08:48:00|920.8|920.4|920.6|920.4|920.8|920.4|920.4|920.2|13221
1620636490000|2021-05-10 08:48:10|920.4|920.2|920|919.6|920.4|920.2|919.6|919.4|117206
1620636500000|2021-05-10 08:48:20||919.8||919.8||919.8||919.8|69
1620636510000|2021-05-10 08:48:30|919.8|919.6|920|919.6|920|919.8|919.6|919.2|18949
1620636520000|2021-05-10 08:48:40||919.8||919.8||919.8||919.8|5528
1620636530000|2021-05-10 08:48:50|919.8|919.6|919.8|919.6|920|919.8|919.8|919.6|3200
1620636540000|2021-05-10 08:49:00|920|919.8|919.8|919.6|920|919.8|919.8|919.6|696
1620636560000|2021-05-10 08:49:20|920|919.8|920.4|920.2|920.4|920.2|920|919.8|33607
1620636570000|2021-05-10 08:49:30|920.6|920.4|920.4|920|920.6|920.4|920.2|920|6985
1620636590000|2021-05-10 08:49:50||920.2||920.2||920.2||920|0
1620636600000|2021-05-10 08:50:00|920.2|920|920.4|920|920.4|920|920.2|920|4707
1620636610000|2021-05-10 08:50:10|920.2|919.8|919.8|919.6|920.2|919.8|919.8|919.6|8020
1620636620000|2021-05-10 08:50:20|920|919.4|919.8|919.4|920|919.4|919.6|919.4|339
1620636630000|2021-05-10 08:50:30|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|685
1620636640000|2021-05-10 08:50:40|919.2|919|919|918.8|919.4|919.2|919|918.8|9456
1620636650000|2021-05-10 08:50:50|919.2||919||919.2||919||508
1620636660000|2021-05-10 08:51:00|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|3732
1620636670000|2021-05-10 08:51:10|||||||||250
1620636680000|2021-05-10 08:51:20|918.6|918.4|919.2|919|919.2|919|918.6|918.4|13233
1620636690000|2021-05-10 08:51:30|919|918.8|918.4|918.2|919|918.8|918.4|918.2|20299
1620636700000|2021-05-10 08:51:40|918.2|918|918.2|918|918.4|918.2|918|917.6|15380
1620636710000|2021-05-10 08:51:50|918.4||918.4||918.4||918.4||0
1620636720000|2021-05-10 08:52:00||918.2||918||918.2||918|0
1620636750000|2021-05-10 08:52:30|918.2|917.8|918.4|918|918.4|918|918.2|917.8|401
1620636760000|2021-05-10 08:52:40|918.2|918.2|918.6|918.4|918.6|918.4|918.2|918.2|6830
1620636780000|2021-05-10 08:53:00|918.4|918.2|918.6|918.2|918.6|918.4|918.4|918.2|1967
1620636790000|2021-05-10 08:53:10|918.4||918.6||918.6||918.4||0
1620636800000|2021-05-10 08:53:20|918.4|918|918.4|918|918.6|918.2|918.2|918|8092
1620636810000|2021-05-10 08:53:30|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|4723
1620636820000|2021-05-10 08:53:40|919|918.6|919.2|918.8|919.4|919|919|918.6|1532
1620636830000|2021-05-10 08:53:50|919.4|919|919.4|919|919.4|919|919.2|919|888
1620636840000|2021-05-10 08:54:00|919.2|918.8|919.6|919.4|919.6|919.4|919|918.8|5592
1620636850000|2021-05-10 08:54:10|919.4|919.2|919.6|919.2|919.8|919.4|919.4|919.2|1654
1620636860000|2021-05-10 08:54:20|919.8|919.4|919.4|919|919.8|919.4|919.4|919|2974
1620636870000|2021-05-10 08:54:30|919.2|918.8|918.8|918.6|919.4|918.8|918.6|918.2|30799
1620636880000|2021-05-10 08:54:40|918.6|918.4|918.6|918.2|918.8|918.4|918.6|918.2|1482
1620636890000|2021-05-10 08:54:50|918.4|918.4|918.8|918.4|918.8|918.6|918.4|918.4|5920
1620636900000|2021-05-10 08:55:00|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|2029
1620636910000|2021-05-10 08:55:10|918.8||918.8||918.8||918.8||1349
1620636920000|2021-05-10 08:55:20|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.2|1836
1620636930000|2021-05-10 08:55:30|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|0
1620636960000|2021-05-10 08:56:00|918.4||918.4||918.4||918.4||1935
1620636970000|2021-05-10 08:56:10|918.6|918.4|918.6|918.2|918.6|918.4|918.4|918.2|3673
1620636990000|2021-05-10 08:56:30|918.8|918.4|919.6|919.2|919.6|919.2|918.8|918.2|6081
1620637000000|2021-05-10 08:56:40|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919.2|2368
1620637010000|2021-05-10 08:56:50|||||||||1833
1620637020000|2021-05-10 08:57:00|919.4|919|919.4|919|919.6|919.2|919.2|919|4311
1620637030000|2021-05-10 08:57:10|919.6||919.6||919.6||919.6||504
1620637040000|2021-05-10 08:57:20|919.4||919.4||919.4||919.4||0
1620637060000|2021-05-10 08:57:40|919.2|919.2|919.6|919.2|919.8|919.4|919.2|919|6007
1620637080000|2021-05-10 08:58:00|919.8|919.4|919.6|919.2|919.8|919.4|919.6|919.2|2899
1620637110000|2021-05-10 08:58:30|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919.2|600
1620637120000|2021-05-10 08:58:40|919.4||919.4||919.4||919.4||3890
1620637130000|2021-05-10 08:58:50|919.6||919.6||919.6||919.6||1558
1620637140000|2021-05-10 08:59:00|919.4|919|919.4|919.2|919.6|919.2|919.2|919|1325
1620637150000|2021-05-10 08:59:10|919.2|919|919.6|919.2|919.6|919.4|919.2|919|7554
1620637160000|2021-05-10 08:59:20|919.4||919.6||919.6||919.4||0
1620637170000|2021-05-10 08:59:30|919.4|919|919.6|919.2|919.6|919.2|919.2|919|1991
1620637180000|2021-05-10 08:59:40|919.4|919|919.4|919|919.4|919|919.4|919|71
1620637190000|2021-05-10 08:59:50||919.2||919||919.2||919|509
1620637200000|2021-05-10 09:00:00|919.2|918.8|919.2|919|919.2|919|919|918.8|2494
1620637210000|2021-05-10 09:00:10|919.4|919.2|919.4|919|919.4|919.2|919.2|919|3280
1620637220000|2021-05-10 09:00:20||919.2||919||919.2||919|509
1620637230000|2021-05-10 09:00:30|919.2||919.2||919.2||919.2||190
1620637250000|2021-05-10 09:00:50|919|918.8|918.8|918.4|919|918.8|918.8|918.4|9401
1620637270000|2021-05-10 09:01:10|919|918.6|919|918.6|919|918.6|919|918.6|4168
1620637280000|2021-05-10 09:01:20|918.8||919||919||918.8||3648
1620637290000|2021-05-10 09:01:30|918.8|918.8|919.4|919|919.4|919|918.8|918.8|4659
1620637300000|2021-05-10 09:01:40|919.2||919.2||919.2||919.2||308
1620637310000|2021-05-10 09:01:50|919.4|919.2|919.4|919.2|919.4|919.2|919.4|919.2|1011
1620637320000|2021-05-10 09:02:00|||||||||535
1620637330000|2021-05-10 09:02:10|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|3551
1620637340000|2021-05-10 09:02:20|919.8|919.6|920|919.6|920|919.6|919.8|919.6|2039
1620637390000|2021-05-10 09:03:10|919.8||919.8||919.8||919.8||884
1620637420000|2021-05-10 09:03:40|920|919.8|920|919.6|920|919.8|920|919.6|854
1620637430000|2021-05-10 09:03:50|919.8|919.8|920|919.8|920.2|920|919.8|919.8|21577
1620637440000|2021-05-10 09:04:00|920.2|920|920.2|920|920.2|920|920.2|920|3787
1620637450000|2021-05-10 09:04:10|920|919.8|920|919.8|920|919.8|920|919.8|3694
1620637460000|2021-05-10 09:04:20|920.2|920|920|919.8|920.2|920|920|919.8|1554
1620637470000|2021-05-10 09:04:30|919.8|919.6|920|919.8|920|919.8|919.8|919.6|6839
1620637500000|2021-05-10 09:05:00|919.8|919.6|919.8|919.6|919.8|919.6|919.8|919.6|39
1620637520000|2021-05-10 09:05:20|919.6|919.4|919.6|919.2|919.6|919.4|919.4|919.2|6253
1620637530000|2021-05-10 09:05:30|919.8|919.4|920|919.6|920|919.6|919.8|919.2|6583
1620637540000|2021-05-10 09:05:40|919.8|919|919.6|919.4|920|919.4|919.4|919|34618
1620637550000|2021-05-10 09:05:50|919.8|919.6|919.8|919.6|920|919.8|919.8|919.6|4672
1620637560000|2021-05-10 09:06:00|920||920||920||920||499
1620637570000|2021-05-10 09:06:10|920.2|919.8|920.4|920|920.4|920.2|920.2|919.8|12231
1620637580000|2021-05-10 09:06:20|920.2||920.4||920.4||920.2||0
1620637610000|2021-05-10 09:06:50|920.2|920.2|920.2|920|920.2|920.2|920.2|920|2614
1620637620000|2021-05-10 09:07:00|920.4||920.2||920.4||920.2||836
1620637630000|2021-05-10 09:07:10|920.4|920.2|920.4|920|920.4|920.2|920.2|920|97
1620637650000|2021-05-10 09:07:30|||||||||527
1620637660000|2021-05-10 09:07:40|920.6|920.2|920.4|920|920.6|920.4|920.4|920|5367
1620637670000|2021-05-10 09:07:50|920.6|920.2|920|919.8|920.6|920.2|920|919.8|12909
1620637680000|2021-05-10 09:08:00|919.8|919.6|919.4|919.2|919.8|919.6|919.4|919.2|8282
1620637690000|2021-05-10 09:08:10|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|2816
1620637700000|2021-05-10 09:08:20|919.6|919.4|919.8|919.6|919.8|919.6|919.6|919.4|2236
1620637710000|2021-05-10 09:08:30|919.6|919.4|919.6|919.4|919.6|919.6|919.6|919.4|44
1620637720000|2021-05-10 09:08:40|||||||||258
1620637730000|2021-05-10 09:08:50|919.8||919.6||919.8||919.6||0
1620637740000|2021-05-10 09:09:00|919.8||919.8||919.8||919.8||792
1620637750000|2021-05-10 09:09:10||919.6||919.6||919.6||919.4|468
1620637760000|2021-05-10 09:09:20|920|919.8|920|919.6|920|919.8|919.8|919.6|1592
1620637770000|2021-05-10 09:09:30|919.8||920||920||919.8||0
1620637780000|2021-05-10 09:09:40|919.8||920||920||919.8||45
1620637790000|2021-05-10 09:09:50|||||||||50
1620637800000|2021-05-10 09:10:00|919.8||919.8||920||919.8||0
1620637810000|2021-05-10 09:10:10|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|2940
1620637820000|2021-05-10 09:10:20|919.6|919.4|919.2|919|919.6|919.4|919.2|919|9698
1620637830000|2021-05-10 09:10:30|919.4|919.2|919.4|919|919.4|919.2|919.4|919|2064
1620637840000|2021-05-10 09:10:40|919.2|918.8|918.8|918.4|919.4|918.8|918.6|918.4|17666
1620637850000|2021-05-10 09:10:50||918.6||918.4||918.6||918.4|0
1620637860000|2021-05-10 09:11:00|918.6||918.6||918.6||918.6||0
1620637870000|2021-05-10 09:11:10|918.8||918.8||918.8||918.8||0
1620637880000|2021-05-10 09:11:20|919|918.6|919|918.6|919|918.8|919|918.4|1842
1620637890000|2021-05-10 09:11:30||918.8||918.6||918.8||918.6|0
1620637900000|2021-05-10 09:11:40|918.8|918.8|919|918.6|919|918.8|918.8|918.6|474
1620637910000|2021-05-10 09:11:50|918.8||918.8||918.8||918.8||0
1620637920000|2021-05-10 09:12:00|919|918.8|919|918.6|919|918.8|919|918.6|4
1620637930000|2021-05-10 09:12:10|918.8||918.8||919||918.8||0
1620637940000|2021-05-10 09:12:20|919|918.8|919|918.6|919|918.8|918.8|918.6|1097
1620637950000|2021-05-10 09:12:30|918.8||918.8||918.8||918.8||0
1620637960000|2021-05-10 09:12:40|919||919||919||919||0
1620637980000|2021-05-10 09:13:00|918.8|918.8|919.2|919|919.4|919.2|918.8|918.8|17071
1620637990000|2021-05-10 09:13:10|919|918.8|919|918.6|919.2|919|918.8|918.6|8782
1620638000000|2021-05-10 09:13:20|918.8||918.8||918.8||918.8||2016
1620638010000|2021-05-10 09:13:30|919||919||919||919||0
1620638020000|2021-05-10 09:13:40|918.8||918.8||918.8||918.8||0
1620638030000|2021-05-10 09:13:50|918.6|918.4|918.8|918.6|919|918.6|918.6|918.4|1813
1620638040000|2021-05-10 09:14:00|919|918.8|919|918.6|919.2|919|919|918.6|5223
1620638080000|2021-05-10 09:14:40|918.8||918.8||918.8||918.8||0
1620638090000|2021-05-10 09:14:50|919|918.8|919|918.8|919|918.8|919|918.8|1997
1620638100000|2021-05-10 09:15:00|918.8|918.6|918.6|918.4|918.8|918.6|918.6|918.4|7182
1620638110000|2021-05-10 09:15:10|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|2009
1620638140000|2021-05-10 09:15:40||918.6||918.6||918.6||918.6|1252
1620638150000|2021-05-10 09:15:50|919||919||919||919||1410
1620638160000|2021-05-10 09:16:00|919.2|918.8|919.2|918.8|919.2|919|919.2|918.8|1500
1620638170000|2021-05-10 09:16:10|919|918.6|919|918.6|919|918.6|919|918.6|1605
1620638210000|2021-05-10 09:16:50|919.2|918.8|919|918.8|919.2|918.8|919|918.8|1039
1620638220000|2021-05-10 09:17:00|||||||||27
1620638240000|2021-05-10 09:17:20|918.8|918.6|918.6|918.4|918.8|918.6|918.6|918.4|2270
1620638250000|2021-05-10 09:17:30|||||||||273
1620638260000|2021-05-10 09:17:40|918.4|918.2|918.6|918.2|918.6|918.2|918.2|918|5599
1620638320000|2021-05-10 09:18:40|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.4|1719
1620638340000|2021-05-10 09:19:00|918.6|918.6|918.8|918.6|918.8|918.6|918.6|918.6|984
1620638350000|2021-05-10 09:19:10||918.4||918.4||918.4||918.4|0
1620638360000|2021-05-10 09:19:20|918.6|918.2|918.2|917.8|918.6|918.2|918|917.8|6016
1620638390000|2021-05-10 09:19:50|918||918||918||918||0
1620638400000|2021-05-10 09:20:00|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|9883
1620638410000|2021-05-10 09:20:10|918|917.8|917.8|917.6|918|917.8|917.8|917.6|648
1620638420000|2021-05-10 09:20:20|918|917.8|918|917.6|918|917.8|918|917.6|1987
1620638430000|2021-05-10 09:20:30|917.8||918||918||917.8||336
1620638450000|2021-05-10 09:20:50|917.8|917.4|917.8|917.4|917.8|917.6|917.6|917.4|14595
1620638470000|2021-05-10 09:21:10|917.6||917.6||917.6||917.6||0
1620638480000|2021-05-10 09:21:20|917.8||917.8||917.8||917.8||1200
1620638490000|2021-05-10 09:21:30|917.6|917.6|917.6|917.4|917.6|917.6|917.6|917.4|0
1620638500000|2021-05-10 09:21:40|917.8||917.8||917.8||917.8||0
1620638510000|2021-05-10 09:21:50|918|917.6|918.2|917.8|918.2|917.8|918|917.6|9080
1620638520000|2021-05-10 09:22:00|918.4|918|918.2|917.8|918.4|918.2|918|917.8|3664
1620638530000|2021-05-10 09:22:10|918|917.6|918|917.6|918|917.6|917.8|917.6|4582
1620638540000|2021-05-10 09:22:20|917.8|917.8|917.8|917.4|917.8|917.8|917.6|917.4|13827
1620638550000|2021-05-10 09:22:30|917.6|917.2|917.4|917.2|917.8|917.2|917.2|917|15490
1620638560000|2021-05-10 09:22:40|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|829
1620638580000|2021-05-10 09:23:00|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|5706
1620638590000|2021-05-10 09:23:10|917.4|917|917.4|917|917.4|917.2|917.2|917|4226
1620638600000|2021-05-10 09:23:20|917.2||917.2||917.4||917.2||29868
1620638610000|2021-05-10 09:23:30|917|916.8|917.2|916.8|917.2|916.8|917|916.8|7335
1620638620000|2021-05-10 09:23:40||917||917||917||917|0
1620638630000|2021-05-10 09:23:50|917|916.8|917|916.8|917|916.8|917|916.8|1114
1620638640000|2021-05-10 09:24:00|917.2|917|917.2|917|917.2|917|917.2|917|4329
1620638650000|2021-05-10 09:24:10|917.4|916.8|917.2|916.8|917.4|916.8|917.2|916.8|417
1620638660000|2021-05-10 09:24:20|917||917||917||917||0
1620638670000|2021-05-10 09:24:30|917.2|917|917.2|916.8|917.2|917|917.2|916.8|646
1620638680000|2021-05-10 09:24:40|917|917|917.2|916.8|917.2|917|917|916.8|1124
1620638750000|2021-05-10 09:25:50|||||||||277
1620638760000|2021-05-10 09:26:00|||||||||493
1620638770000|2021-05-10 09:26:10|917||917.2||917.2||917||0
1620638780000|2021-05-10 09:26:20|917|916.6|917|916.6|917|916.6|916.8|916.6|11972
1620638800000|2021-05-10 09:26:40|916.8|916.4|916.6|916.4|916.8|916.4|916.6|916.4|5919
1620638810000|2021-05-10 09:26:50|916.4|916.2|916|915.8|916.4|916.2|916|915.8|22697
1620638820000|2021-05-10 09:27:00|915.8|915.6|915.8|915.4|916|915.6|915.6|915.4|7068
1620638830000|2021-05-10 09:27:10|916|915.6|916|915.6|916|915.6|916|915.6|587
1620638840000|2021-05-10 09:27:20|916.2|915.8|916.2|915.8|916.2|916|916|915.8|4775
1620638850000|2021-05-10 09:27:30|916||916||916.2||916||2015
1620638860000|2021-05-10 09:27:40|916.2|916|916.2|915.8|916.2|916|916|915.8|10043
1620638870000|2021-05-10 09:27:50|916|915.6|916|915.6|916|915.6|915.8|915.4|8036
1620638880000|2021-05-10 09:28:00|915.8||915.8||915.8||915.8||1147
1620638910000|2021-05-10 09:28:30|||||||||5
1620638930000|2021-05-10 09:28:50|||||||||32
1620638950000|2021-05-10 09:29:10|916|915.8|916|915.6|916|915.8|916|915.6|2522
1620638960000|2021-05-10 09:29:20|915.8|915.8|916.2|916|916.2|916|915.8|915.8|3844
1620638970000|2021-05-10 09:29:30|916|915.8|916.2|915.8|916.2|916|916|915.8|4124
1620638980000|2021-05-10 09:29:40||916||915.8||916||915.8|0
1620639090000|2021-05-10 09:31:30||916||915.8||916||915.8|0
1620639110000|2021-05-10 09:31:50|916||916.2||916.2||916||439
1620639120000|2021-05-10 09:32:00|916||916.2||916.2||916||930
1620639130000|2021-05-10 09:32:10|916||916||916.2||916||1022
1620639150000|2021-05-10 09:32:30|916.2|916|916.2|915.8|916.2|916|916.2|915.8|0
1620639170000|2021-05-10 09:32:50|916.4|916|916|915.8|916.4|916.2|916|915.8|18206
1620639180000|2021-05-10 09:33:00|916.2|916|916.2|915.8|916.2|916|916.2|915.8|1501
1620639200000|2021-05-10 09:33:20||916||916||916||915.8|0
1620639210000|2021-05-10 09:33:30|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|1819
1620639220000|2021-05-10 09:33:40|916.6|916|916.8|916.4|916.8|916.6|916.6|916|9551
1620639230000|2021-05-10 09:33:50|916.6|916.6|916.8|916.6|916.8|916.6|916.6|916.6|6084
1620639240000|2021-05-10 09:34:00|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|4052
1620639260000|2021-05-10 09:34:20|917|916.6|917|916.6|917|916.8|917|916.6|3661
1620639270000|2021-05-10 09:34:30||916.8||916.6||916.8||916.6|1000
1620639280000|2021-05-10 09:34:40|917.2|916.8|917.2|917|917.2|917|917.2|916.6|1889
1620639290000|2021-05-10 09:34:50|917|916.8|917|916.6|917|916.8|917|916.6|8582
1620639300000|2021-05-10 09:35:00||916.8||916.6||916.8||916.6|5000
1620639310000|2021-05-10 09:35:10|916.8||917||917||916.8||1796
1620639320000|2021-05-10 09:35:20||916.8||916.6||916.8||916.6|0
1620639330000|2021-05-10 09:35:30||916.8||916.8||916.8||916.8|1421
1620639340000|2021-05-10 09:35:40|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|2398
1620639350000|2021-05-10 09:35:50|917||917||917||917||0
1620639380000|2021-05-10 09:36:20|916.8|916.4|916.6|916.4|916.8|916.4|916.6|916.4|6824
1620639410000|2021-05-10 09:36:50|916.4|916.2|916.4|916.2|916.4|916.4|916.4|916.2|199
1620639420000|2021-05-10 09:37:00|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|1559
1620639430000|2021-05-10 09:37:10||916.4||916.2||916.4||916.2|0
1620639450000|2021-05-10 09:37:30||916.4||916.2||916.4||916.2|0
1620639460000|2021-05-10 09:37:40||916.4||916.2||916.4||916.2|29
1620639470000|2021-05-10 09:37:50|916.8|916.4|916.8|916.6|916.8|916.6|916.4|916.2|32857
1620639480000|2021-05-10 09:38:00|917||917||917||917||592
1620639490000|2021-05-10 09:38:10|916.8||917||917||916.8||0
1620639500000|2021-05-10 09:38:20||916.8||916.8||916.8||916.8|0
1620639510000|2021-05-10 09:38:30|917.2|917|917.2|917|917.2|917|917.2|917|677
1620639530000|2021-05-10 09:38:50|917.4|917.2|917.8|917.4|917.8|917.6|917.4|917.2|4988
1620639610000|2021-05-10 09:40:10|917.6|917.2|917.8|917.4|917.8|917.4|917.4|917.2|7054
1620639620000|2021-05-10 09:40:20|917.6|917.2|917.8|917.4|917.8|917.4|917.4|917.2|2838
1620639630000|2021-05-10 09:40:30|918|917.6|918|917.6|918|917.8|917.8|917.6|11364
1620639650000|2021-05-10 09:40:50|917.8|917.8|917.8|917.6|918|917.8|917.8|917.6|2599
1620639670000|2021-05-10 09:41:10|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.4|247
1620639680000|2021-05-10 09:41:20|918|917.6|918|917.8|918|917.8|918|917.4|3113
1620639690000|2021-05-10 09:41:30|||||||||1608
1620639700000|2021-05-10 09:41:40|918.2|918|918.2|917.8|918.2|918|918.2|917.8|1718
1620639710000|2021-05-10 09:41:50|918||918||918||918||0
1620639720000|2021-05-10 09:42:00|918.2|918|917.6|917.4|918.2|918|917.6|917.4|14893
1620639730000|2021-05-10 09:42:10|917.8|917.2|917|916.6|917.8|917.2|917|916.6|20760
1620639740000|2021-05-10 09:42:20|917.2|916.8|917.2|916.8|917.2|917|917|916.8|2959
1620639770000|2021-05-10 09:42:50|917|916.6|917|916.6|917|916.6|917|916.6|0
1620639780000|2021-05-10 09:43:00|916.8|916.8|917|916.6|917|916.8|916.8|916.6|550
1620639810000|2021-05-10 09:43:30||916.8||916.8||916.8||916.8|957
1620639820000|2021-05-10 09:43:40|917.2|916.6|917.2|917|917.2|917|917.2|916.6|1687
1620639840000|2021-05-10 09:44:00|917.4|917.2|917.4|917|917.4|917.2|917.2|917|4599
1620639850000|2021-05-10 09:44:10|917.2|917.2|917.4|917|917.4|917.2|917.2|917|1200
1620639870000|2021-05-10 09:44:30|917.2||917.2||917.2||917.2||775
1620639880000|2021-05-10 09:44:40|917.4|916.8|917|916.8|917.4|916.8|917|916.8|8606
1620639890000|2021-05-10 09:44:50|916.8|916.6|917.2|916.8|917.2|916.8|916.8|916.6|1719
1620639900000|2021-05-10 09:45:00|917||917||917.2||917||1455
1620639910000|2021-05-10 09:45:10|917.2||917||917.2||917||0
1620639950000|2021-05-10 09:45:50|917.2|917|917.2|916.8|917.2|917|917.2|916.8|2384
1620639960000|2021-05-10 09:46:00||917||917||917||917|200
1620639990000|2021-05-10 09:46:30|917|916.8|916.8|916.6|917|916.8|916.8|916.6|5034
1620640000000|2021-05-10 09:46:40|917|916.8|917|916.6|917|916.8|917|916.6|1612
1620640020000|2021-05-10 09:47:00|916.8|916.4|916.4|916|916.8|916.4|916.4|916|9313
1620640030000|2021-05-10 09:47:10|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916.2|4041
1620640040000|2021-05-10 09:47:20|||||||||72
1620640050000|2021-05-10 09:47:30||916.4||916.4||916.4||916.4|2739
1620640060000|2021-05-10 09:47:40|916.8|916.6|916.8|916.6|917|916.6|916.6|916.4|2187
1620640070000|2021-05-10 09:47:50|917|916.8|917|916.6|917|916.8|917|916.6|514
1620640080000|2021-05-10 09:48:00|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|1431
1620640090000|2021-05-10 09:48:10|917|917|917.6|917.2|917.6|917.2|917|916.8|6704
1620640100000|2021-05-10 09:48:20|917.4||917.6||917.6||917.4||0
1620640110000|2021-05-10 09:48:30|917.4||917.6||917.6||917.4||1330
1620640130000|2021-05-10 09:48:50|917.8|917.4|918|917.6|918|917.6|917.8|917.4|4010
1620640140000|2021-05-10 09:49:00|917.8|917.4|918|917.6|918|917.6|917.8|917.4|0
1620640150000|2021-05-10 09:49:10|917.8||918||918||917.8||0
1620640180000|2021-05-10 09:49:40|917.8||917.8||917.8||917.8||905
1620640190000|2021-05-10 09:49:50|917.6|917.4|917.2|917|917.8|917.4|917.2|916.8|24853
1620640200000|2021-05-10 09:50:00||916.8||916.8||916.8||916.8|587
1620640240000|2021-05-10 09:50:40||917||917||917||917|2269
1620640250000|2021-05-10 09:50:50|917|916.8|917|916.8|917.2|916.8|916.8|916.6|7206
1620640260000|2021-05-10 09:51:00|917.2|917|917.6|917.4|917.6|917.4|917.2|916.8|8894
1620640270000|2021-05-10 09:51:10|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|159
1620640290000|2021-05-10 09:51:30|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|608
1620640300000|2021-05-10 09:51:40|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|2000
1620640320000|2021-05-10 09:52:00|917.8|917.4|918|917.6|918|917.8|917.8|917.4|9996
1620640330000|2021-05-10 09:52:10|917.8||917.8||917.8||917.8||0
1620640340000|2021-05-10 09:52:20|||||||||1529
1620640350000|2021-05-10 09:52:30|||||||||273
1620640370000|2021-05-10 09:52:50|918|917.8|918|917.6|918|917.8|918|917.6|198
1620640380000|2021-05-10 09:53:00|||||||||625
1620640400000|2021-05-10 09:53:20|917.8|917.4|917.6|917.2|918|917.4|917.4|917.2|6156
1620640430000|2021-05-10 09:53:50|917.8|917.4|917.6|917.4|917.8|917.6|917.6|917.4|2987
1620640440000|2021-05-10 09:54:00|917.8|917.6|917.6|917.4|917.8|917.6|917.6|917.4|0
1620640460000|2021-05-10 09:54:20|917.8|917.6|918.2|917.8|918.2|918|917.8|917.6|9219
1620640470000|2021-05-10 09:54:30||918||918||918||918|0
1620640480000|2021-05-10 09:54:40|918|917.8|917.4|917.2|918.4|918.2|917.4|917.2|71175
1620640490000|2021-05-10 09:54:50|917.2|917|917.8|917.4|917.8|917.4|917.2|917|13798
1620640500000|2021-05-10 09:55:00|918|917.6|917.8|917.6|918|917.6|917.8|917.6|549
1620640520000|2021-05-10 09:55:20|||||||||50
1620640540000|2021-05-10 09:55:40|917.6|917.4|917.6|917.4|917.8|917.6|917.6|917.4|795
1620640550000|2021-05-10 09:55:50|917.4|917.2|917.6|917.4|917.6|917.4|917.4|917.2|4081
1620640560000|2021-05-10 09:56:00|917.8|917.2|917.2|917|917.8|917.2|917.2|917|5515
1620640570000|2021-05-10 09:56:10|917.4||917.4||917.4||917.4||1497
1620640580000|2021-05-10 09:56:20|917.2|917.2|917.4|917|917.4|917.2|917.2|917|756
1620640590000|2021-05-10 09:56:30|917.2||917.2||917.2||917.2||0
1620640610000|2021-05-10 09:56:50|||||||||16
1620640620000|2021-05-10 09:57:00|917.4|917.2|917.4|917|917.4|917.2|917.4|917|5004
1620640640000|2021-05-10 09:57:20|917.2|916.8|917.2|916.8|917.2|917|917|916.8|5369
1620640670000|2021-05-10 09:57:50||917||917||917||917|4257
1620640680000|2021-05-10 09:58:00|917|916.8|917|916.8|917|916.8|917|916.8|2313
1620640690000|2021-05-10 09:58:10|||||||||1237
1620640700000|2021-05-10 09:58:20|916.8|916.6|916.6|916.2|916.8|916.6|916.6|916.2|4958
1620640710000|2021-05-10 09:58:30||916.4||916.4||916.4||916.4|297
1620640720000|2021-05-10 09:58:40|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|7
1620640730000|2021-05-10 09:58:50|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|3896
1620640750000|2021-05-10 09:59:10|916.4|916|916.2|916|916.4|916|916.2|916|5302
1620640760000|2021-05-10 09:59:20|916|915.8|916|915.8|916|915.8|916|915.8|9211
1620640770000|2021-05-10 09:59:30|916.2||916||916.2||916||111
1620640780000|2021-05-10 09:59:40|916.2|916|916.2|915.8|916.2|916|916|915.8|42847
1620640790000|2021-05-10 09:59:50|916||916.2||916.2||916||56
1620640800000|2021-05-10 10:00:00|916|916|916.2|916|916.4|916|916|916|8088
1620640860000|2021-05-10 10:01:00|||||||||55
1620640870000|2021-05-10 10:01:10|916.4|916.2|916.4|916|916.4|916.2|916.4|916|690
1620640890000|2021-05-10 10:01:30||916.2||916||916.2||916|1100
1620640900000|2021-05-10 10:01:40|916.6|916.2|917|916.8|917|916.8|916.6|916.2|19022
1620640910000|2021-05-10 10:01:50|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|1345
1620640920000|2021-05-10 10:02:00|917|916.4|916.8|916.4|917|916.4|916.6|916.4|5647
1620640930000|2021-05-10 10:02:10|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|6416
1620640940000|2021-05-10 10:02:20|916.6||916.4||916.6||916.4||0
1620640970000|2021-05-10 10:02:50|916.2|916|916.2|916|916.2|916|916.2|916|7044
1620640980000|2021-05-10 10:03:00|916|915.8|916.2|915.8|916.2|915.8|916|915.8|1051
1620640990000|2021-05-10 10:03:10|916.4|916|916.4|916.2|916.4|916.2|916.2|916|5210
1620641000000|2021-05-10 10:03:20|916.6|916.4|917.2|917|917.2|917|916.6|916.4|16269
1620641010000|2021-05-10 10:03:30|917|916.8|917|916.8|917|916.8|917|916.8|942
1620641020000|2021-05-10 10:03:40|||||||||2000
1620641040000|2021-05-10 10:04:00|916.8|916.6|917|916.8|917|916.8|916.8|916.6|3907
1620641050000|2021-05-10 10:04:10||916.6||916.6||916.6||916.6|1
1620641060000|2021-05-10 10:04:20|917.2|916.8|917.2|917|917.4|917.2|917.2|916.6|6092
1620641070000|2021-05-10 10:04:30|917.4|917.2|917.4|917.2|917.6|917.2|917.4|917.2|414
1620641090000|2021-05-10 10:04:50|917.2|917|917.2|917|917.2|917|917.2|917|1701
1620641100000|2021-05-10 10:05:00|917|916.8|917.2|916.8|917.2|916.8|917|916.8|3037
1620641120000|2021-05-10 10:05:20|917||917||917||917||0
1620641140000|2021-05-10 10:05:40|917.2|917|917.6|917.4|917.6|917.4|917.2|917|5750
1620641150000|2021-05-10 10:05:50|917.4|917.2|917.6|917.2|917.6|917.2|917.2|917|1377
1620641170000|2021-05-10 10:06:10|917.8|917.4|917.8|917.6|917.8|917.6|917.8|917.4|600
1620641180000|2021-05-10 10:06:20|917.6|917.4|917.4|917|917.6|917.4|917.4|917|66
1620641190000|2021-05-10 10:06:30|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917.2|618
1620641200000|2021-05-10 10:06:40|917.8|917.2|917.8|917.4|917.8|917.4|917.8|917.2|0
1620641220000|2021-05-10 10:07:00|917.6||917.6||917.6||917.6||0
1620641230000|2021-05-10 10:07:10|917.8|917.6|918|917.8|918|917.8|917.8|917.6|1931
1620641240000|2021-05-10 10:07:20|918.2|918|918.2|918|918.2|918|918.2|918|0
1620641260000|2021-05-10 10:07:40|918|917.8|918|917.8|918.2|918|917.8|917.6|6635
1620641270000|2021-05-10 10:07:50|918.2|918|918.2|918|918.2|918|918.2|918|94
1620641280000|2021-05-10 10:08:00|918|917.8|918.2|918|918.2|918|918|917.8|249
1620641310000|2021-05-10 10:08:30|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|3975
1620641330000|2021-05-10 10:08:50|918.4|918|918.4|918.2|918.4|918.2|918.2|918|3340
1620641340000|2021-05-10 10:09:00|||||||||65
1620641350000|2021-05-10 10:09:10|||||||||19
1620641360000|2021-05-10 10:09:20|918.2|918|917.6|917.4|918.2|918|917.6|917.4|8673
1620641370000|2021-05-10 10:09:30|917.8|917.6|918|917.6|918|917.6|917.8|917.4|4822
1620641410000|2021-05-10 10:10:10|917.8||917.8||917.8||917.8||466
1620641430000|2021-05-10 10:10:30|918|917.8|918|917.6|918|917.8|917.8|917.6|2276
1620641440000|2021-05-10 10:10:40|917.8||918||918||917.8||26
1620641450000|2021-05-10 10:10:50|918.2|917.8|918.2|918|918.2|918|918.2|917.8|4008
1620641460000|2021-05-10 10:11:00|||||||||6
1620641470000|2021-05-10 10:11:10|918.4||918.2||918.4||918.2||1545
1620641480000|2021-05-10 10:11:20|||||||||91
1620641490000|2021-05-10 10:11:30|||||||||25
1620641500000|2021-05-10 10:11:40|||||||||300
1620641520000|2021-05-10 10:12:00|||||||||24
1620641530000|2021-05-10 10:12:10|||||||||25
1620641550000|2021-05-10 10:12:30|918|917.8|918.2|917.8|918.2|917.8|917.8|917.6|290
1620641560000|2021-05-10 10:12:40|||||||||1000
1620641570000|2021-05-10 10:12:50||918||918||918||917.8|48
1620641580000|2021-05-10 10:13:00|918|917.8|918.2|918|918.2|918|918|917.8|1039
1620641590000|2021-05-10 10:13:10|||||||||25
1620641610000|2021-05-10 10:13:30|918|917.8|918|917.8|918|917.8|918|917.8|83
1620641620000|2021-05-10 10:13:40|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|4110
1620641640000|2021-05-10 10:14:00|917.6|917.2|917.4|917|917.6|917.2|917.2|917|13389
1620641650000|2021-05-10 10:14:10||917.2||917||917.2||917|25
1620641660000|2021-05-10 10:14:20||917.2||917||917.2||917|1000
1620641670000|2021-05-10 10:14:30|917.2|917.2|917.4|917.2|917.4|917.2|917.2|917|2586
1620641680000|2021-05-10 10:14:40|917.2|917|917.2|917|917.2|917|917.2|917|513
1620641700000|2021-05-10 10:15:00|917.4|917.2|917.4|917|917.4|917.2|917.4|917|1728
1620641710000|2021-05-10 10:15:10|||||||||24
1620641720000|2021-05-10 10:15:20|917.2|917.2|917.2|917|917.2|917.2|917.2|917|77
1620641730000|2021-05-10 10:15:30|||||||||689
1620641760000|2021-05-10 10:16:00|917.4||917.2||917.4||917.2||0
1620641780000|2021-05-10 10:16:20|917.4||917.2||917.4||917.2||10
1620641790000|2021-05-10 10:16:30|917.4||917.2||917.4||917.2||54
1620641800000|2021-05-10 10:16:40|917.4||917.2||917.4||917.2||24
1620641820000|2021-05-10 10:17:00|||||||||48
1620641860000|2021-05-10 10:17:40|||||||||74
1620641880000|2021-05-10 10:18:00|||||||||1125
1620641890000|2021-05-10 10:18:10|917|916.8|917|916.6|917|916.8|916.8|916.6|15818
1620641900000|2021-05-10 10:18:20|917.2|916.8|917.2|916.8|917.2|917|917|916.8|2473
1620641910000|2021-05-10 10:18:30|917||917||917||917||0
1620641920000|2021-05-10 10:18:40|917.2|917|917.2|917|917.2|917|917|916.8|4774
1620641930000|2021-05-10 10:18:50|917|916.8|916.8|916.6|917|916.8|916.8|916.6|344
1620641940000|2021-05-10 10:19:00|||||||||59
1620641950000|2021-05-10 10:19:10|917|916.8|917|916.6|917|916.8|916.8|916.6|2932
1620641960000|2021-05-10 10:19:20|916.8||917||917||916.8||0
1620641970000|2021-05-10 10:19:30|916.8|916.8|917|916.6|917|916.8|916.8|916.6|108
1620641980000|2021-05-10 10:19:40|916.8||916.8||916.8||916.8||0
1620641990000|2021-05-10 10:19:50||916.4||916.4||916.4||916.4|1862
1620642000000|2021-05-10 10:20:00||916.6||916.6||916.6||916.6|60
1620642010000|2021-05-10 10:20:10|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.4|47
1620642020000|2021-05-10 10:20:20|916.4|916.2|916.6|916.4|916.6|916.4|916.4|916.2|4884
1620642030000|2021-05-10 10:20:30||916.2||916.4||916.4||916.2|127
1620642050000|2021-05-10 10:20:50|||||||||38
1620642070000|2021-05-10 10:21:10|||||||||3095
1620642120000|2021-05-10 10:22:00|||||||||251
1620642130000|2021-05-10 10:22:10|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|11
1620642180000|2021-05-10 10:23:00|916.6|916.4|916.6|916.2|916.6|916.4|916.4|916.2|5050
1620642190000|2021-05-10 10:23:10|916.4|916|916|915.8|916.4|916|916|915.8|21163
1620642200000|2021-05-10 10:23:20|916.2|916|916.6|916.2|916.6|916.4|916.2|916|4940
1620642210000|2021-05-10 10:23:30|916.4|916.4|916.6|916.4|916.6|916.4|916.4|916.4|1039
1620642220000|2021-05-10 10:23:40|||||||||52
1620642230000|2021-05-10 10:23:50|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|2652
1620642250000|2021-05-10 10:24:10|916.6|916.4|916.8|916.4|916.8|916.4|916.6|916.4|272
1620642260000|2021-05-10 10:24:20|916.6||916.6||916.8||916.6||0
1620642280000|2021-05-10 10:24:40|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|500
1620642290000|2021-05-10 10:24:50|916.6||916.6||916.6||916.6||0
1620642300000|2021-05-10 10:25:00||916.4||916.4||916.4||916.4|2038
1620642310000|2021-05-10 10:25:10|||||||||1985
1620642320000|2021-05-10 10:25:20|916.8|916.6|916.8|916.4|917.2|917|916.6|916.4|13494
1620642340000|2021-05-10 10:25:40|916.6||916.6||916.6||916.6||322
1620642350000|2021-05-10 10:25:50|916.8||916.6||916.8||916.6||0
1620642360000|2021-05-10 10:26:00|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|0
1620642370000|2021-05-10 10:26:10|916.4||916.6||916.6||916.4||2279
1620642380000|2021-05-10 10:26:20|916.8|916.4|916.6|916.4|916.8|916.4|916.6|916.4|750
1620642390000|2021-05-10 10:26:30|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|3258
1620642400000|2021-05-10 10:26:40||916.4||916.2||916.4||916.2|0
1620642410000|2021-05-10 10:26:50||916.4||916.2||916.4||916.2|1500
1620642420000|2021-05-10 10:27:00||916.4||916.4||916.4||916.4|0
1620642430000|2021-05-10 10:27:10|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|465
1620642440000|2021-05-10 10:27:20|917|916.8|917|916.8|917|916.8|917|916.6|3167
1620642450000|2021-05-10 10:27:30|||||||||128
1620642460000|2021-05-10 10:27:40|917.2|917|917.4|917|917.4|917.2|917.2|917|3602
1620642470000|2021-05-10 10:27:50|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1620642480000|2021-05-10 10:28:00|917.4||917.4||917.4||917.4||48
1620642490000|2021-05-10 10:28:10|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.2|797
1620642500000|2021-05-10 10:28:20|917.8|917.6|918|917.6|918|917.6|917.8|917.6|1954
1620642540000|2021-05-10 10:29:00||917.8||917.6||917.8||917.6|1266
1620642560000|2021-05-10 10:29:20||917.8||917.8||917.8||917.8|0
1620642580000|2021-05-10 10:29:40|918.2|918|918.6|918.2|918.6|918.2|918.2|918|7848
1620642600000|2021-05-10 10:30:00|918.4|918|918.4|918|918.4|918.2|918.2|918|6444
1620642610000|2021-05-10 10:30:10||918.2||918.2||918.2||918.2|0
1620642620000|2021-05-10 10:30:20|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|516
1620642630000|2021-05-10 10:30:30|918.4|918|918.4|918|918.4|918|918.2|918|4581
1620642640000|2021-05-10 10:30:40||918.2||918||918.2||918|1313
1620642650000|2021-05-10 10:30:50|918.2|918.4|918.4|918|918.6|918.4|918.2|918|24393
1620642660000|2021-05-10 10:31:00|918.2|917.8|918|917.6|918.2|917.8|918|917.6|4753
1620642680000|2021-05-10 10:31:20||917.8||917.6||917.8||917.6|0
1620642690000|2021-05-10 10:31:30|917.8||917.8||917.8||917.8||349
1620642700000|2021-05-10 10:31:40|918|917.8|918.6|918.4|918.6|918.4|918|917.6|50612
1620642710000|2021-05-10 10:31:50|918.4|918.2|919|918.6|919|918.6|918.4|918|4255
1620642720000|2021-05-10 10:32:00|919.2|918.8|919|918.8|919.2|918.8|918.8|918.6|2527
1620642730000|2021-05-10 10:32:10|919.2||919.2||919.2||919.2||0
1620642740000|2021-05-10 10:32:20|919||919||919||919||0
1620642760000|2021-05-10 10:32:40|919.2||919||919.2||919||0
1620642770000|2021-05-10 10:32:50|918.8|918.6|919|918.8|919.2|918.8|918.8|918.6|2104
1620642780000|2021-05-10 10:33:00|918.8|918.6|919|918.6|919|918.8|918.8|918.6|3201
1620642790000|2021-05-10 10:33:10||918.8||918.8||918.8||918.6|0
1620642800000|2021-05-10 10:33:20||918.6||918.8||918.8||918.6|0
1620642810000|2021-05-10 10:33:30|918.8|918.6|919|918.6|919|918.6|918.8|918.6|0
1620642830000|2021-05-10 10:33:50|918.8|918.8|919|918.6|919|918.8|918.8|918.6|0
1620642840000|2021-05-10 10:34:00||918.8||918.8||918.8||918.8|0
1620642860000|2021-05-10 10:34:20|918.8|918.6|919|918.6|919|918.6|918.8|918.6|1541
1620642890000|2021-05-10 10:34:50|918.8||919||919||918.8||0
1620642900000|2021-05-10 10:35:00|918.8|918.4|918.4|918.2|918.8|918.4|918.4|918.2|15851
1620642920000|2021-05-10 10:35:20|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|1065
1620642940000|2021-05-10 10:35:40||918.4||918.4||918.4||918.4|0
1620642950000|2021-05-10 10:35:50|||||||||80
1620642960000|2021-05-10 10:36:00|||||||||551
1620642980000|2021-05-10 10:36:20|||||||||600
1620642990000|2021-05-10 10:36:30|918.8|918.6|919|918.6|919|918.8|918.8|918.6|14791
1620643000000|2021-05-10 10:36:40|918.8||919||919||918.8||1039
1620643010000|2021-05-10 10:36:50||918.8||918.8||918.8||918.8|0
1620643020000|2021-05-10 10:37:00|||||||||297
1620643030000|2021-05-10 10:37:10|919.2|919|919.8|919.6|919.8|919.6|919.2|919|19189
1620643040000|2021-05-10 10:37:20|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|376
1620643050000|2021-05-10 10:37:30|919.8||919.8||919.8||919.8||0
1620643060000|2021-05-10 10:37:40|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|7903
1620643080000|2021-05-10 10:38:00|919.2|919|919.4|919.2|919.4|919.2|919.2|919|4757
1620643090000|2021-05-10 10:38:10|919.2|919|918.8|918.6|919.2|919|918.8|918.6|2569
1620643100000|2021-05-10 10:38:20|919|918.8|919|918.8|919|918.8|919|918.6|1239
1620643110000|2021-05-10 10:38:30|919.2|919|919.2|919|919.2|919|919.2|918.8|2375
1620643120000|2021-05-10 10:38:40|919|918.8|919|918.8|919|918.8|919|918.8|2096
1620643130000|2021-05-10 10:38:50|919.2|919|919.2|919|919.2|919|919|918.8|20
1620643140000|2021-05-10 10:39:00|919|918.8|919.2|919|919.2|919|919|918.8|1068
1620643150000|2021-05-10 10:39:10|919.4|919.2|919.8|919.6|919.8|919.6|919.4|919|2748
1620643160000|2021-05-10 10:39:20|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|69
1620643180000|2021-05-10 10:39:40|920|919.6|920|919.8|920|919.8|920|919.6|8214
1620643200000|2021-05-10 10:40:00|920.2|920|920.2|920|920.2|920|920.2|920|3301
1620643210000|2021-05-10 10:40:10|||||||||12
1620643220000|2021-05-10 10:40:20|920|919.8|920|919.8|920.2|920|919.8|919.6|8847
1620643230000|2021-05-10 10:40:30|||||||||3693
1620643270000|2021-05-10 10:41:10|919.8|919.6|920|919.8|920|919.8|919.8|919.6|2280
1620643280000|2021-05-10 10:41:20|920.2|920|920.2|920|920.4|920.2|920.2|920|8643
1620643290000|2021-05-10 10:41:30|920.4|920.2|920.4|920.2|920.4|920.2|920.4|920.2|583
1620643300000|2021-05-10 10:41:40|920.2|920|920.2|920|920.2|920|920.2|920|1054
1620643310000|2021-05-10 10:41:50|920|919.8|920|919.8|920|919.8|920|919.8|6179
1620643320000|2021-05-10 10:42:00|||||||||855
1620643330000|2021-05-10 10:42:10|||||||||42
1620643360000|2021-05-10 10:42:40|||||||||783
1620643370000|2021-05-10 10:42:50|920.2|920|920.2|920|920.2|920|920.2|920|1781
1620643380000|2021-05-10 10:43:00|||||||||65
1620643390000|2021-05-10 10:43:10|||||||||48
1620643400000|2021-05-10 10:43:20|920|919.8|920|919.8|920.2|920|920|919.8|2834
1620643410000|2021-05-10 10:43:30|920.2|920|920.2|920|920.2|920|920.2|920|25
1620643440000|2021-05-10 10:44:00|920|919.8|919.8|919.6|920|919.8|919.8|919.6|4066
1620643450000|2021-05-10 10:44:10|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|26647
1620643470000|2021-05-10 10:44:30|919.6|919.4|919.8|919.4|919.8|919.6|919.6|919.4|6053
1620643480000|2021-05-10 10:44:40|919.6||919.6||919.6||919.6||0
1620643490000|2021-05-10 10:44:50|919.4|919.2|919.6|919.4|919.8|919.4|919.4|919.2|1617
1620643500000|2021-05-10 10:45:00|919.8||919.8||919.8||919.8||0
1620643540000|2021-05-10 10:45:40||919.6||919.6||919.6||919.6|156
1620643560000|2021-05-10 10:46:00|919.6|919.4|919|918.8|919.8|919.6|919|918.8|13784
1620643570000|2021-05-10 10:46:10|919.2|919|919.2|918.8|919.2|919|919|918.8|1970
1620643580000|2021-05-10 10:46:20|919||919||919||919||0
1620643590000|2021-05-10 10:46:30|919.2|919|919.2|918.8|919.2|919|919|918.8|657
1620643600000|2021-05-10 10:46:40|919||919||919||919||0
1620643610000|2021-05-10 10:46:50|919.2|919|919.2|919|919.2|919|919.2|919|939
1620643630000|2021-05-10 10:47:10|919.4|919.2|919.6|919.4|919.6|919.4|919.4|919.2|7054
1620643640000|2021-05-10 10:47:20||919.2||919.2||919.2||919.2|52
1620643650000|2021-05-10 10:47:30|919.4|919|919.2|919|919.4|919|919.2|919|4057
1620643660000|2021-05-10 10:47:40|||||||||48
1620643690000|2021-05-10 10:48:10|||||||||2413
1620643710000|2021-05-10 10:48:30|919|918.8|918.8|918.6|919|918.8|918.8|918.6|6651
1620643730000|2021-05-10 10:48:50|||||||||48
1620643740000|2021-05-10 10:49:00|918.6|918.4|918.2|918|918.6|918.4|918.2|918|11072
1620643750000|2021-05-10 10:49:10|918.4|918.2|918.6|918.4|918.6|918.4|918.4|918.2|4922
1620643760000|2021-05-10 10:49:20|||||||||72
1620643770000|2021-05-10 10:49:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|700
1620643790000|2021-05-10 10:49:50|919|918.8|919.2|918.8|919.2|918.8|919|918.8|1791
1620643800000|2021-05-10 10:50:00|919.4|919|919.4|919.2|919.4|919.2|919.4|918.8|1936
1620643810000|2021-05-10 10:50:10|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|2539
1620643820000|2021-05-10 10:50:20|919.4|919.4|919.6|919.2|919.6|919.4|919.4|919.2|312
1620643840000|2021-05-10 10:50:40|919.4||919.4||919.4||919.4||974
1620643850000|2021-05-10 10:50:50|919.6||919.6||919.6||919.4||24
1620643860000|2021-05-10 10:51:00|919.4||919.4||919.4||919.4||0
1620643870000|2021-05-10 10:51:10|919.2|919|919.2|918.8|919.4|919|919|918.8|11667
1620643880000|2021-05-10 10:51:20||919||919||919||919|669
1620643890000|2021-05-10 10:51:30|919|918.8|919|918.8|919|919|919|918.8|394
1620643900000|2021-05-10 10:51:40||918.6||918.8||918.8||918.6|0
1620643910000|2021-05-10 10:51:50|918.8|918.6|918.6|918.4|919|918.6|918.6|918.4|1246
1620643920000|2021-05-10 10:52:00|918.4|918.2|918.2|918|918.4|918.2|918.2|918|3619
1620643930000|2021-05-10 10:52:10|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|3253
1620643940000|2021-05-10 10:52:20|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.2|6300
1620643970000|2021-05-10 10:52:50|||||||||31
1620643980000|2021-05-10 10:53:00|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|46
1620643990000|2021-05-10 10:53:10|918.2|918|918.4|918.2|918.4|918.2|918.2|918|3166
1620644000000|2021-05-10 10:53:20|||||||||1560
1620644010000|2021-05-10 10:53:30|||||||||44
1620644030000|2021-05-10 10:53:50||918||918||918||918|1000
1620644040000|2021-05-10 10:54:00|918.2|917.8|918.4|918.2|918.4|918.2|918|917.8|3131
1620644050000|2021-05-10 10:54:10|918.2|918|918.4|918|918.4|918|918.2|918|2865
1620644080000|2021-05-10 10:54:40|918.2||918.2||918.2||918.2||0
1620644090000|2021-05-10 10:54:50|918|917.8|918.2|917.8|918.2|917.8|918|917.8|2
1620644100000|2021-05-10 10:55:00|918|918|918.2|917.8|918.2|918|918|917.8|297
1620644110000|2021-05-10 10:55:10|918||918||918||918||18
1620644140000|2021-05-10 10:55:40|917.8|917.6|917.8|917.4|917.8|917.6|917.6|917.4|8551
1620644150000|2021-05-10 10:55:50|917.6|917.6|917.8|917.4|917.8|917.6|917.6|917.4|3556
1620644160000|2021-05-10 10:56:00||917.6||917.6||917.6||917.4|1
1620644170000|2021-05-10 10:56:10||917.4||917.4||917.4||917.4|0
1620644180000|2021-05-10 10:56:20||917.6||917.6||917.6||917.6|0
1620644190000|2021-05-10 10:56:30|918|917.8|918|917.8|918|917.8|918|917.8|3337
1620644200000|2021-05-10 10:56:40|918.2|918|918.2|918|918.2|918|918.2|918|10538
1620644210000|2021-05-10 10:56:50|918|917.8|918.2|918|918.2|918|918|917.8|1264
1620644220000|2021-05-10 10:57:00|918|917.8|918|917.8|918|917.8|917.8|917.6|8628
1620644230000|2021-05-10 10:57:10|918.2||918.2||918.2||918||25
1620644240000|2021-05-10 10:57:20|918.4|918|918.4|918.2|918.4|918.2|918.4|918|6849
1620644260000|2021-05-10 10:57:40|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|700
1620644270000|2021-05-10 10:57:50|918.4|918.2|918.4|918|918.4|918.2|918.2|917.8|1927
1620644280000|2021-05-10 10:58:00|918.2|917.8|918.2|917.8|918.2|917.8|918|917.8|1500
1620644330000|2021-05-10 10:58:50|918||918||918||918||0
1620644350000|2021-05-10 10:59:10|||||||||2590
1620644370000|2021-05-10 10:59:30|917.8|917.6|917.6|917.4|917.8|917.6|917.6|917.4|5318
1620644380000|2021-05-10 10:59:40|917.8|917.6|917.8|917.6|917.8|917.6|917.6|917.4|6977
1620644410000|2021-05-10 11:00:10|918|917.8|918|917.8|918|917.8|918|917.8|2910
1620644430000|2021-05-10 11:00:30|||||||||689
1620644440000|2021-05-10 11:00:40|918.2|918|918.2|918|918.2|918|918.2|918|2535
1620644470000|2021-05-10 11:01:10|||||||||3730
1620644500000|2021-05-10 11:01:40|||||||||580
1620644520000|2021-05-10 11:02:00|||||||||26
1620644530000|2021-05-10 11:02:10|||||||||105
1620644540000|2021-05-10 11:02:20|||||||||126
1620644550000|2021-05-10 11:02:30|918|917.8|918|917.6|918|917.8|917.8|917.6|12161
1620644560000|2021-05-10 11:02:40||917.8||917.8||917.8||917.6|0
1620644570000|2021-05-10 11:02:50|||||||||38
1620644590000|2021-05-10 11:03:10|918.2|918|918|917.8|918.2|918|918|917.8|13713
1620644600000|2021-05-10 11:03:20|918.2|918|918.2|918|918.2|918|918.2|918|2533
1620644610000|2021-05-10 11:03:30|918|917.8|918|917.8|918|917.8|918|917.8|3970
1620644620000|2021-05-10 11:03:40|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|4109
1620644630000|2021-05-10 11:03:50|918|917.8|918|917.8|918|917.8|918|917.8|1375
1620644650000|2021-05-10 11:04:10|918.2|918|918.4|918.2|918.6|918.2|918|917.8|12360
1620644660000|2021-05-10 11:04:20|918.6||918.6||918.6||918.6||0
1620644670000|2021-05-10 11:04:30|918.4||918.6||918.6||918.4||0
1620644680000|2021-05-10 11:04:40|918.4||918.4||918.4||918.4||0
1620644700000|2021-05-10 11:05:00|918.6||918.4||918.6||918.4||0
1620644710000|2021-05-10 11:05:10|918.2|918|918.2|918|918.2|918|918.2|918|2063
1620644740000|2021-05-10 11:05:40|918|917.8|918|917.8|918|917.8|918|917.8|628
1620644750000|2021-05-10 11:05:50|||||||||425
1620644760000|2021-05-10 11:06:00|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|750
1620644780000|2021-05-10 11:06:20|918|917.8|918|917.6|918|917.8|918|917.6|1
1620644790000|2021-05-10 11:06:30|917.8||917.8||917.8||917.8||475
1620644810000|2021-05-10 11:06:50|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|4108
1620644830000|2021-05-10 11:07:10|||||||||31
1620644840000|2021-05-10 11:07:20|||||||||24
1620644850000|2021-05-10 11:07:30|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|3295
1620644900000|2021-05-10 11:08:20|917.2|917|917.4|917.2|917.4|917.2|917.2|917|1919
1620644910000|2021-05-10 11:08:30|917.2|917|917.4|917|917.4|917|917.2|917|576
1620644940000|2021-05-10 11:09:00|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|5786
1620644950000|2021-05-10 11:09:10|917.4|917.4|917.6|917.4|917.6|917.4|917.4|917.4|1012
1620644960000|2021-05-10 11:09:20|917.4|917.2|917.4|917.2|917.6|917.2|917.4|917.2|0
1620644970000|2021-05-10 11:09:30|917.6|917.4|917.4|917.2|918|917.6|917.4|917.2|23633
1620644980000|2021-05-10 11:09:40|917.2|917|917.4|917.2|917.4|917.2|917.2|917|6505
1620644990000|2021-05-10 11:09:50|917.2|917|917|916.8|917.2|917|917|916.8|6165
1620645000000|2021-05-10 11:10:00|||||||||1741
1620645010000|2021-05-10 11:10:10|916.8|916.6|916.6|916.4|917|916.6|916.6|916.4|5681
1620645020000|2021-05-10 11:10:20|916.8|916.2|916.8|916.4|916.8|916.4|916.6|916.2|4768
1620645030000|2021-05-10 11:10:30|917|916.6|917|916.8|917.2|916.8|917|916.6|5172
1620645050000|2021-05-10 11:10:50|917.2|917|917.4|917.2|917.4|917.2|917.2|917|6640
1620645060000|2021-05-10 11:11:00|917.6|917|917.6|917.4|917.6|917.4|917.6|917|6118
1620645070000|2021-05-10 11:11:10|917.8|917.2|917.2|917|917.8|917.2|917.2|916.8|2437
1620645080000|2021-05-10 11:11:20|917|916.8|917.2|917|917.2|917|917|916.8|1200
1620645090000|2021-05-10 11:11:30|||||||||617
1620645120000|2021-05-10 11:12:00|917.4|917.2|917.4|917.2|917.4|917.2|917.2|917|2554
1620645130000|2021-05-10 11:12:10|917.6||917.4||917.6||917.4||927
1620645140000|2021-05-10 11:12:20|917.2|917|917|916.8|917.2|917|917|916.8|7045
1620645170000|2021-05-10 11:12:50|917.2|917|917.2|917|917.4|917.2|917|916.8|9043
1620645180000|2021-05-10 11:13:00|917.4||917.4||917.4||917.4||0
1620645190000|2021-05-10 11:13:10|917.2||917.2||917.2||917.2||405
1620645200000|2021-05-10 11:13:20|917|916.8|916.8|916.6|917.2|916.8|916.8|916.6|2191
1620645260000|2021-05-10 11:14:20|||||||||2500
1620645270000|2021-05-10 11:14:30|||||||||52
1620645290000|2021-05-10 11:14:50|917|916.8|917|916.8|917|916.8|917|916.8|3179
1620645320000|2021-05-10 11:15:20|917.2|917|917.2|917|917.2|917|917.2|917|2476
1620645340000|2021-05-10 11:15:40|917.4|917.2|917.6|917.4|917.6|917.4|917.4|917.2|7402
1620645360000|2021-05-10 11:16:00|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|940
1620645370000|2021-05-10 11:16:10|917.4|917.4|917.6|917.4|917.8|917.4|917.4|917.4|1832
1620645380000|2021-05-10 11:16:20|917.4|917.2|917.4|917.2|917.4|917.4|917.4|917.2|3422
1620645390000|2021-05-10 11:16:30|917.6||917.4||917.6||917.4||556
1620645410000|2021-05-10 11:16:50|||||||||682
1620645420000|2021-05-10 11:17:00|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.2|590
1620645470000|2021-05-10 11:17:50|917.8|917.6|917.8|917.6|918|917.6|917.8|917.4|9007
1620645480000|2021-05-10 11:18:00||917.4||917.6||917.6||917.4|6485
1620645490000|2021-05-10 11:18:10|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|14373
1620645500000|2021-05-10 11:18:20|918||918||918||918||6336
1620645510000|2021-05-10 11:18:30|918.2|917.8|918.2|918|918.2|918|918.2|917.8|2438
1620645520000|2021-05-10 11:18:40|918.4|917.8|918.8|918.4|918.8|918.4|918.4|917.8|2634
1620645530000|2021-05-10 11:18:50|919|918.6|919|918.6|919|918.6|919|918.4|51
1620645540000|2021-05-10 11:19:00||918.8||918.8||918.8||918.8|26
1620645570000|2021-05-10 11:19:30|918.8|918.6|919|918.8|919|918.8|918.8|918.6|4882
1620645580000|2021-05-10 11:19:40|||||||||1237
1620645590000|2021-05-10 11:19:50|||||||||1066
1620645600000|2021-05-10 11:20:00|918.8|918.6|918.4|918.2|918.8|918.6|918.4|918.2|11561
1620645610000|2021-05-10 11:20:10|918.2|918|918.2|918|918.4|918.2|918.2|918|11227
1620645620000|2021-05-10 11:20:20|918|917.8|918|917.8|918|917.8|918|917.8|4447
1620645630000|2021-05-10 11:20:30|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|3978
1620645640000|2021-05-10 11:20:40|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|2667
1620645650000|2021-05-10 11:20:50|917.8|917.6|918.2|918|918.2|918|917.8|917.6|6196
1620645660000|2021-05-10 11:21:00|918|917.8|918|917.6|918|917.8|917.8|917.6|3365
1620645670000|2021-05-10 11:21:10||917.8||917.8||917.8||917.8|1442
1620645690000|2021-05-10 11:21:30|918.2|917.6|917.8|917.6|918.2|917.8|917.8|917.6|14406
1620645700000|2021-05-10 11:21:40|917.6|917.4|917.6|917.4|917.8|917.4|917.6|917.4|4372
1620645710000|2021-05-10 11:21:50|917.8|917.6|917.8|917.6|917.8|917.6|917.6|917.4|1978
1620645720000|2021-05-10 11:22:00|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|2072
1620645740000|2021-05-10 11:22:20|917.4|917.2|917.4|917|917.4|917.2|917|916.8|11727
1620645750000|2021-05-10 11:22:30|917.2||917.4||917.4||917.2||4252
1620645760000|2021-05-10 11:22:40||917.2||917.2||917.2||917.2|2383
1620645770000|2021-05-10 11:22:50|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.4|8265
1620645780000|2021-05-10 11:23:00|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|8753
1620645790000|2021-05-10 11:23:10|917.2|917|917.2|917|917.4|917|917.2|916.8|4741
1620645800000|2021-05-10 11:23:20|917.4||917.2||917.4||917.2||962
1620645810000|2021-05-10 11:23:30|917.4||917.2||917.4||917.2||505
1620645820000|2021-05-10 11:23:40|917.4||917.2||917.4||917.2||2241
1620645830000|2021-05-10 11:23:50|||||||||772
1620645840000|2021-05-10 11:24:00|917.4|916.8|917|916.8|917.4|916.8|917|916.8|6593
1620645850000|2021-05-10 11:24:10||916.6||916.8||916.8||916.6|12296
1620645860000|2021-05-10 11:24:20||916.6||916.8||916.8||916.6|920
1620645870000|2021-05-10 11:24:30|917.2|917|917.4|917|917.4|917.2|917.2|917|1617
1620645880000|2021-05-10 11:24:40|||||||||500
1620645890000|2021-05-10 11:24:50|917.2||917.2||917.2||917.2||3113
1620645900000|2021-05-10 11:25:00|917|916.8|917|916.8|917|916.8|917|916.8|4421
1620645940000|2021-05-10 11:25:40|||||||||2880
1620645970000|2021-05-10 11:26:10|916.8|916.6|917|916.6|917|916.8|916.8|916.6|3444
1620645980000|2021-05-10 11:26:20|916.8||916.8||916.8||916.8||4107
1620646020000|2021-05-10 11:27:00|917|916.8|917|916.8|917|916.8|917|916.8|2280
1620646030000|2021-05-10 11:27:10|917.2|917|917.4|917.2|917.4|917.2|917.2|917|7253
1620646040000|2021-05-10 11:27:20|||||||||50
1620646080000|2021-05-10 11:28:00|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|3584
1620646130000|2021-05-10 11:28:50|917.4||917.4||917.4||917.4||0
1620646140000|2021-05-10 11:29:00|917.2|917|917.2|917|917.2|917|917.2|917|10378
1620646150000|2021-05-10 11:29:10|917.4|917.2|917.4|917.2|917.6|917.2|917.2|917|2096
1620646170000|2021-05-10 11:29:30||917||917||917.2||917|0
1620646180000|2021-05-10 11:29:40||917.2||917.2||917.2||917.2|0
1620646190000|2021-05-10 11:29:50|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|2393
1620646200000|2021-05-10 11:30:00|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|356
1620646240000|2021-05-10 11:30:40|917.4||917.4||917.4||917.4||3813
1620646250000|2021-05-10 11:30:50||917||917||917||917|1048
1620646260000|2021-05-10 11:31:00|917.6|917.2|917.6|917.4|917.6|917.4|917.4|917.2|2258
1620646270000|2021-05-10 11:31:10|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|2780
1620646280000|2021-05-10 11:31:20|917.2|917|917.2|917|917.2|917|917|916.8|11037
1620646290000|2021-05-10 11:31:30|917|916.8|917.4|917|917.4|917|916.8|916.6|14193
1620646300000|2021-05-10 11:31:40|917.2|916.8|917.2|917|917.2|917|917|916.8|13768
1620646310000|2021-05-10 11:31:50|917.4|916.8|917.2|916.8|917.4|916.8|917.2|916.8|9757
1620646320000|2021-05-10 11:32:00|917|917|917.4|917|917.4|917|917|916.8|6809
1620646330000|2021-05-10 11:32:10|917.6|917.2|917.6|917.2|917.6|917.4|917.6|917.2|3046
1620646340000|2021-05-10 11:32:20|917.4|917.4|917.4|917.2|917.4|917.4|917.4|917|10841
1620646350000|2021-05-10 11:32:30|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|2158
1620646370000|2021-05-10 11:32:50||917.4||917.2||917.4||917.2|1699
1620646380000|2021-05-10 11:33:00|917.4|917|917.4|917|917.6|917.2|917.2|916.8|17263
1620646390000|2021-05-10 11:33:10|917.6|917.2|917.4|917|917.6|917.2|917.4|917|565
1620646410000|2021-05-10 11:33:30||917.2||917||917.2||917|350
1620646420000|2021-05-10 11:33:40|917.2||917.2||917.2||917.2||0
1620646470000|2021-05-10 11:34:30|||||||||2896
1620646480000|2021-05-10 11:34:40|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|1201
1620646490000|2021-05-10 11:34:50|||||||||108
1620646500000|2021-05-10 11:35:00|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|1986
1620646510000|2021-05-10 11:35:10|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|95
1620646520000|2021-05-10 11:35:20|917.6||917.6||917.6||917.6||0
1620646530000|2021-05-10 11:35:30|917.4|917.4|917.4|917.2|917.6|917.4|917.4|917.2|2024
1620646550000|2021-05-10 11:35:50|917.6||917.6||917.6||917.6||0
1620646560000|2021-05-10 11:36:00||917.4||917.4||917.4||917.4|0
1620646580000|2021-05-10 11:36:20|||||||||10
1620646600000|2021-05-10 11:36:40|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|1987
1620646640000|2021-05-10 11:37:20|918|917.8|918.2|917.8|918.2|917.8|918|917.8|1060
1620646650000|2021-05-10 11:37:30||918||918||918||918|24
1620646660000|2021-05-10 11:37:40|918|917.8|918|917.8|918|917.8|918|917.8|80
1620646680000|2021-05-10 11:38:00|918.2|918|918.2|918|918.2|918|918.2|918|51
1620646700000|2021-05-10 11:38:20|||||||||25
1620646710000|2021-05-10 11:38:30|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|1993
1620646730000|2021-05-10 11:38:50|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.4|0
1620646740000|2021-05-10 11:39:00|||||||||25
1620646750000|2021-05-10 11:39:10|919|918.6|919|918.6|919|918.6|919|918.4|2140
1620646770000|2021-05-10 11:39:30|918.8|918.4|918.8|918.4|918.8|918.4|918.6|918.4|2876
1620646780000|2021-05-10 11:39:40||918.6||918.6||918.6||918.6|0
1620646790000|2021-05-10 11:39:50|919|918.8|918.8|918.6|919|918.8|918.8|918.6|4726
1620646800000|2021-05-10 11:40:00|919||918.8||919||918.8||0
1620646820000|2021-05-10 11:40:20|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|975
1620646830000|2021-05-10 11:40:30|918.4|918.2|918|917.8|918.6|918.4|918|917.8|12394
1620646840000|2021-05-10 11:40:40|918.2||918.2||918.2||918||2056
1620646850000|2021-05-10 11:40:50||918||918||918||918|1549
1620646860000|2021-05-10 11:41:00|918|917.8|918.2|917.8|918.2|917.8|918|917.8|1456
1620646870000|2021-05-10 11:41:10|918|918|918|917.8|918.2|918|918|917.8|6217
1620646880000|2021-05-10 11:41:20|||||||||1518
1620646890000|2021-05-10 11:41:30|918.2|918|918|917.6|918.2|918|917.8|917.6|10527
1620646900000|2021-05-10 11:41:40|917.8|917.4|917.8|917.6|917.8|917.6|917.6|917.4|9727
1620646910000|2021-05-10 11:41:50|||||||||3710
1620646920000|2021-05-10 11:42:00|||||||||52
1620646930000|2021-05-10 11:42:10|917.6|917.4|917.6|917.2|917.8|917.6|917.6|917.2|7031
1620646940000|2021-05-10 11:42:20|917.4|917|917.2|917|917.4|917|917.2|917|10770
1620646950000|2021-05-10 11:42:30|||||||||991
1620646960000|2021-05-10 11:42:40|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917|3052
1620646970000|2021-05-10 11:42:50|||||||||4
1620646980000|2021-05-10 11:43:00|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.2|3847
1620646990000|2021-05-10 11:43:10|917.8|917.6|918|917.6|918|917.8|917.8|917.6|1202
1620647000000|2021-05-10 11:43:20|917.8|917.8|917.8|917.6|917.8|917.8|917.8|917.6|9
1620647010000|2021-05-10 11:43:30|||||||||1583
1620647030000|2021-05-10 11:43:50|918|917.8|918|917.8|918|917.8|918|917.8|645
1620647050000|2021-05-10 11:44:10|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|3614
1620647060000|2021-05-10 11:44:20|917.6|917.4|917.6|917.2|917.8|917.4|917.4|917.2|2878
1620647080000|2021-05-10 11:44:40|917.4|917|917.6|917.2|917.6|917.4|917.4|917|4784
1620647090000|2021-05-10 11:44:50|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|861
1620647120000|2021-05-10 11:45:20||917.6||917.6||917.6||917.6|3835
1620647130000|2021-05-10 11:45:30|918|917.8|918.2|917.8|918.2|917.8|918|917.8|5809
1620647170000|2021-05-10 11:46:10|918|917.6|917.8|917.6|918|917.6|917.8|917.6|10895
1620647180000|2021-05-10 11:46:20|917.6|917.4|917.4|917.2|917.6|917.4|917.4|917.2|3500
1620647190000|2021-05-10 11:46:30|917.2|917|917.4|917|917.4|917|917.2|917|4000
1620647200000|2021-05-10 11:46:40||917.2||917||917.2||917|4100
1620647210000|2021-05-10 11:46:50|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|2667
1620647220000|2021-05-10 11:47:00|917.4|917|917.4|917|917.4|917|917.2|917|6281
1620647230000|2021-05-10 11:47:10|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|972
1620647240000|2021-05-10 11:47:20|917.6|917.4|917|916.8|917.8|917.6|917|916.8|20496
1620647250000|2021-05-10 11:47:30|916.8|916.6|917|916.6|917|916.8|916.8|916.6|19633
1620647280000|2021-05-10 11:48:00|917.2|916.8|917.2|917|917.2|917|917.2|916.8|4585
1620647290000|2021-05-10 11:48:10|917.4|917.2|917.4|917|917.4|917.2|917.4|917|2733
1620647310000|2021-05-10 11:48:30|917.6|917.2|917.4|917|917.6|917.4|917.4|917|5400
1620647320000|2021-05-10 11:48:40||917.2||917||917.2||917|0
1620647340000|2021-05-10 11:49:00||917.2||917||917.2||917|0
1620647360000|2021-05-10 11:49:20|917.2|917.2|917.4|917|917.4|917.2|917.2|917|494
1620647370000|2021-05-10 11:49:30|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|4804
1620647390000|2021-05-10 11:49:50|917.4|917|917.4|917.2|917.4|917.2|917.4|917|3833
1620647410000|2021-05-10 11:50:10|917.2|917|917.2|917|917.2|917|917.2|917|666
1620647420000|2021-05-10 11:50:20|917|916.8|917.4|917|917.4|917|917|916.8|4147
1620647430000|2021-05-10 11:50:30|917.2|916.8|917.2|916.8|917.2|916.8|917|916.8|60
1620647440000|2021-05-10 11:50:40||917||916.8||917||916.8|1949
1620647460000|2021-05-10 11:51:00|917||917.2||917.2||917||4698
1620647470000|2021-05-10 11:51:10||917||916.8||917||916.8|60
1620647490000|2021-05-10 11:51:30|917|916.6|917.2|916.8|917.2|916.8|916.8|916.6|1275
1620647500000|2021-05-10 11:51:40|917||917||917||917||0
1620647510000|2021-05-10 11:51:50|917.2|917|917|916.8|917.2|917|917|916.8|715
1620647520000|2021-05-10 11:52:00|917.2|917|917.2|916.8|917.2|917|917.2|916.8|499
1620647530000|2021-05-10 11:52:10||917||917||917||917|0
1620647550000|2021-05-10 11:52:30|917|916.8|917|916.8|917|916.8|917|916.8|1618
1620647560000|2021-05-10 11:52:40|917.2|916.6|917|916.6|917.2|916.6|916.8|916.6|1463
1620647570000|2021-05-10 11:52:50||916.8||916.8||916.8||916.8|0
1620647580000|2021-05-10 11:53:00|917.2|917|917.2|916.8|917.2|917|917|916.8|594
1620647600000|2021-05-10 11:53:20|||||||||526
1620647610000|2021-05-10 11:53:30|917.4|917|917.4|917.2|917.4|917.2|917.2|917|11819
1620647620000|2021-05-10 11:53:40|917.2|917|917.2|916.8|917.2|917|917.2|916.8|3362
1620647630000|2021-05-10 11:53:50|917.4|917|917.4|917|917.4|917|917.4|917|0
1620647640000|2021-05-10 11:54:00|917.2||917.2||917.2||917.2||245
1620647650000|2021-05-10 11:54:10|||||||||956
1620647670000|2021-05-10 11:54:30|||||||||2336
1620647690000|2021-05-10 11:54:50|||||||||26
1620647710000|2021-05-10 11:55:10||916.8||916.8||916.8||916.8|204
1620647750000|2021-05-10 11:55:50|917|917|917|916.8|917|917|916.8|916.6|13242
1620647760000|2021-05-10 11:56:00|||||||||3126
1620647780000|2021-05-10 11:56:20|917.2|917|917.2|917|917.2|917|917.2|917|3323
1620647790000|2021-05-10 11:56:30|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|3815
1620647800000|2021-05-10 11:56:40|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|1650
1620647810000|2021-05-10 11:56:50|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|240
1620647820000|2021-05-10 11:57:00|||||||||54
1620647830000|2021-05-10 11:57:10|||||||||9
1620647840000|2021-05-10 11:57:20|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917|964
1620647850000|2021-05-10 11:57:30||917||917||917||917|0
1620647860000|2021-05-10 11:57:40|917.6|917.2|917.4|917|917.6|917.4|917.4|917|2592
1620647890000|2021-05-10 11:58:10|917.2|916.8|917|916.8|917.2|916.8|917|916.8|28
1620647900000|2021-05-10 11:58:20|916.8|916.6|917|916.8|917|916.8|916.8|916.6|3830
1620647910000|2021-05-10 11:58:30|||||||||25
1620647920000|2021-05-10 11:58:40|917.2|917|917.2|916.8|917.2|917|917.2|916.8|2821
1620647930000|2021-05-10 11:58:50||917||916.8||917||916.8|0
1620647950000|2021-05-10 11:59:10|||||||||95
1620647960000|2021-05-10 11:59:20|917||917||917||917||25
1620647970000|2021-05-10 11:59:30|917.2|917|917.2|916.8|917.2|917|917.2|916.8|614
1620647980000|2021-05-10 11:59:40|917||917.2||917.2||917||2114
1620647990000|2021-05-10 11:59:50|916.8|916.6|917|916.6|917|916.6|916.8|916.6|9187
1620648020000|2021-05-10 12:00:20||916.8||916.6||916.8||916.6|69
1620648030000|2021-05-10 12:00:30|917.2|916.8|917|916.8|917.2|917|917|916.8|6768
1620648050000|2021-05-10 12:00:50|916.8|916.6|917|916.6|917|916.8|916.6|916.4|17339
1620648060000|2021-05-10 12:01:00|916.8|916.8|917|916.8|917|916.8|916.8|916.6|2065
1620648070000|2021-05-10 12:01:10||916.6||916.6||916.6||916.6|0
1620648080000|2021-05-10 12:01:20||916.8||916.8||916.8||916.8|26
1620648090000|2021-05-10 12:01:30|916.8|916.6|917|916.8|917|916.8|916.8|916.6|1008
1620648110000|2021-05-10 12:01:50|917.2|917|917.8|917.4|918.2|918|917.2|917|67097
1620648120000|2021-05-10 12:02:00|917.6|917.6|917.4|917.2|918.4|918.2|917.2|917|92846
1620648130000|2021-05-10 12:02:10|917.6|917.4|918|917.6|918.2|918|917.6|917.2|31804
1620648140000|2021-05-10 12:02:20|918.2|917.8|918.2|918|918.2|918|918.2|917.8|2893
1620648150000|2021-05-10 12:02:30|918.4|918.2|918.6|918.2|918.6|918.2|918.4|918.2|859
1620648160000|2021-05-10 12:02:40||918.4||918.4||918.4||918.4|2000
1620648170000|2021-05-10 12:02:50|918.8|918.6|918.4|918.2|918.8|918.6|918.4|918.2|8213
1620648180000|2021-05-10 12:03:00|||||||||2103
1620648190000|2021-05-10 12:03:10|918.2|918|918.2|918|918.2|918|918.2|918|4560
1620648200000|2021-05-10 12:03:20|||||||||1243
1620648210000|2021-05-10 12:03:30||917.8||917.8||917.8||917.8|27
1620648220000|2021-05-10 12:03:40|918|917.6|917.8|917.4|918|917.6|917.8|917.4|2320
1620648230000|2021-05-10 12:03:50|917.6||917.8||917.8||917.6||744
1620648240000|2021-05-10 12:04:00|917.6|917.6|917.8|917.6|917.8|917.6|917.6|917.4|1839
1620648250000|2021-05-10 12:04:10|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|2566
1620648260000|2021-05-10 12:04:20|917.8|917.2|917.8|917.4|918.4|918.2|917.6|917.2|20027
1620648270000|2021-05-10 12:04:30|917.6||917.8||917.8||917.6||1012
1620648290000|2021-05-10 12:04:50|917.6|917.6|917.8|917.4|917.8|917.6|917.6|917.4|2517
1620648300000|2021-05-10 12:05:00|917.6|917.6|917.8|917.4|917.8|917.6|917.6|917.4|7098
1620648310000|2021-05-10 12:05:10|918|917.6|917.8|917.6|918|917.8|917.8|917.4|2425
1620648320000|2021-05-10 12:05:20||917.4||917.4||917.4||917.4|1878
1620648330000|2021-05-10 12:05:30|918.2|917.6|918.8|918.4|919.2|919|918.2|917.4|82041
1620648340000|2021-05-10 12:05:40|918.6|918.6|918.8|918.4|918.8|918.6|918.6|918.4|1428
1620648350000|2021-05-10 12:05:50|919|918.6|919|918.6|919|918.8|919|918.6|2205
1620648370000|2021-05-10 12:06:10|918.8||918.8||918.8||918.8||528
1620648400000|2021-05-10 12:06:40|||||||||1266
1620648430000|2021-05-10 12:07:10|918.6|918.4|918.6|918.4|918.8|918.6|918.6|918.4|3768
1620648440000|2021-05-10 12:07:20|918.8|918.6|919.2|918.8|919.2|919|918.8|918.6|4424
1620648450000|2021-05-10 12:07:30|||||||||1
1620648460000|2021-05-10 12:07:40|919.4|919|919.6|919.2|919.6|919.2|919.4|919|1261
1620648470000|2021-05-10 12:07:50|919.4||919.4||919.4||919.4||82
1620648480000|2021-05-10 12:08:00|919.2|919|919.4|919.2|919.4|919.2|919.2|919|9443
1620648500000|2021-05-10 12:08:20|919.6|919.4|920|919.6|920|919.6|919.6|919.4|7500
1620648530000|2021-05-10 12:08:50|919.8||920||920||919.8||1675
1620648580000|2021-05-10 12:09:40||919.8||919.8||919.8||919.8|2653
1620648590000|2021-05-10 12:09:50|||||||||200
1620648600000|2021-05-10 12:10:00||919.6||919.8||919.8||919.6|2921
1620648610000|2021-05-10 12:10:10|||||||||668
1620648620000|2021-05-10 12:10:20|||||||||516
1620648630000|2021-05-10 12:10:30||919.6||919.6||919.6||919.6|619
1620648650000|2021-05-10 12:10:50||919.8||919.8||919.8||919.8|383
1620648670000|2021-05-10 12:11:10|920.2|920|920.8|920.6|920.8|920.6|920.2|920|17772
1620648700000|2021-05-10 12:11:40|920.6|920.4|920.6|920.4|920.8|920.4|920.4|920.2|4254
1620648710000|2021-05-10 12:11:50|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920.2|3237
1620648730000|2021-05-10 12:12:10|920.4|920.2|919.8|919.6|920.4|920.2|919.8|919.6|16405
1620648740000|2021-05-10 12:12:20|919.6|919.4|919|918.6|919.6|919.4|919|918.6|31248
1620648750000|2021-05-10 12:12:30|918.8|918.8|919.2|918.8|919.2|918.8|918.8|918.8|8935
1620648760000|2021-05-10 12:12:40|919|918.6|919|918.6|919.2|918.6|918.8|918.6|4724
1620648770000|2021-05-10 12:12:50|918.8||918.8||918.8||918.8||0
1620648790000|2021-05-10 12:13:10|919|918.8|919.2|918.8|919.2|918.8|919|918.8|4042
1620648810000|2021-05-10 12:13:30|919|918.6|918.8|918.6|919|918.6|918.8|918.6|2163
1620648820000|2021-05-10 12:13:40|919|918.8|919|918.8|919|918.8|919|918.6|3180
1620648830000|2021-05-10 12:13:50|919.2|919|919.2|918.8|919.2|919|919.2|918.8|489
1620648850000|2021-05-10 12:14:10|919||919||919||919||0
1620648870000|2021-05-10 12:14:30|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|6080
1620648880000|2021-05-10 12:14:40|||||||||210
1620648890000|2021-05-10 12:14:50|918.6|918.4|918.6|918.2|918.6|918.4|918.4|918.2|11852
1620648900000|2021-05-10 12:15:00|918.8|918.4|919|918.8|919|918.8|918.6|918.4|2325
1620648910000|2021-05-10 12:15:10|918.8|918.6|918.8|918.4|919|918.6|918.6|918.4|9357
1620648920000|2021-05-10 12:15:20|918.6||918.6||918.6||918.6||8117
1620648930000|2021-05-10 12:15:30||918.2||918.2||918.2||918.2|57
1620648940000|2021-05-10 12:15:40||918.4||918.4||918.4||918.4|0
1620648950000|2021-05-10 12:15:50||918.2||918.2||918.2||918.2|1
1620648960000|2021-05-10 12:16:00|918.4|918|918.2|918|918.4|918|918.2|918|2580
1620648970000|2021-05-10 12:16:10|||||||||76
1620648980000|2021-05-10 12:16:20|918|917.8|918|917.8|918|917.8|918|917.6|1681
1620648990000|2021-05-10 12:16:30|918.2|918|918.2|918|918.2|918|918|917.6|17776
1620649000000|2021-05-10 12:16:40|918.4|918.2|918.2|918|918.6|918.4|918.2|918|5364
1620649010000|2021-05-10 12:16:50|918|917.8|918.2|917.8|918.2|917.8|918|917.8|0
1620649020000|2021-05-10 12:17:00||918||918||918||918|1701
1620649030000|2021-05-10 12:17:10|||||||||1500
1620649040000|2021-05-10 12:17:20|||||||||28
1620649050000|2021-05-10 12:17:30|||||||||28
1620649060000|2021-05-10 12:17:40|||||||||1057
1620649070000|2021-05-10 12:17:50|918.4|918.2|918.8|918.6|919|918.8|918.2|918.2|26853
1620649080000|2021-05-10 12:18:00|918.6|918.4|918.4|918|919|918.6|918.2|918|23394
1620649090000|2021-05-10 12:18:10|918.2|918.2|918.4|918|918.4|918.2|918.2|917.8|10167
1620649100000|2021-05-10 12:18:20|918.2|918.2|918.2|917.8|918.4|918.2|918.2|917.8|7264
1620649110000|2021-05-10 12:18:30|918.4|918|918.2|918|918.4|918.2|918.2|918|281
1620649120000|2021-05-10 12:18:40|918.4||918.2||918.4||918.2||0
1620649130000|2021-05-10 12:18:50|918|917.8|918.2|918|918.2|918|918|917.8|2691
1620649140000|2021-05-10 12:19:00||917.8||918||918||917.8|0
1620649150000|2021-05-10 12:19:10|918.4|918.2|918.6|918.4|918.8|918.6|918.4|918.2|8991
1620649160000|2021-05-10 12:19:20||918.2||918.4||918.4||918.2|3013
1620649170000|2021-05-10 12:19:30|918.4|918.2|918.4|918.2|918.8|918.4|918.4|918.2|3928
1620649190000|2021-05-10 12:19:50|||||||||3823
1620649200000|2021-05-10 12:20:00|918.2|918|918.2|918|918.2|918|918.2|918|2264
1620649210000|2021-05-10 12:20:10|||||||||2954
1620649220000|2021-05-10 12:20:20|918.4|918.2|918.2|917.8|918.4|918.2|918.2|917.8|14060
1620649230000|2021-05-10 12:20:30|918.4|918|918.2|918|918.4|918.2|918.2|918|3549
1620649240000|2021-05-10 12:20:40|918.4||918.4||918.4||918.4||1036
1620649250000|2021-05-10 12:20:50|918.2|917.8|918.2|917.8|918.2|917.8|918|917.8|1566
1620649260000|2021-05-10 12:21:00|918|917.6|917.8|917.4|918.2|917.6|917.6|917.4|6295
1620649270000|2021-05-10 12:21:10|918|917.6|918|917.6|918|917.8|917.8|917.4|7790
1620649280000|2021-05-10 12:21:20|917.8|917.4|917.8|917.4|917.8|917.4|917.8|917.4|1370
1620649290000|2021-05-10 12:21:30||917.6||917.4||917.6||917.4|601
1620649300000|2021-05-10 12:21:40|917.6||917.8||917.8||917.6||2375
1620649310000|2021-05-10 12:21:50||917.6||917.6||917.6||917.6|0
1620649320000|2021-05-10 12:22:00|918|917.8|918|917.8|918|917.8|917.8|917.6|2176
1620649330000|2021-05-10 12:22:10|917.8|917.6|918|917.6|918|917.6|917.8|917.6|26
1620649350000|2021-05-10 12:22:30|918.2|917.8|918.4|918|918.4|918.2|918.2|917.8|2271
1620649370000|2021-05-10 12:22:50|918.2||918.2||918.2||918.2||44
1620649380000|2021-05-10 12:23:00|918.4|918.2|918.4|918|918.4|918.2|918.2|918|2239
1620649390000|2021-05-10 12:23:10|918.6|918.2|918.6|918.2|918.6|918.2|918.6|918.2|566
1620649400000|2021-05-10 12:23:20|918.4||918.4||918.4||918.4||0
1620649410000|2021-05-10 12:23:30|918.6|918.4|919|918.6|919|918.6|918.6|918.4|3041
1620649420000|2021-05-10 12:23:40|918.8|918.8|919|918.8|919|918.8|918.8|918.8|2589
1620649440000|2021-05-10 12:24:00|919.2|919|919.6|919.4|919.6|919.4|919.2|919|2839
1620649450000|2021-05-10 12:24:10|919.4|919.2|919.6|919.2|919.6|919.4|919.4|919.2|9058
1620649460000|2021-05-10 12:24:20|919.8|919.4|919.8|919.6|919.8|919.6|919.8|919.4|1711
1620649470000|2021-05-10 12:24:30|919.6|919.4|919.8|919.4|919.8|919.6|919.6|919.4|528
1620649480000|2021-05-10 12:24:40|919.6||919.6||919.8||919.6||0
1620649490000|2021-05-10 12:24:50|919.4|919.2|919.2|919|919.4|919.2|919.2|919|3656
1620649500000|2021-05-10 12:25:00|||||||||25
1620649510000|2021-05-10 12:25:10|919|918.8|919.2|918.8|919.2|918.8|919|918.8|1623
1620649520000|2021-05-10 12:25:20||919||918.8||919||918.8|0
1620649540000|2021-05-10 12:25:40|919||919.2||919.2||919||25
1620649550000|2021-05-10 12:25:50||919||918.8||919||918.8|27
1620649560000|2021-05-10 12:26:00|919|918.6|918.6|918.2|919|918.6|918.6|918.2|6462
1620649570000|2021-05-10 12:26:10|918.4|918.4|918.4|918.2|918.4|918.4|918.4|918.2|2432
1620649580000|2021-05-10 12:26:20||918||918||918.2||918|7320
1620649590000|2021-05-10 12:26:30||918.2||918.2||918.2||918.2|1561
1620649600000|2021-05-10 12:26:40|918.6|918.4|918.4|918.2|918.6|918.4|918.4|918.2|2026
1620649610000|2021-05-10 12:26:50|918.2|918|918.2|917.8|918.2|918|918.2|917.8|5461
1620649620000|2021-05-10 12:27:00|918|918|918.2|917.8|918.2|918|918|917.8|5385
1620649630000|2021-05-10 12:27:10|918|918|918.2|917.8|918.2|918|918|917.8|2484
1620649640000|2021-05-10 12:27:20||918||918||918||918|882
1620649650000|2021-05-10 12:27:30|918.4|918.2|918.4|918.2|918.6|918.2|918.4|918|10832
1620649660000|2021-05-10 12:27:40|918.2|918|918|917.6|918.4|918|918|917.6|5706
1620649670000|2021-05-10 12:27:50|917.8|917.8|918|917.6|918|917.8|917.8|917.6|3930
1620649680000|2021-05-10 12:28:00|917.8||917.8||917.8||917.8||1234
1620649690000|2021-05-10 12:28:10|917.6|917.4|917.8|917.4|917.8|917.4|917.4|917.2|7524
1620649700000|2021-05-10 12:28:20|917.6|917.2|917.8|917.4|917.8|917.4|917.6|917.2|3523
1620649710000|2021-05-10 12:28:30|918|917.6|918|917.8|918|917.8|918|917.6|4660
1620649720000|2021-05-10 12:28:40|917.8|917.6|918|917.6|918|917.6|917.8|917.4|7861
1620649730000|2021-05-10 12:28:50|917.8|917.8|917.8|917.6|918|917.8|917.8|917.6|2129
1620649740000|2021-05-10 12:29:00|918|917.8|918|917.8|918|917.8|918|917.8|5067
1620649750000|2021-05-10 12:29:10|917.8|917.6|918|917.6|918|917.8|917.8|917.6|1951
1620649770000|2021-05-10 12:29:30|917.8||918||918||917.8||0
1620649780000|2021-05-10 12:29:40||917.8||917.6||917.8||917.6|0
1620649790000|2021-05-10 12:29:50|917.8||917.8||917.8||917.8||2
1620649800000|2021-05-10 12:30:00|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.4|2068
1620649810000|2021-05-10 12:30:10||917.6||917.6||917.6||917.6|0
1620649830000|2021-05-10 12:30:30|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.4|4263
1620649840000|2021-05-10 12:30:40||917.6||917.6||917.6||917.6|0
1620649860000|2021-05-10 12:31:00|||||||||960
1620649870000|2021-05-10 12:31:10|918|917.8|917.8|917.6|918|917.8|917.8|917.6|4455
1620649890000|2021-05-10 12:31:30|918|917.8|917.8|917.6|918|917.8|917.8|917.6|6015
1620649920000|2021-05-10 12:32:00|918|917.8|917.8|917.6|918|917.8|917.8|917.6|1922
1620649950000|2021-05-10 12:32:30|||||||||721
1620649960000|2021-05-10 12:32:40|918|917.8|918|917.8|918|917.8|918|917.8|4962
1620649970000|2021-05-10 12:32:50|918.2|918|918.2|918|918.2|918|918.2|918|4006
1620649980000|2021-05-10 12:33:00|918.4|918.2|918.6|918.2|918.6|918.2|918.2|918.2|1973
1620649990000|2021-05-10 12:33:10|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|0
1620650020000|2021-05-10 12:33:40||918.6||918.4||918.6||918.4|0
1620650070000|2021-05-10 12:34:30|919|918.6|919|918.8|919.2|918.8|919|918.6|4407
1620650080000|2021-05-10 12:34:40|||||||||4
1620650090000|2021-05-10 12:34:50|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.4|3985
1620650100000|2021-05-10 12:35:00|919|918.8|918.6|918.4|919|918.8|918.6|918.4|9434
1620650110000|2021-05-10 12:35:10|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|17560
1620650120000|2021-05-10 12:35:20|918.6|918.2|918|917.8|918.6|918.4|918|917.8|14776
1620650130000|2021-05-10 12:35:30|918.2|918|917.8|917.6|918.2|918|917.6|917.4|12396
1620650140000|2021-05-10 12:35:40||917.4||917.4||917.4||917.4|2591
1620650150000|2021-05-10 12:35:50|||||||||974
1620650160000|2021-05-10 12:36:00|918|917.6|918|917.6|918|917.8|918|917.6|4281
1620650170000|2021-05-10 12:36:10|917.8|917.4|917.6|917.4|917.8|917.6|917.6|917.4|21873
1620650180000|2021-05-10 12:36:20|917.4|917.2|917.6|917.2|917.6|917.4|917.4|917.2|9032
1620650190000|2021-05-10 12:36:30|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|3761
1620650200000|2021-05-10 12:36:40|917.4|917|917.2|917|917.4|917.2|917.2|917|16315
1620650210000|2021-05-10 12:36:50||916.8||916.8||916.8||916.8|647
1620650220000|2021-05-10 12:37:00|917.4|917|917.4|917|917.4|917.2|917.4|917|8207
1620650230000|2021-05-10 12:37:10|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|1711
1620650240000|2021-05-10 12:37:20|917.4|917|917.4|917|917.4|917|917.2|917|3764
1620650250000|2021-05-10 12:37:30|||||||||1113
1620650260000|2021-05-10 12:37:40|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|980
1620650270000|2021-05-10 12:37:50|917.4|917|917.2|917|917.6|917|917.2|917|6358
1620650280000|2021-05-10 12:38:00|917.4|917.2|917.6|917.2|917.6|917.4|917.4|917.2|4797
1620650290000|2021-05-10 12:38:10|917.4|917|917.6|917.4|917.8|917.6|917.4|917|11292
1620650300000|2021-05-10 12:38:20|917.8||917.6||917.8||917.6||710
1620650310000|2021-05-10 12:38:30|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|4639
1620650320000|2021-05-10 12:38:40|918|917.8|918.2|917.8|918.4|918|918|917.8|2046
1620650340000|2021-05-10 12:39:00||918||917.8||918||917.8|1048
1620650350000|2021-05-10 12:39:10||918||917.8||918||917.8|2200
1620650360000|2021-05-10 12:39:20|||||||||2330
1620650370000|2021-05-10 12:39:30|918|917.6|917.8|917.4|918|917.6|917.6|917.4|23009
1620650380000|2021-05-10 12:39:40|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|6321
1620650390000|2021-05-10 12:39:50|917.6|917.4|917.2|917|917.6|917.4|917.2|917|1992
1620650410000|2021-05-10 12:40:10|917.4|917.2|917.4|917|917.4|917.2|917.4|917|1673
1620650440000|2021-05-10 12:40:40|917.6|917.2|917.6|917.4|917.6|917.4|917.6|917.2|5462
1620650450000|2021-05-10 12:40:50|917.4|917.2|917.6|917.2|917.6|917.4|917.2|917|15447
1620650460000|2021-05-10 12:41:00|917.4|917.4|916.8|916.6|917.4|917.4|916.8|916.6|16759
1620650480000|2021-05-10 12:41:20|916.6|916.4|916.6|916.4|916.8|916.6|916.6|916.4|4371
1620650490000|2021-05-10 12:41:30|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.4|3706
1620650500000|2021-05-10 12:41:40|916.6|916.4|916.6|916.4|916.8|916.4|916.6|916.4|0
1620650520000|2021-05-10 12:42:00|||||||||24
1620650530000|2021-05-10 12:42:10|916.4|916.2|916.4|916.2|916.4|916.2|916.2|916|3753
1620650540000|2021-05-10 12:42:20||916||916.2||916.2||916|1712
1620650570000|2021-05-10 12:42:50|916.2|916|915.6|915.4|916.4|916.2|915.6|915.4|27139
1620650580000|2021-05-10 12:43:00|915.4|915.2|915.8|915.4|915.8|915.6|915.4|915.2|26498
1620650590000|2021-05-10 12:43:10|915.6|915.2|915.4|915|915.6|915.4|915.4|915|14642
1620650600000|2021-05-10 12:43:20|915.2|915.2|914.6|914.2|915.4|915.2|914.4|914.2|171179
1620650610000|2021-05-10 12:43:30|914.4|914|914.6|914.2|914.8|914.6|914.4|914|24136
1620650620000|2021-05-10 12:43:40|914.4|914.4|914.8|914.4|915|914.8|914.4|914.2|14705
1620650630000|2021-05-10 12:43:50|914.6||914.6||914.8||914.6||3056
1620650640000|2021-05-10 12:44:00|914.8|914.6|914.8|914.4|915.2|915|914.8|914.4|52920
1620650650000|2021-05-10 12:44:10|914.6|914.2|914.4|914.2|914.6|914.4|914.4|914.2|8634
1620650670000|2021-05-10 12:44:30|914.6|914.4|914.6|914.2|914.6|914.4|914.6|914.2|2566
1620650680000|2021-05-10 12:44:40||914.4||914.2||914.4||914.2|1039
1620650690000|2021-05-10 12:44:50||914.4||914.2||914.4||914.2|257
1620650700000|2021-05-10 12:45:00||914.4||914.2||914.4||914.2|524
1620650710000|2021-05-10 12:45:10|914.4|914.4|914.4|914.2|914.4|914.4|914.4|914.2|1300
1620650720000|2021-05-10 12:45:20|||||||||961
1620650730000|2021-05-10 12:45:30|914.2|914|913.8|913.4|914.4|914.2|913.6|913.4|41713
1620650740000|2021-05-10 12:45:40|914|913.6|914.6|914.2|914.6|914.4|914|913.6|5833
1620650750000|2021-05-10 12:45:50|914.4|914|914.4|914|914.4|914|914.4|914|245
1620650760000|2021-05-10 12:46:00|914.2|914.2|914.4|914|914.4|914.2|914.2|914|1197
1620650780000|2021-05-10 12:46:20|914.6|914.2|914.6|914.2|914.6|914.4|914.4|914|2966
1620650800000|2021-05-10 12:46:40|914.4|914.4|914.4|914|914.4|914.4|914.2|914|1592
1620650810000|2021-05-10 12:46:50|914.2|914.2|914.6|914.2|914.6|914.2|914.2|914.2|45
1620650820000|2021-05-10 12:47:00|914.4|914|914.6|914.2|914.6|914.4|914.4|914|1623
1620650840000|2021-05-10 12:47:20|914.4|914|914.2|914|914.6|914|914.2|914|1072
1620650850000|2021-05-10 12:47:30|914.4|914.2|914.4|914|914.4|914.2|914.4|914|0
1620650860000|2021-05-10 12:47:40|914.2||914.2||914.2||914.2||0
1620650870000|2021-05-10 12:47:50|914|913.8|913.8|913.4|914|913.8|913.6|913.4|19203
1620650880000|2021-05-10 12:48:00|914|913.6|914|913.6|914|913.8|914|913.6|4677
1620650890000|2021-05-10 12:48:10||913.8||913.8||913.8||913.8|0
1620650900000|2021-05-10 12:48:20|914.2|914|914.2|914|914.2|914|914.2|914|2220
1620650910000|2021-05-10 12:48:30||913.8||913.8||914||913.8|0
1620650940000|2021-05-10 12:49:00|914|912.8|913.6|913.4|914.2|913.4|912.8|912.6|167577
1620650950000|2021-05-10 12:49:10|913.4|913.2|912.8|912.4|913.6|913.2|912.6|912.4|31242
1620650960000|2021-05-10 12:49:20|913|912.6|913.2|912.8|914.4|914.2|912.6|912.4|183979
1620650970000|2021-05-10 12:49:30|913.4|913|913.8|913.4|913.8|913.6|913.4|913|1182
1620650980000|2021-05-10 12:49:40|914.6|913.6|914.2|913.8|914.8|914.6|914.2|913.4|57644
1620650990000|2021-05-10 12:49:50|914|914|914.4|914|914.4|914.2|914|914|245
1620651000000|2021-05-10 12:50:00|914.6|914.2|914.6|914.4|914.6|914.4|914.6|914|1067
1620651010000|2021-05-10 12:50:10|914.4|914.2|914.6|914.2|914.6|914.2|914.4|914.2|581
1620651080000|2021-05-10 12:51:20||914.4||914.4||914.4||914.4|500
1620651090000|2021-05-10 12:51:30|914.8|914.6|915|914.6|915|914.6|914.8|914.6|4692
1620651100000|2021-05-10 12:51:40||914.8||914.8||914.8||914.8|1126
1620651120000|2021-05-10 12:52:00|915.2|915|915.4|915.2|915.4|915.2|915.2|915|15473
1620651130000|2021-05-10 12:52:10|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|5443
1620651150000|2021-05-10 12:52:30|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|4035
1620651160000|2021-05-10 12:52:40|||||||||6605
1620651170000|2021-05-10 12:52:50|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|3599
1620651180000|2021-05-10 12:53:00||915.6||915.6||915.6||915.6|358
1620651190000|2021-05-10 12:53:10||915.4||915.6||915.6||915.4|405
1620651200000|2021-05-10 12:53:20|915.6|915.4|915.4|915.2|915.6|915.4|915.4|915.2|4661
1620651220000|2021-05-10 12:53:40|915.6|915.4|915.6|915.2|915.6|915.4|915.6|915.2|4971
1620651240000|2021-05-10 12:54:00|||||||||2757
1620651250000|2021-05-10 12:54:10||915.4||915.4||915.4||915.4|0
1620651260000|2021-05-10 12:54:20|915.4|915.2|915.2|915|915.4|915.2|915.2|915|3222
1620651270000|2021-05-10 12:54:30|915|914.8|915|914.6|915|914.8|915|914.6|7949
1620651280000|2021-05-10 12:54:40|915.2|914.8|915.2|915|915.2|915|915.2|914.6|7459
1620651290000|2021-05-10 12:54:50|915|914.8|915.2|914.8|915.2|914.8|915|914.8|649
1620651300000|2021-05-10 12:55:00||915||914.8||915||914.8|52
1620651310000|2021-05-10 12:55:10|915||915||915||915||26
1620651320000|2021-05-10 12:55:20|915.2|915|915|914.8|915.2|915|914.8|914.6|8908
1620651330000|2021-05-10 12:55:30||914.6||914.8||914.8||914.6|570
1620651360000|2021-05-10 12:56:00|914.8|914.6|915|914.6|915|914.8|914.8|914.6|10559
1620651370000|2021-05-10 12:56:10|914.8||915||915||914.8||0
1620651380000|2021-05-10 12:56:20|914.8|914.8|915|914.6|915|914.8|914.8|914.6|4806
1620651410000|2021-05-10 12:56:50||914.8||914.8||914.8||914.8|842
1620651420000|2021-05-10 12:57:00|914.8|914.6|915|914.6|915|914.8|914.8|914.6|25457
1620651430000|2021-05-10 12:57:10|||||||||25
1620651440000|2021-05-10 12:57:20||914.8||914.8||914.8||914.8|202
1620651450000|2021-05-10 12:57:30|914.8|914.6|915|914.6|915|914.8|914.8|914.6|3459
1620651470000|2021-05-10 12:57:50|914.8||915||915||914.8||0
1620651480000|2021-05-10 12:58:00||914.8||914.8||914.8||914.8|48
1620651490000|2021-05-10 12:58:10|915.2|915|915.2|914.8|915.2|915|915|914.8|8419
1620651530000|2021-05-10 12:58:50|915.4|915|915.6|915.4|915.6|915.4|915.2|915|12102
1620651540000|2021-05-10 12:59:00|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|11601
1620651560000|2021-05-10 12:59:20|||||||||986
1620651570000|2021-05-10 12:59:30|915.6|915.4|915.2|915|915.6|915.4|915.2|914.8|7371
1620651580000|2021-05-10 12:59:40||914.8||914.8||914.8||914.8|0
1620651600000|2021-05-10 13:00:00||915||914.8||915||914.8|38
1620651640000|2021-05-10 13:00:40|915|914.6|914.8|914.6|915.2|914.8|914.8|914.6|10904
1620651650000|2021-05-10 13:00:50|915|914.8|915|914.6|915|914.8|914.8|914.4|11186
1620651660000|2021-05-10 13:01:00|915.2|914.8|915.2|915|915.2|915|915.2|914.8|6931
1620651670000|2021-05-10 13:01:10||914.8||914.8||914.8||914.8|0
1620651690000|2021-05-10 13:01:30|915||915.2||915.2||915||6280
1620651700000|2021-05-10 13:01:40|915|914.6|914.8|914.6|915|914.6|914.8|914.6|19273
1620651710000|2021-05-10 13:01:50|||||||||25789
1620651720000|2021-05-10 13:02:00|||||||||8191
1620651730000|2021-05-10 13:02:10|915|914.8|914.8|914.6|915|914.8|914.8|914.6|9220
1620651740000|2021-05-10 13:02:20|||||||||2240
1620651750000|2021-05-10 13:02:30|915|914.8|914.8|914.6|915|914.8|914.8|914.6|6290
1620651760000|2021-05-10 13:02:40|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|7440
1620651780000|2021-05-10 13:03:00|914.8|914.6|914.6|914.2|914.8|914.6|914.4|914.2|14487
1620651790000|2021-05-10 13:03:10|||||||||526
1620651800000|2021-05-10 13:03:20|||||||||84
1620651810000|2021-05-10 13:03:30||914.4||914.2||914.4||914.2|0
1620651820000|2021-05-10 13:03:40|||||||||195
1620651830000|2021-05-10 13:03:50||914.4||914.4||914.4||914.4|0
1620651840000|2021-05-10 13:04:00|||||||||4114
1620651850000|2021-05-10 13:04:10|914.4|914.2|914.4|914.2|914.6|914.2|914.4|914.2|4442
1620651860000|2021-05-10 13:04:20|||||||||963
1620651870000|2021-05-10 13:04:30|914.6||914.4||914.6||914.4||3479
1620651900000|2021-05-10 13:05:00|914.2|914|914.2|913.8|914.2|914|914|913.8|14927
1620651910000|2021-05-10 13:05:10|||||||||774
1620651920000|2021-05-10 13:05:20|914.4|914|914.4|914|914.4|914|914.4|914|6437
1620651940000|2021-05-10 13:05:40|914.2|914.2|914.6|914.2|914.6|914.4|914.2|914|8210
1620651950000|2021-05-10 13:05:50|914.4||914.4||914.6||914.4||1076
1620651960000|2021-05-10 13:06:00|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|693
1620651970000|2021-05-10 13:06:10|914.8|914.6|915|914.6|915|914.6|914.8|914.6|4810
1620651980000|2021-05-10 13:06:20|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|318
1620651990000|2021-05-10 13:06:30|||||||||25
1620652000000|2021-05-10 13:06:40|914.6|914.2|914.4|914.2|914.6|914.2|914.4|914.2|1013
1620652020000|2021-05-10 13:07:00|914.2|914|914.6|914.2|914.6|914.4|914.2|913.8|7036
1620652030000|2021-05-10 13:07:10|914.8|914.4|914.8|914.6|914.8|914.6|914.8|914.4|6923
1620652040000|2021-05-10 13:07:20|915|914.8|915|914.6|915|914.8|915|914.6|4305
1620652050000|2021-05-10 13:07:30||914.8||914.6||914.8||914.6|0
1620652080000|2021-05-10 13:08:00|||||||||24
1620652090000|2021-05-10 13:08:10|914.8|914.4|914.8|914.6|914.8|914.6|914.8|914.4|4754
1620652100000|2021-05-10 13:08:20|915|914.8|915|914.6|915|914.8|915|914.6|1083
1620652110000|2021-05-10 13:08:30||914.8||914.8||914.8||914.8|48
1620652120000|2021-05-10 13:08:40|915.2|915|915.2|915|915.2|915|915.2|915|7178
1620652130000|2021-05-10 13:08:50|915.4|915.2|915.4|915|915.4|915.2|915.4|915|3830
1620652140000|2021-05-10 13:09:00|915.2||915.2||915.2||915.2||24
1620652150000|2021-05-10 13:09:10|915|914.8|915.2|914.8|915.2|914.8|915|914.8|1350
1620652180000|2021-05-10 13:09:40|||||||||1000
1620652200000|2021-05-10 13:10:00|||||||||2448
1620652210000|2021-05-10 13:10:10|915|914.6|914.6|914.4|915.2|914.6|914.6|914.2|18613
1620652220000|2021-05-10 13:10:20||914.2||914.2||914.2||914.2|1
1620652230000|2021-05-10 13:10:30|914.4|914.4|915|914.6|915|914.8|914.4|914.4|7273
1620652260000|2021-05-10 13:11:00||914.8||914.6||914.8||914.6|2585
1620652270000|2021-05-10 13:11:10|914.8|914.4|914.6|914.4|914.8|914.4|914.6|914.4|1270
1620652280000|2021-05-10 13:11:20||914.2||914.2||914.2||914.2|1391
1620652290000|2021-05-10 13:11:30||914.4||914.4||914.4||914.2|1125
1620652300000|2021-05-10 13:11:40|914.8|914.6|915|914.6|915|914.6|914.6|914.4|4165
1620652310000|2021-05-10 13:11:50|914.8|914.8|915|914.6|915|914.8|914.8|914.6|178
1620652320000|2021-05-10 13:12:00|914.8||915||915||914.8||26
1620652330000|2021-05-10 13:12:10|914.8||914.8||915||914.8||0
1620652340000|2021-05-10 13:12:20|||||||||25
1620652350000|2021-05-10 13:12:30|915|914.8|915.2|915|915.2|915|915|914.8|11316
1620652360000|2021-05-10 13:12:40|||||||||795
1620652380000|2021-05-10 13:13:00|915|914.8|915|914.8|915|914.8|915|914.8|15985
1620652390000|2021-05-10 13:13:10|||||||||1299
1620652400000|2021-05-10 13:13:20||914.6||914.8||914.8||914.6|127
1620652410000|2021-05-10 13:13:30||914.6||914.8||914.8||914.6|25
1620652420000|2021-05-10 13:13:40||914.6||914.8||914.8||914.6|0
1620652430000|2021-05-10 13:13:50|915.2|915|915|914.8|915.2|915|915|914.8|8774
1620652440000|2021-05-10 13:14:00|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|4988
1620652450000|2021-05-10 13:14:10|||||||||1986
1620652460000|2021-05-10 13:14:20|915|914.8|915|914.6|915|914.8|915|914.6|13075
1620652480000|2021-05-10 13:14:40||914.8||914.6||914.8||914.6|0
1620652490000|2021-05-10 13:14:50|915.2|914.8|915.2|915|915.2|915|915.2|914.8|8601
1620652500000|2021-05-10 13:15:00|915.4|915.2|915|914.8|915.4|915.2|915|914.8|12358
1620652510000|2021-05-10 13:15:10|914.8|914.6|915|914.8|915|914.8|914.8|914.6|9288
1620652520000|2021-05-10 13:15:20|||||||||125
1620652530000|2021-05-10 13:15:30|||||||||7802
1620652540000|2021-05-10 13:15:40|914.8|914.6|914.6|914.4|914.8|914.6|914.6|914.4|1254
1620652550000|2021-05-10 13:15:50|914.4|914.2|914.4|914.2|914.4|914.2|914.4|914.2|2999
1620652560000|2021-05-10 13:16:00|914.2|914|914.2|914|914.2|914|914.2|914|1525
1620652570000|2021-05-10 13:16:10|914|913.8|914|913.8|914|913.8|914|913.8|1046
1620652590000|2021-05-10 13:16:30|||||||||47
1620652600000|2021-05-10 13:16:40|914.2|914|914.6|914.2|914.6|914.4|914.2|914|11406
1620652610000|2021-05-10 13:16:50|914.8|914.4|914.8|914.6|914.8|914.6|914.8|914.4|1002
1620652620000|2021-05-10 13:17:00|||||||||50
1620652630000|2021-05-10 13:17:10|915|914.8|915|914.8|915|914.8|915|914.8|3274
1620652640000|2021-05-10 13:17:20|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|1511
1620652650000|2021-05-10 13:17:30|||||||||72
1620652670000|2021-05-10 13:17:50|||||||||150
1620652680000|2021-05-10 13:18:00|||||||||2732
1620652690000|2021-05-10 13:18:10|||||||||44
1620652700000|2021-05-10 13:18:20|915|914.8|915|914.8|915|914.8|915|914.8|5125
1620652710000|2021-05-10 13:18:30|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|1311
1620652720000|2021-05-10 13:18:40|915|914.8|915|914.8|915|914.8|915|914.8|1717
1620652740000|2021-05-10 13:19:00|||||||||98
1620652750000|2021-05-10 13:19:10|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|3208
1620652780000|2021-05-10 13:19:40|||||||||4040
1620652790000|2021-05-10 13:19:50|915|914.8|915|914.8|915.2|915|915|914.8|12229
1620652800000|2021-05-10 13:20:00|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|2502
1620652820000|2021-05-10 13:20:20|||||||||1145
1620652830000|2021-05-10 13:20:30|||||||||403
1620652840000|2021-05-10 13:20:40|915|914.8|915|914.8|915|914.8|915|914.8|1921
1620652880000|2021-05-10 13:21:20|914.8|914.6|914.8|914.6|915|914.8|914.8|914.6|2425
1620652890000|2021-05-10 13:21:30|915|914.8|915|914.8|915|914.8|915|914.8|8311
1620652900000|2021-05-10 13:21:40|914.8|914.6|914.8|914.6|914.8|914.8|914.8|914.6|26518
1620652910000|2021-05-10 13:21:50|915|914.8|915|914.8|915|914.8|914.8|914.8|35411
1620652920000|2021-05-10 13:22:00|915.2|914.6|915.2|915|915.2|915|915.2|914.6|9485
1620652930000|2021-05-10 13:22:10|915.4|915.2|915.8|915.4|915.8|915.6|915.4|915.2|8431
1620652950000|2021-05-10 13:22:30|915.6||915.6||915.8||915.6||22
1620652970000|2021-05-10 13:22:50|915.4|915.2|915.4|915.2|915.4|915.2|915.4|915.2|3400
1620652990000|2021-05-10 13:23:10|||||||||550
1620653000000|2021-05-10 13:23:20|915.2|915|915.2|915|915.2|915|915.2|915|5006
1620653010000|2021-05-10 13:23:30|915.4|915.2|915.4|915.2|915.4|915.2|915.4|915.2|5603
1620653020000|2021-05-10 13:23:40||915||915.2||915.2||915|3061
1620653040000|2021-05-10 13:24:00|915.2|915|915.2|915|915.4|915.2|915.2|915|9808
1620653050000|2021-05-10 13:24:10|915|914.8|915.2|915|915.2|915|915|914.8|52655
1620653060000|2021-05-10 13:24:20|915|914.8|915.4|915|915.6|915.2|915|914.8|66034
1620653070000|2021-05-10 13:24:30|||||||||28
1620653080000|2021-05-10 13:24:40|||||||||1400
1620653090000|2021-05-10 13:24:50|915.2|914.8|915|914.8|915.2|915|914.8|914.6|36527
1620653100000|2021-05-10 13:25:00|915.2||915.2||915.2||915.2||3512
1620653110000|2021-05-10 13:25:10|915|914.6|914.4|914.2|915|914.6|914.4|914.2|12288
1620653120000|2021-05-10 13:25:20|914.6|914.4|914.6|914.2|914.6|914.4|914.6|914.2|3623
1620653130000|2021-05-10 13:25:30|914.4||914.4||914.6||914.4||251
1620653140000|2021-05-10 13:25:40|914.6|914.4|914.4|914.2|914.6|914.4|914.4|914.2|0
1620653150000|2021-05-10 13:25:50|||||||||48
1620653160000|2021-05-10 13:26:00|||||||||1941
1620653170000|2021-05-10 13:26:10|||||||||739
1620653190000|2021-05-10 13:26:30|||||||||8703
1620653200000|2021-05-10 13:26:40|||||||||172
1620653220000|2021-05-10 13:27:00|||||||||148
1620653230000|2021-05-10 13:27:10|||||||||26
1620653240000|2021-05-10 13:27:20|||||||||1283
1620653250000|2021-05-10 13:27:30|||||||||2024
1620653260000|2021-05-10 13:27:40|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|7360
1620653270000|2021-05-10 13:27:50|914.8|914.6|914.8|914.6|914.8|914.6|914.8|914.6|8725
1620653280000|2021-05-10 13:28:00|||||||||2956
1620653310000|2021-05-10 13:28:30|914.6|914.4|915|914.8|915|914.8|914.6|914.4|13171
1620653320000|2021-05-10 13:28:40|||||||||18
1620653330000|2021-05-10 13:28:50|915.2|915|915.2|915|915.2|915|915.2|915|16534
1620653340000|2021-05-10 13:29:00||914.8||914.8||914.8||914.8|0
1620653350000|2021-05-10 13:29:10||915||915||915||915|24
1620653360000|2021-05-10 13:29:20|915|914.8|915.4|915.2|915.4|915.2|915|914.8|19454
1620653370000|2021-05-10 13:29:30|915.6|915.4|915.4|915.2|915.6|915.4|915.2|914.8|23287
1620653380000|2021-05-10 13:29:40|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.4|13463
1620653390000|2021-05-10 13:29:50|916|915.6|916|915.8|916|915.8|916|915.6|3629
1620653400000|2021-05-10 13:30:00|916.2|915.6|917.8|917.4|918|917.8|916.2|915.6|77528
1620653410000|2021-05-10 13:30:10|917.6|917.2|917.2|916.8|917.6|917.2|917|916.8|15430
1620653420000|2021-05-10 13:30:20|917|917|917.8|917.4|917.8|917.4|917|917|30029
1620653430000|2021-05-10 13:30:30|||||||||49
1620653440000|2021-05-10 13:30:40|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917.2|8606
1620653450000|2021-05-10 13:30:50||917.4||917.4||917.4||917.4|733
1620653460000|2021-05-10 13:31:00|917.8|917.6|918.2|917.8|918.6|918.4|917.8|917.4|42339
1620653470000|2021-05-10 13:31:10|918|918|918|917.6|918.2|918|917.6|917.4|36250
1620653480000|2021-05-10 13:31:20|918.2|917.8|918|917.8|918.2|918|917.8|917.6|22256
1620653490000|2021-05-10 13:31:30|917.8|917.6|917.6|917.4|918|917.8|917.6|917.4|19181
1620653500000|2021-05-10 13:31:40|917.4|917.2|917.4|917|917.6|917.4|917.2|917|18002
1620653510000|2021-05-10 13:31:50|917.2|916.8|916.8|916.6|917.4|917|916.8|916.6|38970
1620653520000|2021-05-10 13:32:00|917|916.8|917|916.6|917|916.8|916.6|916.4|16493
1620653530000|2021-05-10 13:32:10|917.2|916.8|917.4|917.2|917.4|917.2|917.2|916.6|15372
1620653540000|2021-05-10 13:32:20|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.2|10492
1620653550000|2021-05-10 13:32:30|917.8|917.6|918.2|917.8|918.4|918|917.8|917.6|11408
1620653560000|2021-05-10 13:32:40|918|917.6|917.6|917.2|918|917.6|917.6|917.2|4134
1620653570000|2021-05-10 13:32:50|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|967
1620653580000|2021-05-10 13:33:00|917.8|917.4|918.2|917.8|918.2|918|917.8|917.2|15018
1620653590000|2021-05-10 13:33:10|918.4|918|918.6|918.2|918.6|918.4|918.4|918|8315
1620653600000|2021-05-10 13:33:20|918.4|918.4|918.4|918.2|918.4|918.4|918.2|918|4415
1620653610000|2021-05-10 13:33:30||918||918.2||918.2||918|0
1620653620000|2021-05-10 13:33:40|918.2|918|918|917.8|918.2|918|918|917.8|4795
1620653630000|2021-05-10 13:33:50|918.2|918|918.4|918|918.4|918.2|918.2|918|2389
1620653640000|2021-05-10 13:34:00|918.2|918.2|918.4|918.2|918.4|918.2|918.2|918|2047
1620653650000|2021-05-10 13:34:10|||||||||44
1620653660000|2021-05-10 13:34:20|918.2|918|917.6|917.4|918.2|918|917.6|917.4|4630
1620653670000|2021-05-10 13:34:30|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|778
1620653680000|2021-05-10 13:34:40|917.2|917|917.2|917|917.4|917|917|916.8|7875
1620653690000|2021-05-10 13:34:50|917.4|917.2|917.8|917.4|917.8|917.6|917.4|917.2|22805
1620653700000|2021-05-10 13:35:00|918|917.6|917.8|917.4|918|917.6|917.8|917.2|12772
1620653710000|2021-05-10 13:35:10|917.6|917.2|917.6|917.2|917.6|917.4|917.4|917.2|5977
1620653720000|2021-05-10 13:35:20|917.4|917|917.8|917.6|917.8|917.6|917.2|916.8|35370
1620653730000|2021-05-10 13:35:30|917.6|917.4|917.4|917|917.6|917.4|917.4|917|1804
1620653740000|2021-05-10 13:35:40|917.6|917.2|917.6|917.2|917.8|917.4|917.4|917.2|23062
1620653750000|2021-05-10 13:35:50|917.4|917|917.4|917|917.6|917.2|917.2|917|405
1620653760000|2021-05-10 13:36:00|917.6|917.2|916.8|916.4|917.6|917.4|916.6|916.2|35600
1620653770000|2021-05-10 13:36:10|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|3333
1620653790000|2021-05-10 13:36:30|916.6|916.4|916.6|916.2|916.6|916.4|916.4|916.2|5245
1620653800000|2021-05-10 13:36:40|916.8|916.4|916.8|916.6|917|916.8|916.8|916.4|28259
1620653810000|2021-05-10 13:36:50|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|0
1620653820000|2021-05-10 13:37:00|916.8|916.6|916.8|916.4|916.8|916.6|916.6|916.4|13217
1620653830000|2021-05-10 13:37:10|916.6|916.2|916.4|916.2|916.6|916.2|916.4|916.2|6099
1620653840000|2021-05-10 13:37:20|||||||||373
1620653860000|2021-05-10 13:37:40|||||||||1658
1620653880000|2021-05-10 13:38:00|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.2|3998
1620653890000|2021-05-10 13:38:10|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|1321
1620653900000|2021-05-10 13:38:20|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|709
1620653910000|2021-05-10 13:38:30|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|792
1620653920000|2021-05-10 13:38:40|||||||||3854
1620653940000|2021-05-10 13:39:00|916.8|916.6|916.6|916.4|917|916.8|916.6|916.4|29603
1620653950000|2021-05-10 13:39:10|916.4|916.2|916.6|916.4|916.6|916.4|916.4|916.2|7451
1620653960000|2021-05-10 13:39:20|916.8|916.6|916.8|916.6|916.8|916.6|916.6|916.4|10872
1620653970000|2021-05-10 13:39:30|917|916.8|917.4|917.2|917.4|917.2|917|916.8|16673
1620653990000|2021-05-10 13:39:50|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|7936
1620654000000|2021-05-10 13:40:00|918|917.8|918.2|918|918.2|918|917.8|917.6|20946
1620654010000|2021-05-10 13:40:10|918.4|918.2|918.2|917.8|918.6|918.2|918|917.8|21525
1620654020000|2021-05-10 13:40:20|918||918.2||918.2||918||0
1620654030000|2021-05-10 13:40:30|918|917.6|918|917.8|918.2|917.8|917.8|917.6|11071
1620654040000|2021-05-10 13:40:40|||||||||1294
1620654050000|2021-05-10 13:40:50|918.2|918|918.2|917.8|918.2|918|918.2|917.8|723
1620654060000|2021-05-10 13:41:00|918.4|918|918.2|918|918.4|918.2|918.2|917.8|7662
1620654070000|2021-05-10 13:41:10|918|917.8|918|917.8|918.2|918|918|917.8|9861
1620654080000|2021-05-10 13:41:20|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|9178
1620654090000|2021-05-10 13:41:30|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|3518
1620654100000|2021-05-10 13:41:40|918|917.8|917.8|917.6|918|917.8|917.6|917.4|5535
1620654110000|2021-05-10 13:41:50|918|917.8|918.4|918|918.4|918|918|917.8|10219
1620654120000|2021-05-10 13:42:00||918.2||918.2||918.2||918.2|0
1620654130000|2021-05-10 13:42:10|||||||||2780
1620654140000|2021-05-10 13:42:20|918.2|918|918.4|918.2|918.4|918.2|918.2|918|5625
1620654150000|2021-05-10 13:42:30|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|16538
1620654160000|2021-05-10 13:42:40|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|7723
1620654170000|2021-05-10 13:42:50|919|918.8|918.8|918.6|919|918.8|918.8|918.6|35237
1620654180000|2021-05-10 13:43:00|918.6|918.4|918.6|918.2|918.8|918.6|918.4|918.2|10009
1620654190000|2021-05-10 13:43:10||918.4||918.2||918.4||918.2|0
1620654200000|2021-05-10 13:43:20|918.4||918.4||918.6||918.4||958
1620654220000|2021-05-10 13:43:40|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|660
1620654230000|2021-05-10 13:43:50|||||||||38
1620654240000|2021-05-10 13:44:00|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.4|1780
1620654250000|2021-05-10 13:44:10|918.6|918.4|918.8|918.4|918.8|918.4|918.6|918.4|5274
1620654260000|2021-05-10 13:44:20|918.6|918.2|918.4|918.2|918.6|918.4|918.4|918.2|10741
1620654270000|2021-05-10 13:44:30|918.2|918|918.2|918|918.4|918.2|918|917.8|24020
1620654280000|2021-05-10 13:44:40|918.4|918.2|918.6|918.4|918.6|918.4|918.2|918.2|17631
1620654290000|2021-05-10 13:44:50|918.8|918.6|919|918.6|919|918.6|918.8|918.4|10850
1620654300000|2021-05-10 13:45:00|918.8|918.4|918.4|918|918.8|918.4|918.2|918|17165
1620654310000|2021-05-10 13:45:10|918.2|918.2|918|917.6|918.4|918.2|917.8|917.6|20858
1620654320000|2021-05-10 13:45:20|917.8|917.8|918|917.8|918.2|918|917.8|917.6|15937
1620654330000|2021-05-10 13:45:30|918.2|918|918.4|918|918.4|918.2|918.2|918|16561
1620654340000|2021-05-10 13:45:40|918.2|917.8|918.4|918|918.4|918.2|918|917.8|24772
1620654350000|2021-05-10 13:45:50|918.2|918.2|918.4|918.2|918.4|918.2|918.2|918.2|746
1620654360000|2021-05-10 13:46:00|918.2|918|918.2|918|918.2|918|918.2|918|921
1620654370000|2021-05-10 13:46:10|918|917.8|918|917.8|918.2|917.8|918|917.8|14040
1620654380000|2021-05-10 13:46:20|917.8|917.6|918|917.8|918|917.8|917.8|917.6|3549
1620654400000|2021-05-10 13:46:40|917.8|917.6|917.8|917.6|918|917.8|917.8|917.6|3514
1620654410000|2021-05-10 13:46:50|918|917.8|918|917.6|918|917.8|918|917.6|3200
1620654430000|2021-05-10 13:47:10||917.8||917.6||917.8||917.6|0
1620654440000|2021-05-10 13:47:20|917.8||917.8||918||917.8||8860
1620654450000|2021-05-10 13:47:30|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|5161
1620654460000|2021-05-10 13:47:40|918|917.8|918|917.8|918|917.8|918|917.8|1099
1620654470000|2021-05-10 13:47:50|||||||||3085
1620654480000|2021-05-10 13:48:00|918.2|918|918.4|918.2|918.4|918.2|918|917.8|18294
1620654490000|2021-05-10 13:48:10|918.2|918|918|917.6|918.4|918.2|917.8|917.6|24882
1620654500000|2021-05-10 13:48:20|918.2|917.8|918|917.6|918.2|918|918|917.6|6993
1620654510000|2021-05-10 13:48:30|918.2|917.8|918.2|917.8|918.2|918|918|917.8|5046
1620654520000|2021-05-10 13:48:40|918|917.6|917.8|917.6|918.2|917.6|917.8|917.6|2132
1620654530000|2021-05-10 13:48:50|918|917.8|918|917.8|918|917.8|918|917.6|576
1620654540000|2021-05-10 13:49:00|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|4104
1620654550000|2021-05-10 13:49:10|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|1178
1620654560000|2021-05-10 13:49:20|917.4|917.2|917.4|917.2|917.6|917.2|917.4|917.2|3416
1620654570000|2021-05-10 13:49:30|917.2|917|916.4|916.2|917.2|917|916.4|916.2|21940
1620654580000|2021-05-10 13:49:40|916.2|916|916.2|916|916.4|916|916.2|916|6839
1620654590000|2021-05-10 13:49:50|916|915.8|915.8|915.6|916.2|916|915.8|915.6|10469
1620654600000|2021-05-10 13:50:00|916|915.8|916|915.8|916|915.8|916|915.8|7335
1620654610000|2021-05-10 13:50:10|916.2|916|916|915.8|916.2|916|916|915.8|18739
1620654620000|2021-05-10 13:50:20|915.8|915.6|915.6|915.2|916|915.8|915.4|915.2|18847
1620654630000|2021-05-10 13:50:30|915.4|915.4|915.6|915.4|915.8|915.6|915.4|915.4|21048
1620654640000|2021-05-10 13:50:40|915.4|915.2|915.4|915.2|915.6|915.2|915.4|915.2|914
1620654650000|2021-05-10 13:50:50|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.2|2925
1620654660000|2021-05-10 13:51:00|915.8|915.6|915.6|915.4|915.8|915.6|915.6|915.4|8474
1620654670000|2021-05-10 13:51:10|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|12123
1620654690000|2021-05-10 13:51:30|||||||||1263
1620654700000|2021-05-10 13:51:40|||||||||3087
1620654710000|2021-05-10 13:51:50|||||||||1055
1620654720000|2021-05-10 13:52:00|915.6|915.4|915.2|914.8|915.6|915.4|915.2|914.8|45469
1620654730000|2021-05-10 13:52:10|915|915|915.4|915.2|915.4|915.2|915|914.8|7096
1620654740000|2021-05-10 13:52:20|915.6|915.4|915.6|915.2|915.6|915.4|915.4|915|17084
1620654750000|2021-05-10 13:52:30||915.4||915.4||915.4||915.2|0
1620654780000|2021-05-10 13:53:00|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.4|5012
1620654790000|2021-05-10 13:53:10|||||||||950
1620654800000|2021-05-10 13:53:20|915.6|915.4|916|915.8|916|915.8|915.6|915.4|12835
1620654810000|2021-05-10 13:53:30|916.2|916|916.2|916|916.2|916|916.2|916|7493
1620654820000|2021-05-10 13:53:40|916|915.8|916.6|916.4|916.6|916.4|916|915.8|23840
1620654830000|2021-05-10 13:53:50|916.8|916.6|917|916.8|917|916.8|916.8|916.6|9548
1620654840000|2021-05-10 13:54:00|916.8|916.6|916.8|916.4|917|916.6|916.6|916.2|3896
1620654850000|2021-05-10 13:54:10|917|916.6|917|916.6|917|916.6|916.8|916.6|0
1620654860000|2021-05-10 13:54:20|916.8|916.4|916.8|916.4|917|916.4|916.4|916.2|2858
1620654870000|2021-05-10 13:54:30|916.6|916.2|916.4|916.2|916.6|916.4|916.4|916.2|7409
1620654880000|2021-05-10 13:54:40|916.6|916.4|916.2|916|916.8|916.6|916.2|916|17931
1620654890000|2021-05-10 13:54:50|916|915.8|916.4|916.2|916.6|916.2|916|915.8|9008
1620654900000|2021-05-10 13:55:00|916.6|916.4|916.2|915.8|916.6|916.4|916.2|915.8|286
1620654910000|2021-05-10 13:55:10|916|915.6|916|915.6|916|915.6|915.8|915.6|4204
1620654920000|2021-05-10 13:55:20|915.8|915.8|916.4|916|916.4|916.2|915.8|915.6|13537
1620654930000|2021-05-10 13:55:30|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916|177
1620654940000|2021-05-10 13:55:40|916.8|916.6|917.2|917|917.6|917.2|916.8|916.4|20688
1620654950000|2021-05-10 13:55:50|917.4|917.2|917.8|917.4|917.8|917.6|917.4|917.2|7379
1620654960000|2021-05-10 13:56:00||917.6||917.4||917.6||917.4|22
1620654970000|2021-05-10 13:56:10|917.6|917.2|917.4|917.2|917.6|917.4|917.4|917.2|6565
1620654980000|2021-05-10 13:56:20|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.2|674
1620654990000|2021-05-10 13:56:30|917.4|917.2|917.2|917|917.4|917.4|917|916.8|27490
1620655000000|2021-05-10 13:56:40|917.4|917.2|917.4|917|917.4|917.2|917.4|917|103
1620655010000|2021-05-10 13:56:50|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|196
1620655020000|2021-05-10 13:57:00|917.4|917.4|917.6|917.4|917.6|917.4|917.4|917.4|0
1620655030000|2021-05-10 13:57:10|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|14298
1620655040000|2021-05-10 13:57:20|918|917.8|918|917.8|918|917.8|918|917.8|1583
1620655050000|2021-05-10 13:57:30|917.8|917.6|918|917.6|918|917.6|917.6|917.4|14263
1620655060000|2021-05-10 13:57:40|917.8|917.8|918.2|918|918.2|918|917.8|917.6|5456
1620655070000|2021-05-10 13:57:50|918|917.8|918|917.8|918|917.8|918|917.8|1597
1620655080000|2021-05-10 13:58:00|918.2|918|918.2|917.8|918.2|918|918|917.8|1921
1620655090000|2021-05-10 13:58:10|918|917.6|918|917.8|918.2|917.8|917.8|917.6|4806
1620655100000|2021-05-10 13:58:20|917.8|917.6|918|917.8|918|917.8|917.8|917.6|2217
1620655110000|2021-05-10 13:58:30|918.2|917.6|918|917.6|918.2|917.6|917.8|917.6|827
1620655130000|2021-05-10 13:58:50|917.8|917.4|917.6|917.4|917.8|917.4|917.6|917.4|1751
1620655140000|2021-05-10 13:59:00|917.8|917.2|917.8|917.4|917.8|917.4|917.4|917.2|2249
1620655160000|2021-05-10 13:59:20|918|917.6|918|917.6|918|917.8|918|917.4|10778
1620655170000|2021-05-10 13:59:30||917.8||917.6||917.8||917.6|0
1620655180000|2021-05-10 13:59:40|917.8||918||918||917.8||0
1620655190000|2021-05-10 13:59:50||917.8||917.8||917.8||917.8|0
1620655200000|2021-05-10 14:00:00|917.8|917.6|917.8|917.4|918|917.8|917.6|917.2|7013
1620655210000|2021-05-10 14:00:10|917.6|917.6|917.8|917.4|917.8|917.6|917.6|917.4|243
1620655230000|2021-05-10 14:00:30|917.6|917.2|916.4|916.2|917.8|917.2|916.4|916.2|46061
1620655240000|2021-05-10 14:00:40|916.2|916|916.2|915.8|916.4|916.2|916|915.8|8280
1620655250000|2021-05-10 14:00:50|916|915.6|916|915.8|916|915.8|915.8|915.6|4135
1620655260000|2021-05-10 14:01:00|915.8|915.6|915.6|915.2|915.8|915.6|915.4|915.2|8424
1620655270000|2021-05-10 14:01:10|915.4|915|915.2|914.8|915.6|915|915|914.6|25733
1620655280000|2021-05-10 14:01:20|915.4|915|915|914.6|915.4|915|915|914.6|25146
1620655290000|2021-05-10 14:01:30|915.2|914.8|915.6|915.2|915.6|915.4|915.2|914.6|39060
1620655300000|2021-05-10 14:01:40|915.4|915|915.2|915|915.6|915|915|914.8|4332
1620655310000|2021-05-10 14:01:50|||||||||124
1620655320000|2021-05-10 14:02:00|915.4|915.2|915.6|915.4|915.6|915.4|915.4|915.2|18800
1620655330000|2021-05-10 14:02:10|915.8|915.6|916.4|916|916.6|916.4|915.8|915.4|24555
1620655340000|2021-05-10 14:02:20|916.6||916.4||916.6||916.2||4469
1620655350000|2021-05-10 14:02:30|916.2|915.8|916.2|915.8|916.4|916|916|915.8|3874
1620655360000|2021-05-10 14:02:40|916.4|916|916.8|916.6|917|916.8|916.4|916|21438
1620655370000|2021-05-10 14:02:50|916.6|916.4|916.6|916.2|916.6|916.4|916.4|916|11303
1620655380000|2021-05-10 14:03:00|916.4|916|916.4|916|916.4|916.2|916.2|916|910
1620655390000|2021-05-10 14:03:10|916.2|915.8|916.2|916|916.4|916|915.8|915.6|8626
1620655400000|2021-05-10 14:03:20|916|915.8|916|915.6|916.2|915.8|916|915.6|0
1620655410000|2021-05-10 14:03:30|916.2|915.8|916.6|916.2|916.8|916.6|916|915.8|30517
1620655420000|2021-05-10 14:03:40|916.4|916|916.2|916|916.4|916|916.2|916|5959
1620655430000|2021-05-10 14:03:50|916.4|916.2|916.4|916|916.6|916.2|916.2|916|4135
1620655440000|2021-05-10 14:04:00|916.2|916.2|916.4|916|916.6|916.4|916.2|916|7356
1620655450000|2021-05-10 14:04:10|916.2|915.8|916.2|915.8|916.2|916|916|915.6|8645
1620655460000|2021-05-10 14:04:20||916||915.8||916||915.8|1
1620655470000|2021-05-10 14:04:30||916||915.8||916||915.8|944
1620655480000|2021-05-10 14:04:40|916|916|916.6|916.2|916.6|916.4|916|916|34973
1620655490000|2021-05-10 14:04:50|916.4|916.4|916.4|916|916.6|916.4|916.2|916|19454
1620655500000|2021-05-10 14:05:00|916.2|915.8|916|915.8|916.4|916|916|915.8|27518
1620655510000|2021-05-10 14:05:10|||||||||3077
1620655520000|2021-05-10 14:05:20|916.2|916|916|915.8|916.2|916|915.8|915.6|13078
1620655530000|2021-05-10 14:05:30|916.2|915.6|916|915.8|916.2|916|916|915.6|22683
1620655540000|2021-05-10 14:05:40|916.2|916|916.6|916.4|916.6|916.4|916.2|915.8|28164
1620655550000|2021-05-10 14:05:50|916.8|916.6|916.4|916.2|916.8|916.6|916.4|916.2|14904
1620655560000|2021-05-10 14:06:00|916.6|916.4|916.6|916.2|916.8|916.6|916.6|916.2|2879
1620655570000|2021-05-10 14:06:10|916.8|916.4|916.6|916.2|916.8|916.6|916.6|916.2|6900
1620655580000|2021-05-10 14:06:20|||||||||946
1620655590000|2021-05-10 14:06:30|916.4||916.4||916.6||916.4||1748
1620655600000|2021-05-10 14:06:40|916.6|916.4|916.6|916.2|916.6|916.4|916.4|916.2|2894
1620655610000|2021-05-10 14:06:50|916.4|916.4|916.6|916.2|916.6|916.4|916.4|916.2|3316
1620655620000|2021-05-10 14:07:00|916.8|916.4|916.6|916.4|916.8|916.6|916.6|916.2|23999
1620655630000|2021-05-10 14:07:10|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|4771
1620655640000|2021-05-10 14:07:20|916.4|916.4|916.4|916.2|916.6|916.4|916.4|916.2|625
1620655650000|2021-05-10 14:07:30|916.2|916|916.2|916|916.2|916|916.2|916|8132
1620655660000|2021-05-10 14:07:40|916.4|916.2|916.4|916|916.4|916.2|916.4|916|6237
1620655670000|2021-05-10 14:07:50|916.2|916.2|916.4|916|916.4|916.2|916.2|916|4540
1620655680000|2021-05-10 14:08:00|916.6|916.2|917|916.8|917|916.8|916.4|916|34884
1620655690000|2021-05-10 14:08:10|917.2|917|917|916.8|917.4|917.2|917|916.8|22952
1620655700000|2021-05-10 14:08:20|917.2|917|917.2|917|917.2|917|917|916.8|5953
1620655720000|2021-05-10 14:08:40|||||||||4
1620655730000|2021-05-10 14:08:50|917.4|917.2|917.6|917.2|917.6|917.4|917.2|917|23012
1620655740000|2021-05-10 14:09:00|917.4||917.4||917.4||917.4||1370
1620655750000|2021-05-10 14:09:10|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.2|2743
1620655760000|2021-05-10 14:09:20|917.4|917.2|917.2|917|917.4|917.2|917.2|917|10687
1620655770000|2021-05-10 14:09:30|917|916.8|917.2|917|917.2|917|917|916.8|6528
1620655780000|2021-05-10 14:09:40||916.8||916.8||916.8||916.8|0
1620655810000|2021-05-10 14:10:10|917||917||917||917||3007
1620655820000|2021-05-10 14:10:20|917.2|917|917.2|917|917.4|917.2|917|917|22196
1620655830000|2021-05-10 14:10:30|917|916.8|917|916.8|917.2|916.8|917|916.8|3366
1620655840000|2021-05-10 14:10:40|916.8|916.6|916.2|916|916.8|916.6|916|915.8|53165
1620655850000|2021-05-10 14:10:50|916.4|916.2|916.2|915.8|916.6|916.2|916|915.8|9496
1620655860000|2021-05-10 14:11:00|916|916|916.2|915.8|916.2|916|916|915.8|3210
1620655870000|2021-05-10 14:11:10|916||916||916.2||916||2486
1620655880000|2021-05-10 14:11:20|916.2|916|916.4|916|916.4|916.2|916.2|916|27534
1620655890000|2021-05-10 14:11:30|916.2|916.2|916.4|916|916.4|916.2|916.2|916|3645
1620655900000|2021-05-10 14:11:40|||||||||708
1620655910000|2021-05-10 14:11:50|916.6|916.2|916.6|916.2|916.6|916.4|916.4|916|22035
1620655920000|2021-05-10 14:12:00||916.4||916.2||916.4||916.2|48
1620655930000|2021-05-10 14:12:10|916.4||916.4||916.6||916.4||0
1620655940000|2021-05-10 14:12:20|||||||||1518
1620655950000|2021-05-10 14:12:30|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|6494
1620655960000|2021-05-10 14:12:40|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.4|8864
1620655970000|2021-05-10 14:12:50|916.6|916.4|916.6|916.2|916.8|916.6|916.4|916.2|22205
1620655980000|2021-05-10 14:13:00|916.8|916.4|916.8|916.6|916.8|916.6|916.6|916.4|9583
1620655990000|2021-05-10 14:13:10|917|916.8|916.6|916.4|917|916.8|916.6|916.4|5432
1620656000000|2021-05-10 14:13:20|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|0
1620656010000|2021-05-10 14:13:30|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|3279
1620656020000|2021-05-10 14:13:40|916.4|916.4|916.6|916.4|916.6|916.4|916.4|916.2|3278
1620656030000|2021-05-10 14:13:50|916.4|916.2|916.4|916.2|916.6|916.4|916.4|916.2|6746
1620656040000|2021-05-10 14:14:00|916.6|916.4|916.6|916.4|916.6|916.4|916.4|916.2|2286
1620656050000|2021-05-10 14:14:10|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|10482
1620656060000|2021-05-10 14:14:20|917|916.8|916.6|916.4|917|916.8|916.6|916.4|7497
1620656070000|2021-05-10 14:14:30|916.4|916.2|916.6|916.2|916.6|916.4|916.4|916.2|3608
1620656080000|2021-05-10 14:14:40||916.4||916.4||916.4||916.4|0
1620656090000|2021-05-10 14:14:50|||||||||2058
1620656100000|2021-05-10 14:15:00|916.4|916.2|916.6|916.2|916.8|916.6|916.4|916.2|21900
1620656110000|2021-05-10 14:15:10|916.4|916.4|916.2|916|916.4|916.4|916.2|916|6344
1620656120000|2021-05-10 14:15:20|||||||||314
1620656130000|2021-05-10 14:15:30|916|915.8|916|915.8|916.2|915.8|916|915.8|3157
1620656140000|2021-05-10 14:15:40|916.2|916|916.2|916|916.2|916|916|915.8|1499
1620656150000|2021-05-10 14:15:50|916.4|916.2|916.2|916|916.4|916.2|916.2|916|10830
1620656160000|2021-05-10 14:16:00|916|915.8|916.2|916|916.2|916|916|915.8|716
1620656170000|2021-05-10 14:16:10|916.4|916.2|916.2|916|916.4|916.2|916.2|916|3948
1620656190000|2021-05-10 14:16:30|916|915.8|916.2|916|916.2|916|916|915.8|16080
1620656200000|2021-05-10 14:16:40|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|6778
1620656210000|2021-05-10 14:16:50|916.2|916|915.8|915.6|916.2|916|915.8|915.6|9685
1620656220000|2021-05-10 14:17:00|||||||||146
1620656230000|2021-05-10 14:17:10|916|915.8|916|915.6|916.2|916|915.8|915.6|19280
1620656240000|2021-05-10 14:17:20|915.8|915.8|916.4|916.2|916.4|916.2|915.8|915.6|20318
1620656250000|2021-05-10 14:17:30|916.2|916|916.6|916.4|916.6|916.4|916.2|916|22705
1620656260000|2021-05-10 14:17:40|916.8|916.6|916.8|916.4|916.8|916.6|916.8|916.4|1896
1620656270000|2021-05-10 14:17:50|916.6|916.2|916.6|916.2|916.6|916.2|916.4|916.2|6241
1620656280000|2021-05-10 14:18:00|916.8|916.4|916.8|916.4|916.8|916.6|916.6|916.4|4635
1620656290000|2021-05-10 14:18:10|916.6|916.6|916.8|916.4|916.8|916.6|916.6|916.4|609
1620656300000|2021-05-10 14:18:20|916.6||916.6||916.8||916.6||48
1620656310000|2021-05-10 14:18:30|916.8|916.6|917.2|917|917.2|917|916.8|916.4|24236
1620656320000|2021-05-10 14:18:40|917.4|917.2|917.6|917.4|917.8|917.6|917.4|917.2|15182
1620656330000|2021-05-10 14:18:50|917.4|917.2|917.2|917|917.4|917.2|917.2|917|9462
1620656340000|2021-05-10 14:19:00|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917|1466
1620656350000|2021-05-10 14:19:10|917.2|917|917.4|917|917.4|917.2|917.2|917|3925
1620656360000|2021-05-10 14:19:20|917.2||917.2||917.2||917.2||1142
1620656370000|2021-05-10 14:19:30|||||||||3038
1620656380000|2021-05-10 14:19:40|917|916.8|916.8|916.6|917|916.8|916.8|916.6|28713
1620656390000|2021-05-10 14:19:50|917|916.8|917|916.8|917|916.8|916.8|916.6|5881
1620656400000|2021-05-10 14:20:00|916.8|916.6|916.8|916.6|917|916.8|916.8|916.6|14923
1620656410000|2021-05-10 14:20:10|||||||||9
1620656420000|2021-05-10 14:20:20|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|11545
1620656430000|2021-05-10 14:20:30|||||||||1542
1620656440000|2021-05-10 14:20:40|||||||||24
1620656450000|2021-05-10 14:20:50|916.8|916.6|917.6|917.4|917.6|917.4|916.6|916.4|36331
1620656460000|2021-05-10 14:21:00|917.8|917.6|917.8|917.6|918|917.8|917.8|917.4|7369
1620656470000|2021-05-10 14:21:10|918|917.8|917.8|917.6|918|917.8|917.8|917.6|9770
1620656500000|2021-05-10 14:21:40|918|917.8|918.6|918.2|918.6|918.2|918|917.8|20605
1620656510000|2021-05-10 14:21:50||918.4||918.2||918.4||918.2|728
1620656520000|2021-05-10 14:22:00|918.4|918|918|917.8|918.6|918|918|917.6|18455
1620656530000|2021-05-10 14:22:10|918.2|918|918|917.8|918.2|918|918|917.8|5600
1620656540000|2021-05-10 14:22:20|917.8|917.6|918|917.6|918|917.8|917.8|917.6|2676
1620656550000|2021-05-10 14:22:30|||||||||30
1620656560000|2021-05-10 14:22:40||917.8||917.8||917.8||917.8|248
1620656570000|2021-05-10 14:22:50|||||||||410
1620656580000|2021-05-10 14:23:00|917.8|917.6|918|917.6|918|917.8|917.8|917.6|1486
1620656590000|2021-05-10 14:23:10||917.8||917.6||917.8||917.6|6196
1620656600000|2021-05-10 14:23:20||917.8||917.8||917.8||917.8|2257
1620656610000|2021-05-10 14:23:30|918.2|918|918|917.8|918.4|918|918|917.8|20210
1620656620000|2021-05-10 14:23:40|917.8|917.6|917.4|917.2|917.8|917.6|917.4|917.2|24568
1620656630000|2021-05-10 14:23:50|917.6|917.4|917.8|917.4|917.8|917.6|917.6|917.2|13673
1620656640000|2021-05-10 14:24:00|918|917.6|918|917.8|918|917.8|918|917.6|5670
1620656650000|2021-05-10 14:24:10|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|9210
1620656660000|2021-05-10 14:24:20|918|917.8|917.8|917.6|918|917.8|917.8|917.6|564
1620656670000|2021-05-10 14:24:30|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|1718
1620656680000|2021-05-10 14:24:40|917.4|917.2|917.4|917.2|917.4|917.2|917.2|917|13027
1620656690000|2021-05-10 14:24:50|917.6|917.4|917.8|917.4|917.8|917.4|917.6|917.4|2728
1620656700000|2021-05-10 14:25:00|917.6|917.6|918|917.6|918|917.8|917.6|917.4|1162
1620656710000|2021-05-10 14:25:10|917.8|917.4|917.4|917.2|918|917.4|917.4|917.2|6544
1620656720000|2021-05-10 14:25:20|917.6|917.4|917.2|917|917.6|917.4|917.2|917|5937
1620656730000|2021-05-10 14:25:30|917.4|917.2|916.8|916.6|917.4|917.2|916.8|916.6|9172
1620656740000|2021-05-10 14:25:40|917|916.8|917|916.6|917|916.8|917|916.6|2191
1620656750000|2021-05-10 14:25:50|916.8|916.8|917|916.6|917|916.8|916.8|916.6|2058
1620656760000|2021-05-10 14:26:00|916.8|917|916.8|916.6|917.2|917|916.8|916.6|27219
1620656770000|2021-05-10 14:26:10|917||917||917||916.8||0
1620656780000|2021-05-10 14:26:20|916.8|916.8|917|916.6|917|916.8|916.8|916.6|5235
1620656790000|2021-05-10 14:26:30|916.8||917||917||916.8||4515
1620656800000|2021-05-10 14:26:40|916.8||917||917||916.8||904
1620656810000|2021-05-10 14:26:50|916.8||917||917||916.8||2313
1620656820000|2021-05-10 14:27:00|917.2|916.8|917.4|917|917.4|917.2|917.2|916.8|21306
1620656830000|2021-05-10 14:27:10|917.2||917.4||917.4||917.2||74
1620656840000|2021-05-10 14:27:20|917.2|916.8|917|916.8|917.4|917|917|916.8|5196
1620656850000|2021-05-10 14:27:30|917.2|917|917.2|916.8|917.2|917|917.2|916.8|3325
1620656860000|2021-05-10 14:27:40|917.4|917|917.4|917.2|917.4|917.2|917.4|917|6929
1620656870000|2021-05-10 14:27:50||917||917.2||917.2||917|712
1620656880000|2021-05-10 14:28:00|917.2|917|917.2|917|917.2|917.2|917.2|917|1142
1620656890000|2021-05-10 14:28:10|917|916.8|917|916.8|917.2|916.8|917|916.8|430
1620656900000|2021-05-10 14:28:20|916.8|916.6|917|916.8|917|916.8|916.8|916.6|2665
1620656910000|2021-05-10 14:28:30||916.6||916.6||916.6||916.6|3879
1620656930000|2021-05-10 14:28:50|916.8||916.8||916.8||916.8||4286
1620656940000|2021-05-10 14:29:00|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|5164
1620656950000|2021-05-10 14:29:10|917|916.4|916.6|916.4|917|916.6|916.6|916.4|1508
1620656970000|2021-05-10 14:29:30|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|3923
1620656980000|2021-05-10 14:29:40|916.6|916.4|916.6|916.4|916.8|916.6|916.6|916.2|7635
1620656990000|2021-05-10 14:29:50|916.8|916.6|916.8|916.4|916.8|916.6|916.6|916.4|2098
1620657000000|2021-05-10 14:30:00|916.6||916.6||916.6||916.6||0
1620657010000|2021-05-10 14:30:10|916.8|916.6|916.8|916.4|916.8|916.6|916.6|916.4|15376
1620657020000|2021-05-10 14:30:20|916.6|916.6|916.6|916.4|916.8|916.6|916.6|916.4|6570
1620657030000|2021-05-10 14:30:30|||||||||1254
1620657040000|2021-05-10 14:30:40|||||||||910
1620657050000|2021-05-10 14:30:50|916.4|916.2|916.2|916|916.4|916.2|916.2|916|11162
1620657060000|2021-05-10 14:31:00|916.4|916.2|916.4|916.2|916.6|916.4|916.2|916|32566
1620657070000|2021-05-10 14:31:10|916.2|916|916.2|916|916.4|916.2|916.2|916|4713
1620657080000|2021-05-10 14:31:20|||||||||2318
1620657090000|2021-05-10 14:31:30|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|7619
1620657100000|2021-05-10 14:31:40|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|9288
1620657110000|2021-05-10 14:31:50|916.8|916.2|917|916.8|917|916.8|916.6|916.2|32282
1620657120000|2021-05-10 14:32:00|917.2|917|917|916.8|917.2|917|917|916.8|13451
1620657130000|2021-05-10 14:32:10|916.8|916.6|917|916.6|917|916.8|916.8|916.6|14194
1620657140000|2021-05-10 14:32:20||916.8||916.8||916.8||916.8|0
1620657150000|2021-05-10 14:32:30|917.2|917|917|916.8|917.2|917|917|916.8|6011
1620657160000|2021-05-10 14:32:40|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|11374
1620657170000|2021-05-10 14:32:50|||||||||52
1620657180000|2021-05-10 14:33:00|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|8661
1620657190000|2021-05-10 14:33:10|||||||||1017
1620657200000|2021-05-10 14:33:20|916.6|916.4|916.2|915.8|916.6|916.4|916|915.8|45521
1620657210000|2021-05-10 14:33:30|916.4|916|916.2|915.8|916.4|916.2|916.2|915.8|25014
1620657220000|2021-05-10 14:33:40||916||916||916||915.8|0
1620657230000|2021-05-10 14:33:50||915.8||916||916||915.8|48
1620657240000|2021-05-10 14:34:00||915.8||916||916||915.8|2392
1620657250000|2021-05-10 14:34:10|916|915.8|916.2|916|916.2|916|916|915.8|12354
1620657260000|2021-05-10 14:34:20|916|915.8|916|915.8|916|915.8|916|915.8|3098
1620657270000|2021-05-10 14:34:30|916.2|916|916.2|915.8|916.2|916|916.2|915.8|0
1620657280000|2021-05-10 14:34:40|916||916||916||916||5651
1620657290000|2021-05-10 14:34:50|915.8|915.6|915.8|915.6|915.8|915.6|915.8|915.6|9412
1620657310000|2021-05-10 14:35:10|916|915.8|916|915.6|916|915.8|916|915.6|1474
1620657320000|2021-05-10 14:35:20|915.8||916||916||915.8||6095
1620657330000|2021-05-10 14:35:30|915.8||915.8||916||915.8||0
1620657340000|2021-05-10 14:35:40|915.6|915.4|915.4|915.2|915.6|915.4|915.4|915.2|24194
1620657350000|2021-05-10 14:35:50|915.2|915|915.2|915|915.2|915|915.2|915|1759
1620657360000|2021-05-10 14:36:00|915.4||915.2||915.4||915.2||2828
1620657370000|2021-05-10 14:36:10|915|914.8|915.2|914.8|915.2|915|915|914.8|26243
1620657400000|2021-05-10 14:36:40|915|915|915|914.8|915.2|915|915|914.8|2027
1620657410000|2021-05-10 14:36:50|||||||||451
1620657420000|2021-05-10 14:37:00|915.2|915|915|914.8|915.2|915|915|914.8|31146
1620657430000|2021-05-10 14:37:10|||||||||57
1620657450000|2021-05-10 14:37:30|915.2|915|915.8|915.6|915.8|915.6|915.2|915|50731
1620657460000|2021-05-10 14:37:40|915.6|915.4|915.6|915.4|915.8|915.6|915.6|915.4|13574
1620657470000|2021-05-10 14:37:50|915.8|915.6|915.8|915.6|915.8|915.6|915.6|915.6|0
1620657480000|2021-05-10 14:38:00||915.4||915.6||915.6||915.4|5203
1620657490000|2021-05-10 14:38:10|916|915.8|916.2|915.8|916.2|915.8|916|915.8|5123
1620657500000|2021-05-10 14:38:20|916|915.6|916|915.8|916.2|915.8|915.8|915.6|1898
1620657520000|2021-05-10 14:38:40|915.8|915.6|916|915.6|916|915.8|915.8|915.6|6665
1620657530000|2021-05-10 14:38:50||915.8||915.6||915.8||915.6|0
1620657540000|2021-05-10 14:39:00||915.8||915.8||915.8||915.8|539
1620657550000|2021-05-10 14:39:10|916.2|915.6|916.2|915.8|916.2|916|916|915.6|33019
1620657560000|2021-05-10 14:39:20|||||||||48
1620657570000|2021-05-10 14:39:30|916.4|916|916.4|916|916.4|916.2|916.2|916|9446
1620657590000|2021-05-10 14:39:50|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|5337
1620657600000|2021-05-10 14:40:00|||||||||2756
1620657610000|2021-05-10 14:40:10|||||||||352
1620657620000|2021-05-10 14:40:20|916.4|916.2|916.4|916.2|916.6|916.4|916.4|916.2|5181
1620657630000|2021-05-10 14:40:30|||||||||46
1620657640000|2021-05-10 14:40:40|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|4892
1620657650000|2021-05-10 14:40:50|||||||||837
1620657660000|2021-05-10 14:41:00|||||||||32
1620657670000|2021-05-10 14:41:10|916.8|916.6|916.8|916.6|916.8|916.6|916.8|916.6|12902
1620657680000|2021-05-10 14:41:20|||||||||6279
1620657690000|2021-05-10 14:41:30|916.6|916.4|916.6|916.4|916.6|916.6|916.6|916.4|1290
1620657710000|2021-05-10 14:41:50|916.4|916.2|916.2|915.8|916.4|916.2|916.2|915.8|21100
1620657720000|2021-05-10 14:42:00||916||915.8||916||915.8|1680
1620657740000|2021-05-10 14:42:20|916||916||916||916||1447
1620657750000|2021-05-10 14:42:30|916.2|916|916.2|916|916.2|916|916|915.8|13172
1620657760000|2021-05-10 14:42:40|916.4|916.2|916.4|916.2|916.4|916.2|916.4|916.2|8316
1620657770000|2021-05-10 14:42:50|916.2|916|916.2|916|916.4|916.2|916.2|916|1903
1620657790000|2021-05-10 14:43:10|||||||||2000
1620657800000|2021-05-10 14:43:20|||||||||2902
1620657810000|2021-05-10 14:43:30|||||||||616
1620657820000|2021-05-10 14:43:40|916.4|916.2|916.2|916|916.6|916.4|916.2|916|21237
1620657830000|2021-05-10 14:43:50|916|915.8|916|915.8|916|915.8|916|915.8|7696
1620657840000|2021-05-10 14:44:00|915.8|915.6|915.8|915.6|916|915.6|915.8|915.6|624
1620657850000|2021-05-10 14:44:10|||||||||291
1620657860000|2021-05-10 14:44:20|916|915.8|916|915.8|916|915.8|916|915.8|2957
1620657870000|2021-05-10 14:44:30|916.2|916|916.2|916|916.2|916|916.2|916|7623
1620657880000|2021-05-10 14:44:40|916.4|916.2|916|915.8|916.4|916.2|916|915.8|7431
1620657900000|2021-05-10 14:45:00|915.8|915.6|915.8|915.6|916|915.8|915.8|915.6|8257
1620657920000|2021-05-10 14:45:20|915.6|915.4|915.8|915.4|915.8|915.6|915.4|915.2|40362
1620657930000|2021-05-10 14:45:30|915.6|915.6|915.6|915.4|915.6|915.6|915.6|915.4|971
1620657940000|2021-05-10 14:45:40||915.2||915.2||915.2||915.2|215
1620657960000|2021-05-10 14:46:00|915.4||915.4||915.6||915.4||1652
1620657970000|2021-05-10 14:46:10|915.6|915.4|915.4|915.2|915.6|915.4|915.4|915.2|1580
1620657980000|2021-05-10 14:46:20|915.6|915.4|915.8|915.4|915.8|915.6|915.6|915.2|8623
1620657990000|2021-05-10 14:46:30|915.6|915.2|915.6|915.4|915.8|915.4|915.6|915.2|4212
1620658000000|2021-05-10 14:46:40|||||||||972
1620658010000|2021-05-10 14:46:50|||||||||839
1620658030000|2021-05-10 14:47:10|915.4|915.2|915.2|915|915.4|915.2|915.2|915|8084
1620658040000|2021-05-10 14:47:20|||||||||493
1620658050000|2021-05-10 14:47:30|915.4|915.2|915.4|915|915.4|915.2|915.2|915|4048
1620658060000|2021-05-10 14:47:40|915.2||915.2||915.2||915.2||8055
1620658070000|2021-05-10 14:47:50|||||||||2108
1620658080000|2021-05-10 14:48:00|915|914.8|915|914.8|915.2|914.8|915|914.8|6620
1620658090000|2021-05-10 14:48:10|||||||||3768
1620658100000|2021-05-10 14:48:20|||||||||324
1620658130000|2021-05-10 14:48:50|915.2|915|915.2|915|915.2|915|915.2|914.8|4761
1620658140000|2021-05-10 14:49:00|||||||||399
1620658150000|2021-05-10 14:49:10|915|914.8|915.2|914.8|915.2|914.8|915|914.8|7794
1620658160000|2021-05-10 14:49:20|915|914.6|915|914.6|915.2|914.8|915|914.6|9424
1620658170000|2021-05-10 14:49:30|915.2|914.8|915.2|914.8|915.2|915|915|914.8|23225
1620658180000|2021-05-10 14:49:40|915|915|915.2|915|915.2|915|915|914.8|2242
1620658190000|2021-05-10 14:49:50||914.8||914.8||915||914.8|3788
1620658210000|2021-05-10 14:50:10|915|915|915.2|915|915.2|915|915|915|1114
1620658220000|2021-05-10 14:50:20|915|914.8|915.2|914.8|915.2|915|915|914.8|3791
1620658230000|2021-05-10 14:50:30||915||914.8||915||914.8|3297
1620658240000|2021-05-10 14:50:40|915|914.6|915|914.6|915|914.6|914.8|914.6|7010
1620658250000|2021-05-10 14:50:50|914.8||915||915||914.8||2134
1620658260000|2021-05-10 14:51:00|914.8||914.8||914.8||914.8||1102
1620658270000|2021-05-10 14:51:10|||||||||1785
1620658280000|2021-05-10 14:51:20|915|914.8|915|914.6|915.2|915|915|914.6|9123
1620658290000|2021-05-10 14:51:30||914.8||914.6||914.8||914.6|0
1620658310000|2021-05-10 14:51:50||914.8||914.8||914.8||914.6|1102
1620658320000|2021-05-10 14:52:00|915.2|915|915.2|915|915.4|915.2|915.2|915|13910
1620658330000|2021-05-10 14:52:10|915.4|915.2|915.4|915.2|915.4|915.2|915.4|915|7280
1620658340000|2021-05-10 14:52:20|915.2|915|915.2|915|915.4|915.2|915.2|915|1496
1620658350000|2021-05-10 14:52:30|915|914.8|915|914.8|915.2|915|915|914.8|8995
1620658360000|2021-05-10 14:52:40|915.2|915|915.2|915|915.2|915|915.2|914.8|1426
1620658380000|2021-05-10 14:53:00|915.4|915.2|915.6|915.4|915.6|915.4|915.4|915.2|7149
1620658390000|2021-05-10 14:53:10|915.4|915.2|915.6|915.4|915.6|915.4|915.4|915.2|7171
1620658400000|2021-05-10 14:53:20|915.8|915.6|915.8|915.4|915.8|915.6|915.6|915.4|8420
1620658410000|2021-05-10 14:53:30|915.6|915.2|915.4|915.2|915.8|915.4|915.4|915.2|9701
1620658420000|2021-05-10 14:53:40|915.6|915.4|915.4|915.2|915.6|915.4|915.4|915.2|2841
1620658430000|2021-05-10 14:53:50|915.6|915.4|915.6|915.2|915.6|915.4|915.6|915.2|2467
1620658440000|2021-05-10 14:54:00|915.8|915.4|915.8|915.6|915.8|915.6|915.8|915.2|2912
1620658450000|2021-05-10 14:54:10|||||||||5851
1620658480000|2021-05-10 14:54:40|915.6|915.4|915.6|915.4|915.6|915.4|915.6|915.4|7448
1620658500000|2021-05-10 14:55:00|||||||||3985
1620658510000|2021-05-10 14:55:10|||||||||1200
1620658520000|2021-05-10 14:55:20|915.4|915.2|915.6|915.4|915.6|915.4|915.2|915|17035
1620658530000|2021-05-10 14:55:30|915.8|915.6|915.8|915.4|915.8|915.6|915.8|915.4|9595
1620658540000|2021-05-10 14:55:40||915.6||915.6||915.6||915.6|200
1620658550000|2021-05-10 14:55:50|||||||||30
1620658560000|2021-05-10 14:56:00|||||||||1198
1620658570000|2021-05-10 14:56:10|||||||||42
1620658580000|2021-05-10 14:56:20|||||||||50
1620658590000|2021-05-10 14:56:30|916|915.8|915.8|915.6|916|915.8|915.8|915.6|4217
1620658610000|2021-05-10 14:56:50|916|915.8|916.4|916|916.4|916.2|916|915.8|21423
1620658620000|2021-05-10 14:57:00||916.2||916.2||916.2||916|183
1620658630000|2021-05-10 14:57:10|||||||||358
1620658640000|2021-05-10 14:57:20|916.2|916|916.2|916|916.4|916.2|916.2|916|1622
1620658650000|2021-05-10 14:57:30|916.4|916.2|916.4|916.2|916.4|916.2|916.2|916|6677
1620658670000|2021-05-10 14:57:50|||||||||972
1620658680000|2021-05-10 14:58:00|916.6|916.4|916.8|916.6|916.8|916.6|916.6|916.4|10046
1620658690000|2021-05-10 14:58:10|917|916.8|917.6|917.2|917.8|917.6|917|916.8|55583
1620658700000|2021-05-10 14:58:20|917.4|917.4|917.6|917.2|917.6|917.4|917.4|917.2|8317
1620658710000|2021-05-10 14:58:30|917.8|917.4|917.8|917.6|917.8|917.6|917.8|917.4|4537
1620658720000|2021-05-10 14:58:40|918|917.8|917.8|917.6|918|917.8|917.8|917.6|8168
1620658730000|2021-05-10 14:58:50|918|917.8|917.8|917.6|918|917.8|917.8|917.6|2016
1620658740000|2021-05-10 14:59:00|918|917.8|917.8|917.6|918|917.8|917.6|917.4|11242
1620658770000|2021-05-10 14:59:30|917.6|917.4|917.6|917.2|917.6|917.4|917.6|917.2|4681
1620658780000|2021-05-10 14:59:40|917.4|917.4|917.4|917.2|917.4|917.4|917.4|917.2|851
1620658790000|2021-05-10 14:59:50|917.6|917.4|917.6|917.4|917.6|917.4|917.6|917.4|64
1620658800000|2021-05-10 15:00:00|917.4|917.2|917.4|917.2|917.4|917.2|917.4|917.2|4151
1620658810000|2021-05-10 15:00:10|917.2|917|917.4|917.2|917.4|917.2|917.2|917|14850
1620658820000|2021-05-10 15:00:20|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|10646
1620658830000|2021-05-10 15:00:30|917.6|917.4|917.6|917.4|917.8|917.6|917.6|917.4|5112
1620658850000|2021-05-10 15:00:50|917.4|917.2|917.4|917.2|917.6|917.4|917.4|917.2|3415
1620658860000|2021-05-10 15:01:00||917||917||917||917|5049
1620658870000|2021-05-10 15:01:10|917.2|916.8|917.2|916.8|917.2|916.8|917.2|916.8|5728
1620658880000|2021-05-10 15:01:20|917.4|917|917.4|917.2|917.4|917.2|917.4|917|3482
1620658890000|2021-05-10 15:01:30|917.2|917|917.4|917.2|917.4|917.2|917.2|917|7436
1620658900000|2021-05-10 15:01:40|||||||||474
1620658910000|2021-05-10 15:01:50|917.6|917.4|917.8|917.6|917.8|917.6|917.6|917.4|7427
1620658920000|2021-05-10 15:02:00|918|917.8|918.2|918|918.4|918.2|918|917.8|11453
1620658930000|2021-05-10 15:02:10|918.4|918.2|918.4|918.2|918.4|918.2|918.2|918|2418
1620658940000|2021-05-10 15:02:20|918.6|918.4|918|917.8|918.6|918.4|917.8|917.6|75879
1620658950000|2021-05-10 15:02:30|917.8|917.6|917|916.8|917.8|917.6|916.6|916.2|102996
1620658960000|2021-05-10 15:02:40|917.2|917|917.4|917.2|917.4|917.2|917.2|917|4301
1620658970000|2021-05-10 15:02:50|917.6|917.4|917.6|917.4|917.6|917.4|917.4|917.2|17722
1620658980000|2021-05-10 15:03:00|917.8|917.6|917.8|917.6|917.8|917.6|917.8|917.6|3698
1620658990000|2021-05-10 15:03:10|918|917.8|918|917.8|918|917.8|918|917.6|3551
1620659000000|2021-05-10 15:03:20|918.2|918|918.2|918|918.4|918|918.2|918|2803
1620659010000|2021-05-10 15:03:30|918.4|918.2|918.2|918|918.6|918.2|918.2|918|14280
1620659020000|2021-05-10 15:03:40|918.4|918.2|918.4|918.2|918.4|918.2|918.2|918|2077
1620659030000|2021-05-10 15:03:50|918.2|918|918.6|918.4|918.6|918.4|918.2|918|12044
1620659040000|2021-05-10 15:04:00|918.4|918.2|918.4|918.2|918.4|918.2|918.4|918.2|1655
1620659050000|2021-05-10 15:04:10|||||||||430
1620659060000|2021-05-10 15:04:20|||||||||2630
1620659070000|2021-05-10 15:04:30|918.6|918.4|918.4|918.2|918.6|918.4|918.4|918.2|4415
1620659080000|2021-05-10 15:04:40|918.6|918.4|918.6|918.4|918.6|918.4|918.6|918.4|2856
1620659090000|2021-05-10 15:04:50|918.8|918.6|919|918.6|919|918.6|918.8|918.6|7696
1620659100000|2021-05-10 15:05:00|918.8||919.2||919.2||918.8||0
1620659110000|2021-05-10 15:05:10|919||919||919||919||751
1620659120000|2021-05-10 15:05:20|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|21
1620659140000|2021-05-10 15:05:40|||||||||1374
1620659150000|2021-05-10 15:05:50|919.4|919|919.4|919|919.4|919|919.4|919|364
1620659160000|2021-05-10 15:06:00|||||||||249
1620659170000|2021-05-10 15:06:10|919.2|918.8|919|918.6|919.2|918.8|919|918.6|515
1620659180000|2021-05-10 15:06:20|||||||||838
1620659190000|2021-05-10 15:06:30|||||||||24
1620659200000|2021-05-10 15:06:40|919.2|918.8|919.4|919|919.4|919|919.2|918.8|1690
1620659210000|2021-05-10 15:06:50|||||||||1073
1620659230000|2021-05-10 15:07:10|919.2|918.6|919|918.6|919.2|918.6|919|918.6|970
1620659240000|2021-05-10 15:07:20|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|686
1620659250000|2021-05-10 15:07:30|||||||||96
1620659260000|2021-05-10 15:07:40|||||||||589
1620659270000|2021-05-10 15:07:50|919|918.6|919.2|918.8|919.2|918.8|919|918.6|373
1620659280000|2021-05-10 15:08:00|919|918.6|919|918.6|919|918.6|919|918.6|974
1620659330000|2021-05-10 15:08:50|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|1025
1620659350000|2021-05-10 15:09:10|||||||||200
1620659360000|2021-05-10 15:09:20|919|918.6|919|918.6|919|918.6|919|918.4|0
1620659370000|2021-05-10 15:09:30|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|26
1620659400000|2021-05-10 15:10:00|||||||||226
1620659410000|2021-05-10 15:10:10|919.4|919|919.4|919|919.4|919|919.4|919|483
1620659420000|2021-05-10 15:10:20|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1620659430000|2021-05-10 15:10:30|||||||||216
1620659440000|2021-05-10 15:10:40|||||||||676
1620659450000|2021-05-10 15:10:50|919.4||919.4||919.4||919.4||1996
1620659460000|2021-05-10 15:11:00|919.2|919|919.2|918.8|919.2|919|919.2|918.8|182
1620659480000|2021-05-10 15:11:20|||||||||961
1620659490000|2021-05-10 15:11:30|||||||||23
1620659510000|2021-05-10 15:11:50|919.4|919|919.4|919|919.4|919|919.4|919|709
1620659520000|2021-05-10 15:12:00|||||||||935
1620659530000|2021-05-10 15:12:10|919.2|918.8|919.4|919|919.4|919|919.2|918.8|43
1620659540000|2021-05-10 15:12:20|||||||||89
1620659550000|2021-05-10 15:12:30|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|163
1620659600000|2021-05-10 15:13:20|919.8|919.4|920.2|919.8|920.2|919.8|919.8|919.4|608
1620659620000|2021-05-10 15:13:40|920.4|920|920.4|920|920.4|920|920.4|920|119
1620659630000|2021-05-10 15:13:50|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|45
1620659640000|2021-05-10 15:14:00||920||920||920||920|267
1620659650000|2021-05-10 15:14:10|||||||||10
1620659670000|2021-05-10 15:14:30|920.4||920.4||920.4||920.4||998
1620659700000|2021-05-10 15:15:00|920.2|919.8|920|919.6|920.2|919.8|920|919.6|202
1620659710000|2021-05-10 15:15:10|919.8|919.4|919.8|919.4|919.8|919.4|919.8|919.4|76
1620659720000|2021-05-10 15:15:20|919.6|919.2|919.6|919.2|919.6|919.2|919.6|919.2|140
1620659750000|2021-05-10 15:15:50|||||||||899
1620659760000|2021-05-10 15:16:00|||||||||238
1620659780000|2021-05-10 15:16:20||919||919||919||919|1076
1620659790000|2021-05-10 15:16:30|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|163
1620659800000|2021-05-10 15:16:40|919.4|919|919.4|919|919.4|919|919.4|919|211
1620659810000|2021-05-10 15:16:50|919.2|918.8|919.4|918.8|919.4|919|919.2|918.8|261
1620659820000|2021-05-10 15:17:00|919.2||919.2||919.2||919.2||24
1620659830000|2021-05-10 15:17:10|919.4|919|919.4|919|919.4|919|919.4|919|2470
1620659840000|2021-05-10 15:17:20|919.6|919.2|919.8|919.4|919.8|919.4|919.6|919.2|1322
1620659850000|2021-05-10 15:17:30|920||919.8||920||919.8||0
1620659880000|2021-05-10 15:18:00|||||||||1073
1620659910000|2021-05-10 15:18:30|919.4|919|919|918.6|919.4|919|919|918.6|1546
1620659920000|2021-05-10 15:18:40||918.4||918.4||918.4||918.4|0
1620659930000|2021-05-10 15:18:50||918.6||918.6||918.6||918.6|102
1620659940000|2021-05-10 15:19:00|918.8|918.4|918.8|918.4|918.8|918.4|918.8|918.4|854
1620659950000|2021-05-10 15:19:10|919|918.6|919|918.6|919|918.6|919|918.6|2742
1620659960000|2021-05-10 15:19:20|||||||||119
1620659970000|2021-05-10 15:19:30|918.8|918.4|919|918.4|919|918.4|918.8|918.4|87
1620659980000|2021-05-10 15:19:40|918.8|918.2|919.2|918.6|919.2|918.6|918.8|918.2|1551
1620659990000|2021-05-10 15:19:50|919|919.2|919.8|919.2|919.8|919.2|919|919.2|1950
1620716430000|2021-05-11 07:00:30|910.6|907|910.6|909|910.6|909|910|907|254899
1620716440000|2021-05-11 07:00:40|909.8|908.2|906|905.6|910.2|908.8|905.6|905|77378
1620716450000|2021-05-11 07:00:50|905.8|905.2|905.8|905|905.8|905.2|905.8|905|1839
1620716460000|2021-05-11 07:01:00|905.6|905.2|905.6|904.8|905.6|905.2|905|904|40067
1620716470000|2021-05-11 07:01:10|905.4|905|906.6|905.6|906.8|905.8|905.4|905|9244
1620716480000|2021-05-11 07:01:20|906.4|905.8|905.8|905|906.8|905.8|905.8|905|6101
1620716490000|2021-05-11 07:01:30|906|905.2|906.4|905.6|906.4|905.6|906|905.2|9673
1620716520000|2021-05-11 07:02:00|906.2|905.4|905.8|904.8|906.4|905.6|904.8|904|28891
1620716530000|2021-05-11 07:02:10||905||905.4||905.4||905|2849
1620716540000|2021-05-11 07:02:20|||||||||869
1620716550000|2021-05-11 07:02:30|906.8|905.2|906.8|906|907|906.8|905.8|904.8|33320
1620716560000|2021-05-11 07:02:40|907|906.2|907.8|906.8|908.4|907.2|907|906.2|11000
1620716570000|2021-05-11 07:02:50||907||907||907||907|0
1620716580000|2021-05-11 07:03:00|907.6|906.8|907.8|907|907.8|907|907.4|906.2|4947
1620716590000|2021-05-11 07:03:10|908|907.2|908.4|907.4|908.4|907.4|908|907.2|948
1620716600000|2021-05-11 07:03:20|908.6|907.6|908|907.2|909|908|907.6|906.4|5523
1620716630000|2021-05-11 07:03:50||907.4||907.4||907.4||907.4|0
1620716640000|2021-05-11 07:04:00|908.8|907.2|909|908.2|909|908.2|908|907.2|17596
1620716650000|2021-05-11 07:04:10|908.8|908.4|908.4|907.8|909|908.6|908.4|907.6|21722
1620716660000|2021-05-11 07:04:20|908.8|908|910.6|909.6|910.6|909.6|908.8|908|22755
1620716670000|2021-05-11 07:04:30|910.4|909.8|910.6|910|910.8|910|910|909|3198
1620716680000|2021-05-11 07:04:40|911|910.2|911|910.6|911.8|910.8|911|910.2|6805
1620716690000|2021-05-11 07:04:50|910.8|910.4|910.4|909.4|910.8|910.4|909.8|909.4|18197
1620716700000|2021-05-11 07:05:00|910.2|909.6|910.2|909.6|910.4|909.6|910|909|0
1620716720000|2021-05-11 07:05:20|910|909.4|910|909.4|910|909.4|910|909.4|376
1620716730000|2021-05-11 07:05:30|909.8|909.2|909.6|909|909.8|909.2|909.6|909|406
1620716740000|2021-05-11 07:05:40|909.4|908.8|909.2|908.4|909.4|908.8|909.2|908.2|2000
1620716750000|2021-05-11 07:05:50|909.4|908.6|909.2|908.6|909.6|908.8|909.2|908.2|0
1620716760000|2021-05-11 07:06:00|909.4|908.4|909|908.2|909.4|908.4|908.8|908.2|4716
1620716780000|2021-05-11 07:06:20|908.8|908|908.6|908|908.8|908|908.4|908|5560
1620716790000|2021-05-11 07:06:30|908.4|907.8|908.2|907.6|908.4|907.8|908|907.6|548
1620716800000|2021-05-11 07:06:40|908|907.4|908|907.2|908|907.4|907.4|906.6|5360
1620716810000|2021-05-11 07:06:50|907.8|907.4|908.2|907.6|908.2|907.6|907.8|907.2|7257
1620716820000|2021-05-11 07:07:00|908.4|907.8|909|908.2|909|908.4|908.4|907.8|2770
1620716830000|2021-05-11 07:07:10|908.8|908|907.6|907.2|908.8|908|907.6|907.2|7507
1620716840000|2021-05-11 07:07:20|908|907.4|908.6|908|909.2|908.4|908|907.4|21244
1620716850000|2021-05-11 07:07:30|908.4|907.8|908.4|907.8|908.6|907.8|908|907.2|5031
1620716860000|2021-05-11 07:07:40|908.6|907.6|908.2|907.4|908.6|907.6|908.2|907.4|663
1620716870000|2021-05-11 07:07:50|908|907.6|908.2|907.4|908.2|907.8|908|907.4|1564
1620716880000|2021-05-11 07:08:00|908|907.2|907.6|906.8|908|907.2|907.6|906.8|305
1620716890000|2021-05-11 07:08:10|907.8|907|907.8|907.2|908.2|907.8|907.6|906.8|0
1620716900000|2021-05-11 07:08:20|907.6|907|907.4|906.8|907.6|907|907.2|906.8|0
1620716910000|2021-05-11 07:08:30|907.6|907|907.4|906.8|907.6|907|907.2|906.8|53
1620716920000|2021-05-11 07:08:40|907.2|907|908|907.4|908|907.4|907.2|906.8|1207
1620716930000|2021-05-11 07:08:50|907.8|907.2|907.8|907.2|908|907.4|907.6|906.8|744
1620716940000|2021-05-11 07:09:00|908|907|907.6|907|908|907.4|907.4|906.8|480
1620716950000|2021-05-11 07:09:10|907.8|907.2|907.2|906.6|907.8|907.2|907|906.4|7763
1620716960000|2021-05-11 07:09:20|907.4|906.8|906.8|906.4|907.6|907|906.8|906.4|928
1620716980000|2021-05-11 07:09:40|907.2|906.6|907|906.4|907.4|907|906.8|906.4|5820
1620716990000|2021-05-11 07:09:50|906.8|906.2|906.8|906.4|907|906.6|906.6|906.2|3806
1620717000000|2021-05-11 07:10:00|906.6|906.2|906.4|905.8|906.8|906.4|905.8|905.4|19242
1620717010000|2021-05-11 07:10:10|906.6|906|906.4|906.2|906.8|906.2|906|905.8|5250
1620717020000|2021-05-11 07:10:20|906.2|906|906.4|906|906.4|906|906.2|905.8|1961
1620717030000|2021-05-11 07:10:30|906.2|905.8|906.4|905.8|906.4|906|905.8|905.2|5745
1620717040000|2021-05-11 07:10:40|906.2|905.6|906|905.6|906.2|905.6|906|905.6|1395
1620717050000|2021-05-11 07:10:50|906.2|905.8|905.8|905.4|906.2|905.8|905.6|905.2|2217
1620717060000|2021-05-11 07:11:00|905.6|905.2|905.4|905|905.8|905.4|905.4|905|6145
1620717070000|2021-05-11 07:11:10|905.2|904.8|905.2|904.6|905.2|904.8|905|904.6|3412
1620717080000|2021-05-11 07:11:20|905|904.4|904.4|904|905|904.4|904.4|904|5224
1620717090000|2021-05-11 07:11:30|904.6||904.6||904.6||904.4||1024
1620717100000|2021-05-11 07:11:40|904.4|904.2|904.6|904.2|904.6|904.2|904.4|904.2|640
1620717110000|2021-05-11 07:11:50|904.4|904|904.2|903.8|904.6|904|904.2|903.8|4479
1620717120000|2021-05-11 07:12:00|904.4|903.6|904|903.4|904.4|903.6|903.6|903.2|7034
1620717130000|2021-05-11 07:12:10|903.8|903.2|903.6|903|904|903.4|903.4|903|6775
1620717140000|2021-05-11 07:12:20|903.4|902.8|902.8|902.4|903.4|902.8|902.8|902.4|30902
1620717150000|2021-05-11 07:12:30|903|902.6|902.8|902|903|902.6|902.6|902|5549
1620717160000|2021-05-11 07:12:40|902.6|901.8|903|902.4|903|902.4|902|901.8|10319
1620717180000|2021-05-11 07:13:00|903.2|902.6|903|902.4|903.2|903|903|902.2|15279
1620717190000|2021-05-11 07:13:10|902.8|902.2|902.4|901.8|902.8|902.2|902.2|901.8|1129
1620717200000|2021-05-11 07:13:20|902.6|902|902.6|902|903|902.4|902.2|901.8|3263
1620717210000|2021-05-11 07:13:30|902.4|901.8|902.4|902|902.6|902.2|902.2|901.8|11517
1620717220000|2021-05-11 07:13:40|902.2|902.2|902.2|901.6|902.6|902.2|901.6|901.2|12856
1620717230000|2021-05-11 07:13:50|902|901.8|902.2|901.6|902.2|901.8|902|901.4|3
1620717240000|2021-05-11 07:14:00|902|901.4|901.2|900.6|902|901.4|901|900.4|14923
1620717250000|2021-05-11 07:14:10|901|900.4|901|900.4|901|900.6|900.6|900.4|1538
1620717260000|2021-05-11 07:14:20|901.2||901||901.2||901||55
1620717280000|2021-05-11 07:14:40|901.2|900.6|901|900.8|901.2|900.8|901|900.4|3088
1620717290000|2021-05-11 07:14:50|901.2||901.2||901.2||901.2||200
1620717300000|2021-05-11 07:15:00|901.4|900.6|901.4|900.6|901.4|901|901.2|900.6|10780
1620717310000|2021-05-11 07:15:10|901.2|900.8|901|900.4|901.2|900.8|900.4|900|71763
1620717320000|2021-05-11 07:15:20|901.2|900.6|900.8|900.6|901.2|901|900.8|900.4|15669
1620717340000|2021-05-11 07:15:40|901|900.8|901.2|900.8|901.2|901|901|900.6|13350
1620717350000|2021-05-11 07:15:50|901.4|901|902.4|901.8|902.4|902|901.2|901|28953
1620717360000|2021-05-11 07:16:00||902||902||902||902|1320
1620717370000|2021-05-11 07:16:10|902.2|901.8|902.4|902.2|902.4|902.2|902.2|901.8|8130
1620717380000|2021-05-11 07:16:20|902.6|902|902.8|902.4|902.8|902.4|902.6|902|9177
1620717390000|2021-05-11 07:16:30|903.2|902.2|903|902.6|903.2|903|903|902.2|17009
1620717400000|2021-05-11 07:16:40|903.2|902.8|903.6|903.2|903.6|903.2|903|902.6|18896
1620717410000|2021-05-11 07:16:50|903.8|903.4|904.2|903.8|904.2|903.8|903.8|903.4|6306
1620717420000|2021-05-11 07:17:00|904|903.6|904.2|903.6|904.2|903.6|904|903.4|9714
1620717440000|2021-05-11 07:17:20|904|903.8|905|904.4|905|904.4|904|903.8|13587
1620717450000|2021-05-11 07:17:30|904.8|904.2|904.8|904.2|905|904.2|904.8|904.2|74
1620717460000|2021-05-11 07:17:40|905|904.4|905.2|904.8|905.2|904.8|905|904.4|21914
1620717470000|2021-05-11 07:17:50|905|904.6|904.4|904|905.2|904.6|904|903.8|13743
1620717480000|2021-05-11 07:18:00|904.6|903.8|904.2|903.6|904.6|904|904|903.4|15954
1620717490000|2021-05-11 07:18:10|904|903.4|904|903.4|904|903.6|904|903.4|50
1620717500000|2021-05-11 07:18:20|904.2|903.6|904.2|903.6|904.2|903.6|904|903.4|0
1620717510000|2021-05-11 07:18:30|904|903.4|904|903.4|904.2|903.6|904|903.4|105
1620717520000|2021-05-11 07:18:40|903.8|903.6|904.4|903.8|904.4|903.8|903.8|903.6|1495
1620717530000|2021-05-11 07:18:50|904.6|904|904.6|904.2|904.6|904.2|904.4|904|0
1620717540000|2021-05-11 07:19:00|904.4|904|904.6|904.2|904.6|904.2|904.4|904|4886
1620717550000|2021-05-11 07:19:10|904.8|904.4|905|904.6|905.4|905|904.8|904.4|11503
1620717560000|2021-05-11 07:19:20|905.2|904.8|905.4|905|905.6|905|905.2|904.8|48
1620717570000|2021-05-11 07:19:30|905.2|904.8|904.4|903.8|905.4|905|904.2|903.8|9061
1620717580000|2021-05-11 07:19:40|904.2|904|904.6|904.2|904.6|904.2|904.2|904|4230
1620717590000|2021-05-11 07:19:50|904.8|904.4|905.4|904.8|905.4|904.8|904.8|904.4|1623
1620717600000|2021-05-11 07:20:00|905.2|904.6|904.4|904|905.4|904.8|904.4|904|3224
1620717610000|2021-05-11 07:20:10|904.2|903.8|904.2|903.8|904.4|903.8|904.2|903.8|179
1620717620000|2021-05-11 07:20:20|904.4|904|904.6|904|904.6|904.2|904.2|903.8|6403
1620717630000|2021-05-11 07:20:30|904.4|903.8|904.6|904|905|904.4|904.2|903.8|14619
1620717640000|2021-05-11 07:20:40|904.8|904.2|905.2|904.8|905.6|905.2|904.8|904.2|5397
1620717650000|2021-05-11 07:20:50|905.4|904.6|905.4|905|905.4|905|905|904.6|815
1620717660000|2021-05-11 07:21:00|905.2|904.8|906|905.4|906|905.6|905|904.8|10181
1620717670000|2021-05-11 07:21:10|905.8|905.6|906.6|906|907|906.6|905.8|905.6|40350
1620717680000|2021-05-11 07:21:20|906.4|905.8|906|905.6|906.4|906|906|905.6|1331
1620717690000|2021-05-11 07:21:30|||||||||494
1620717700000|2021-05-11 07:21:40|906.2|905.8|906.6|906.2|907.2|906.6|906.2|905.6|5995
1620717710000|2021-05-11 07:21:50|906.8|906.4|907|906.6|907|906.6|906.6|906.2|4106
1620717720000|2021-05-11 07:22:00|906.8|906.4|906.6|906|907|906.4|906.4|905.8|10018
1620717730000|2021-05-11 07:22:10|906.4||906.4||906.4||906.2||6065
1620717740000|2021-05-11 07:22:20|||||||||570
1620717760000|2021-05-11 07:22:40|906.2|905.8|906.4|905.8|906.4|906|905.6|905.2|14318
1620717770000|2021-05-11 07:22:50|906.2||906.2||906.4||906.2||3330
1620717780000|2021-05-11 07:23:00|906|905.6|905.8|905.4|906|905.6|905.6|905.2|1036
1620717790000|2021-05-11 07:23:10|905.6|905.2|905.6|905.2|905.6|905.2|905.4|905.2|2345
1620717800000|2021-05-11 07:23:20|905.4|905|905.2|904.6|905.6|905|905|904.6|3893
1620717810000|2021-05-11 07:23:30|905.4|904.8|905.6|905.2|905.8|905.2|905.2|904.8|1798
1620717820000|2021-05-11 07:23:40|905.4|905|905.2|904.8|905.4|905|905.2|904.8|2530
1620717830000|2021-05-11 07:23:50|905|904.6|905|904.6|905.4|905|904.8|904.4|8796
1620717840000|2021-05-11 07:24:00||904.4||904.6||904.8||904.4|3006
1620717850000|2021-05-11 07:24:10|905.2|904.8|905.8|905.4|905.8|905.4|905.2|904.8|852
1620717860000|2021-05-11 07:24:20|905.6|905.2|905.6|905.2|905.8|905.2|905.4|904.8|2889
1620717870000|2021-05-11 07:24:30|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905.2|5736
1620717880000|2021-05-11 07:24:40|905.8|905.4|906.6|906.2|906.8|906.4|905.8|905.2|3565
1620717890000|2021-05-11 07:24:50|906.8|906.4|907|906.6|907.2|906.6|906.8|906.4|3185
1620717900000|2021-05-11 07:25:00|906.8|906.8|906.6|906.2|906.8|906.8|906.4|906.2|11865
1620717910000|2021-05-11 07:25:10|906.8|906.4|906.8|906.2|907|906.6|906.4|906.2|22187
1620717920000|2021-05-11 07:25:20|906.6|906|906.8|906.4|906.8|906.4|906.4|906|556
1620717930000|2021-05-11 07:25:30|907|906.6|907.4|907|907.4|907|907|906.6|6374
1620717940000|2021-05-11 07:25:40|907.2|906.8|907.2|906.6|907.2|906.8|906.8|906.4|4803
1620717950000|2021-05-11 07:25:50|907.4|906.8|907.2|906.6|907.4|906.8|907.2|906.6|5198
1620717960000|2021-05-11 07:26:00|907|906.4|907.4|906.8|907.4|906.8|906.8|906.4|3863
1620717970000|2021-05-11 07:26:10|907.6|907|908|907.4|908|907.6|907.4|907|7872
1620717980000|2021-05-11 07:26:20|907.8|907.6|908|907.6|908|907.8|907.8|907.4|6895
1620717990000|2021-05-11 07:26:30|908.2|907.8|908.4|908|908.4|908|908.2|907.6|37419
1620718000000|2021-05-11 07:26:40|908.6|908.2|908.8|908.2|908.8|908.4|908.4|908|20166
1620718010000|2021-05-11 07:26:50|908.6||908.6||908.6||908.6||0
1620718020000|2021-05-11 07:27:00|908.4|908.4|909.2|909|909.4|909.2|908.4|908.2|53028
1620718030000|2021-05-11 07:27:10|909.4|908.8|909.4|909.2|909.4|909.2|909.4|908.8|877
1620718040000|2021-05-11 07:27:20|909.2|909|909.2|909|909.2|909|909.2|908.8|3040
1620718050000|2021-05-11 07:27:30|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|2813
1620718060000|2021-05-11 07:27:40|909.6|909.4|909.6|909.2|909.6|909.4|909.6|909.2|2915
1620718070000|2021-05-11 07:27:50|||||||||2113
1620718080000|2021-05-11 07:28:00|909.4|909|909.4|908.8|909.4|909.2|909.2|908.8|7051
1620718090000|2021-05-11 07:28:10|909.6|909|909.2|908.8|909.8|909.4|909.2|908.8|7057
1620718100000|2021-05-11 07:28:20|909.4|909|909.8|909.6|910|909.8|909.4|908.8|11735
1620718110000|2021-05-11 07:28:30|910|909.4|910.2|909.8|910.2|910|910|909.4|4325
1620718120000|2021-05-11 07:28:40|910.4|910|910.2|909.8|910.6|910|910.2|909.8|5193
1620718130000|2021-05-11 07:28:50|910|909.6|909.8|909.4|910|909.6|909.6|909.4|6750
1620718140000|2021-05-11 07:29:00|909.6|909.2|909.4|909|909.6|909.2|909.4|909|977
1620718150000|2021-05-11 07:29:10|909.6|909.2|911.2|910.8|911.2|910.8|909.6|909.2|29515
1620718160000|2021-05-11 07:29:20||910.6||910.8||910.8||910.6|0
1620718170000|2021-05-11 07:29:30|911.4|911|910.8|910.4|911.4|911|910.8|910.4|11784
1620718180000|2021-05-11 07:29:40|910.6|910.2|910.6|910|910.8|910.2|910.2|909.6|13542
1620718190000|2021-05-11 07:29:50|910.4|909.8|910.4|909.8|910.4|909.8|910.2|909.6|0
1620718200000|2021-05-11 07:30:00|910.2|910|910.2|909.6|910.2|910|910|909.6|0
1620718210000|2021-05-11 07:30:10|910.4|909.8|910.6|910|910.6|910.4|910.2|909.8|7849
1620718220000|2021-05-11 07:30:20|910.8|910.2|910.6|910|911|910.4|910.4|910|4805
1620718230000|2021-05-11 07:30:30||910.2||910.2||910.2||910|0
1620718240000|2021-05-11 07:30:40|910.8|910.4|911|910.6|911.2|910.6|910.8|910.2|2212
1620718260000|2021-05-11 07:31:00||910.4||910.8||910.8||910.4|2302
1620718280000|2021-05-11 07:31:20|911.2|910.6|911.2|910.6|911.2|910.6|910.6|910.4|5645
1620718290000|2021-05-11 07:31:30|911|910.8|911|910.4|911|910.8|911|910.4|60
1620718300000|2021-05-11 07:31:40|910.8||911||911||910.8||0
1620718310000|2021-05-11 07:31:50|910.8|910.6|911|910.4|911|910.6|910.8|910.4|5370
1620718320000|2021-05-11 07:32:00|910.8||910.8||910.8||910.6||2992
1620718330000|2021-05-11 07:32:10|911|910.6|911.4|911|911.4|911.2|911|910.6|10759
1620718350000|2021-05-11 07:32:30|||||||||549
1620718380000|2021-05-11 07:33:00|911.2|910.8|910.4|910|911.2|911|910.4|910|11127
1620718390000|2021-05-11 07:33:10|910.2|910.2|910.8|910.4|910.8|910.4|910.2|910.2|1564
1620718400000|2021-05-11 07:33:20|910.6||910.6||910.6||910.6||0
1620718410000|2021-05-11 07:33:30||910.2||910.4||910.4||910|0
1620718420000|2021-05-11 07:33:40|910.8|910.6|911.4|910.8|911.4|910.8|910.8|910.6|6938
1620718430000|2021-05-11 07:33:50|911.6|911|911.4|910.8|911.8|911.4|911.4|910.8|3747
1620718440000|2021-05-11 07:34:00|911.2|911|911.8|911.4|911.8|911.4|911.2|910.8|1247
1620718450000|2021-05-11 07:34:10|912|911.6|911.8|911.4|912|911.8|911.6|911.4|8047
1620718460000|2021-05-11 07:34:20|912|911.6|911.6|911.4|912|911.6|911.6|911.4|4227
1620718470000|2021-05-11 07:34:30||911.2||911.2||911.2||911.2|1236
1620718480000|2021-05-11 07:34:40|911.4|911|911.4|910.8|911.4|911|911.4|910.8|904
1620718490000|2021-05-11 07:34:50|911.2|910.6|911|910.4|911.2|910.6|910.8|910.4|1887
1620718500000|2021-05-11 07:35:00|910.8||910.8||910.8||910.8||300
1620718510000|2021-05-11 07:35:10|911|910.6|910.8|910.4|911|910.6|910.8|910.4|19
1620718520000|2021-05-11 07:35:20|911|910.2|910.6|910.2|911|910.4|910.4|910.2|15476
1620718530000|2021-05-11 07:35:30|910.4|910|910.2|909.6|910.6|910|910.2|909.6|2147
1620718540000|2021-05-11 07:35:40|910|909.4|909.8|909.4|910|909.4|909.4|908.8|1153
1620718550000|2021-05-11 07:35:50|909.6|909.2|909.2|908.6|909.6|909.2|909|908.4|30
1620718560000|2021-05-11 07:36:00|909.4|908.8|909.6|909.2|909.8|909.2|909.4|908.8|5003
1620718570000|2021-05-11 07:36:10|909.4||909.6||909.6||909.4||199
1620718580000|2021-05-11 07:36:20|909.4||909.6||909.6||909.4||0
1620718590000|2021-05-11 07:36:30|909.4||909.6||909.6||909.4||496
1620718600000|2021-05-11 07:36:40|909.8|909.4|910.2|909.8|910.4|909.8|909.6|909.2|24839
1620718610000|2021-05-11 07:36:50|910.4|910|910.6|910.2|910.6|910.2|910.4|910|0
1620718620000|2021-05-11 07:37:00|910.4|910|910.4|910|910.4|910|910.4|910|150
1620718630000|2021-05-11 07:37:10|||||||||2568
1620718640000|2021-05-11 07:37:20|||||||||1493
1620718660000|2021-05-11 07:37:40||910.2||910||910.2||910|12669
1620718670000|2021-05-11 07:37:50|910.2||910.4||910.4||910.2||9349
1620718680000|2021-05-11 07:38:00|910.2|909.8|910|909.4|910.2|910|910|909.4|8873
1620718690000|2021-05-11 07:38:10|909.8|909.2|909.4|909.2|909.8|909.2|909.4|909.2|8879
1620718700000|2021-05-11 07:38:20|909.6|909|909.6|909.2|909.6|909.2|909.6|909|3311
1620718710000|2021-05-11 07:38:30|||||||||4105
1620718720000|2021-05-11 07:38:40|909.8|909.4|910|909.6|910|909.8|909.8|909.4|4272
1620718730000|2021-05-11 07:38:50||909.4||909.4||909.4||909.4|0
1620718740000|2021-05-11 07:39:00|||||||||60
1620718750000|2021-05-11 07:39:10|910.2|909.6|910.2|910|910.2|910|910.2|909.6|3731
1620718780000|2021-05-11 07:39:40|910.4|910.2|910.6|910.4|910.6|910.4|910.4|910.2|2925
1620718790000|2021-05-11 07:39:50|910.8|910.2|910.8|910.2|910.8|910.2|910.8|910.2|0
1620718800000|2021-05-11 07:40:00|910.6|910|910.4|910|910.6|910.2|910.2|910|12703
1620718810000|2021-05-11 07:40:10|910.2|909.8|910.2|909.8|910.2|909.8|909.8|909.4|10025
1620718840000|2021-05-11 07:40:40|910|909.6|910|909.4|910.2|909.6|909.8|909.4|5511
1620718850000|2021-05-11 07:40:50|909.8|909.6|909.8|909.4|909.8|909.6|909.6|909.4|783
1620718870000|2021-05-11 07:41:10|910|909.6|910.4|910.2|910.4|910.2|910|909.6|11645
1620718880000|2021-05-11 07:41:20|910.6|910.4|911.2|911|911.2|911|910.6|910.2|6820
1620718890000|2021-05-11 07:41:30|911.4|910.8|911.2|910.6|911.4|910.8|910.8|910.6|10167
1620718900000|2021-05-11 07:41:40|911|910.8|911|910.6|911|910.8|911|910.6|4597
1620718910000|2021-05-11 07:41:50|911.2|910.8|911.8|911.4|911.8|911.4|911.2|910.8|5241
1620718920000|2021-05-11 07:42:00||911.2||911.4||911.4||911.2|0
1620718930000|2021-05-11 07:42:10|||||||||2388
1620718940000|2021-05-11 07:42:20||911.6||911.4||911.6||911.4|8781
1620718950000|2021-05-11 07:42:30|911.6|911.2|911.2|910.8|911.6|911.4|911.2|910.8|9796
1620718960000|2021-05-11 07:42:40|911|910.6|911.2|910.6|911.2|910.6|910.8|910.2|888
1620718970000|2021-05-11 07:42:50|911.4|910.8|911.4|911.2|911.6|911.2|911.4|910.8|7504
1620718980000|2021-05-11 07:43:00|911.6|911.4|911.6|911|911.8|911.4|911.4|911|6775
1620718990000|2021-05-11 07:43:10|911.8|911.2|911.6|911.2|912|911.6|911.6|911.2|1144
1620719010000|2021-05-11 07:43:30|911.8|911.4|912|911.6|912|911.6|911.8|911.2|126
1620719020000|2021-05-11 07:43:40|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|0
1620719030000|2021-05-11 07:43:50|911.8|911.4|911.6|911.2|912|911.4|911.6|911.2|2045
1620719040000|2021-05-11 07:44:00|911.4||911.6||911.6||911.4||1591
1620719050000|2021-05-11 07:44:10|911.4|911|911.2|911|911.4|911.2|911.2|911|2530
1620719070000|2021-05-11 07:44:30|911|910.8|911.2|911|911.2|911|911|910.8|3920
1620719090000|2021-05-11 07:44:50|911.4|911.2|911.6|911.2|911.8|911.2|911.4|911.2|2232
1620719100000|2021-05-11 07:45:00|911.8|911|911.4|911|911.8|911.4|911.2|910.8|10931
1620719110000|2021-05-11 07:45:10|911.2|910.8|911.2|911|911.2|911|911|910.8|1246
1620719120000|2021-05-11 07:45:20|||||||||1000
1620719130000|2021-05-11 07:45:30|911.4|911.2|911.6|911|911.6|911.2|911.4|911|70
1620719140000|2021-05-11 07:45:40|911.4|911.2|911.2|911|911.4|911.2|911.2|911|1276
1620719150000|2021-05-11 07:45:50|911|910.8|911|910.8|911.2|911|911|910.8|5061
1620719160000|2021-05-11 07:46:00|910.8|910.6|910.8|910.4|911|910.6|910.8|910.4|7494
1620719170000|2021-05-11 07:46:10|910.6|910.2|910|909.8|910.6|910.2|910|909.8|14696
1620719180000|2021-05-11 07:46:20|909.8|909.6|910.4|910|910.4|910|909.8|909.6|2539
1620719190000|2021-05-11 07:46:30|910.2|909.8|910.4|910|910.4|910|910.2|909.8|15
1620719200000|2021-05-11 07:46:40|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|214
1620719210000|2021-05-11 07:46:50|910.6|910.2|910.6|910|910.8|910.2|910.2|910|3283
1620719220000|2021-05-11 07:47:00|910.4|910.2|910.8|910.6|910.8|910.6|910.4|910.2|3275
1620719230000|2021-05-11 07:47:10|910.6|910.4|911.4|911|911.4|911|910.6|910.4|4903
1620719240000|2021-05-11 07:47:20|911.6|911.2|911.4|911|911.6|911.2|911.4|911|1039
1620719250000|2021-05-11 07:47:30|911.6|910.8|911.4|911|911.6|911.2|911.4|910.8|2194
1620719260000|2021-05-11 07:47:40|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|2097
1620719270000|2021-05-11 07:47:50|911||911.2||911.2||911||0
1620719280000|2021-05-11 07:48:00|911|911|911.2|910.8|911.2|911|911|910.8|1039
1620719290000|2021-05-11 07:48:10|911|910.6|911.2|910.8|911.2|911|910.8|910.6|9529
1620719300000|2021-05-11 07:48:20|911.4|911|911.8|911.4|911.8|911.4|911.4|911|3511
1620719310000|2021-05-11 07:48:30|911.6||911.8||911.8||911.6||600
1620719320000|2021-05-11 07:48:40|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|3000
1620719330000|2021-05-11 07:48:50|911.4|911.4|911.6|911.4|911.8|911.6|911.4|911.4|4561
1620719340000|2021-05-11 07:49:00|911.4|911.2|911.6|911.4|911.6|911.4|911.2|911|8222
1620719350000|2021-05-11 07:49:10|911.8|911.6|911.8|911.4|911.8|911.6|911.6|911.4|4003
1620719360000|2021-05-11 07:49:20|911.6|911.2|911|910.6|911.8|911.2|910.8|910.6|9969
1620719370000|2021-05-11 07:49:30|910.8|910.4|910.6|910.2|910.8|910.6|910.4|910.2|8977
1620719380000|2021-05-11 07:49:40|910.8|910.4|911|910.6|911|910.8|910.8|910.4|2064
1620719390000|2021-05-11 07:49:50|910.8|910.4|910.4|910|910.8|910.4|910.2|910|9357
1620719400000|2021-05-11 07:50:00|910.2|909.8|909.4|909.2|910.4|909.8|909.4|909.2|5865
1620719410000|2021-05-11 07:50:10|909.2|909|909.6|909.2|909.6|909.4|909.2|909|12598
1620719420000|2021-05-11 07:50:20|909.8|909.4|910.2|909.8|910.2|910|909.6|909.2|5869
1620719430000|2021-05-11 07:50:30|910.4|910|910.4|910|910.6|910.2|910.2|910|3733
1620719440000|2021-05-11 07:50:40|910.2|909.8|910.2|909.8|910.4|909.8|910|909.6|174
1620719450000|2021-05-11 07:50:50|910.4||910.2||910.4||910.2||0
1620719460000|2021-05-11 07:51:00|910|910|910|909.8|910.2|910|909.8|909.6|5963
1620719470000|2021-05-11 07:51:10|909.8|909.6|909.2|909|909.8|909.6|909.2|909|18801
1620719480000|2021-05-11 07:51:20|909|908.8|909|908.8|909|908.8|909|908.8|1112
1620719490000|2021-05-11 07:51:30|908.8|908.6|909.2|908.8|909.2|908.8|908.8|908.6|2905
1620719500000|2021-05-11 07:51:40|909|909|909.6|909.2|909.6|909.4|909|908.8|11977
1620719510000|2021-05-11 07:51:50|909.8|909.4|909.6|909.4|909.8|909.6|909.6|909.4|6318
1620719520000|2021-05-11 07:52:00|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|1940
1620719530000|2021-05-11 07:52:10|909.4|909|909.6|909|909.6|909.2|909.2|909|3264
1620719540000|2021-05-11 07:52:20|909.4||909.4||909.4||909.4||0
1620719550000|2021-05-11 07:52:30|909.2||909.2||909.4||909.2||0
1620719560000|2021-05-11 07:52:40|909.4|909.2|909.4|909|909.6|909.4|909.4|909|341
1620719570000|2021-05-11 07:52:50|909.6|909.2|909.2|909|909.6|909.4|909.2|909|5348
1620719580000|2021-05-11 07:53:00|909|908.8|909|908.8|909.2|908.8|909|908.6|5519
1620719590000|2021-05-11 07:53:10|909.2|909|909.2|909|909.2|909|909|908.8|1883
1620719600000|2021-05-11 07:53:20|909.4|909.2|909.2|908.8|909.4|909.2|909|908.8|3886
1620719610000|2021-05-11 07:53:30|909.4|909|909.4|909|909.6|909.2|909.2|909|2740
1620719620000|2021-05-11 07:53:40||909.2||909.2||909.2||909.2|0
1620719630000|2021-05-11 07:53:50|||||||||18
1620719650000|2021-05-11 07:54:10|909.2|909|908.8|908.4|909.2|909|908.6|908.4|5792
1620719660000|2021-05-11 07:54:20|908.6|908.2|907.8|907.4|908.6|908.2|907.6|907.4|7496
1620719680000|2021-05-11 07:54:40|907.6||907.8||907.8||907.6||1464
1620719690000|2021-05-11 07:54:50|908|907.6|908.4|908.2|908.4|908.2|908|907.6|5067
1620719700000|2021-05-11 07:55:00|908.6|908.4|908.2|907.8|908.6|908.4|908|907.6|8331
1620719710000|2021-05-11 07:55:10|908|907.6|908.2|907.6|908.2|907.8|907.8|907.4|1030
1620719720000|2021-05-11 07:55:20|908.4|907.8|908.4|908.2|908.4|908.2|908.4|907.8|17
1620719730000|2021-05-11 07:55:30|908.6|908|908.2|907.6|908.6|908|908|907.6|3443
1620719740000|2021-05-11 07:55:40|908.4|907.8|908.4|908|908.6|908.2|908.4|907.8|1503
1620719750000|2021-05-11 07:55:50|908.2|908.2|908.6|908.4|908.6|908.4|908.2|908|1422
1620719760000|2021-05-11 07:56:00|908.8|908.6|909|908.6|909|908.6|908.8|908.6|202
1620719770000|2021-05-11 07:56:10|908.8|908.4|908.4|908.2|909|908.4|908.4|908.2|715
1620719780000|2021-05-11 07:56:20|908.2|908|908.2|907.8|908.4|908|908|907.6|3165
1620719790000|2021-05-11 07:56:30|908|907.6|908.2|907.8|908.2|908|907.8|907.6|6
1620719800000|2021-05-11 07:56:40|908|907.6|908.6|908.2|908.6|908.2|908|907.6|4647
1620719810000|2021-05-11 07:56:50|908.4|908.4|908.6|908.2|908.6|908.4|908.4|908.2|1039
1620719820000|2021-05-11 07:57:00|908.4|908|908.8|908.6|908.8|908.6|908.2|908|17230
1620719830000|2021-05-11 07:57:10|908.6|908.4|909.4|909.2|909.6|909.2|908.6|908.4|14244
1620719840000|2021-05-11 07:57:20|909.2|909|908.4|908.2|909.2|909|908.4|908.2|33875
1620719850000|2021-05-11 07:57:30|908.6|908|908.6|908.2|908.6|908.4|908.2|908|6431
1620719860000|2021-05-11 07:57:40|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.4|4009
1620719870000|2021-05-11 07:57:50|908.8|908.2|909|908.6|909|908.6|908.6|908.2|2673
1620719880000|2021-05-11 07:58:00|908.8|908.8|908.8|908.4|909|908.8|908.6|908.2|197
1620719890000|2021-05-11 07:58:10|908.6|908.2|908.6|908.2|908.6|908.2|908.2|908|4135
1620719900000|2021-05-11 07:58:20|908.4|908|908.2|908|908.4|908|908.2|908|0
1620719910000|2021-05-11 07:58:30|908.4|908.2|907.8|907.4|908.6|908.2|907.8|907.4|5117
1620719920000|2021-05-11 07:58:40|908|907.6|908.4|908.2|908.6|908.4|908|907.6|27901
1620719930000|2021-05-11 07:58:50|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|0
1620719940000|2021-05-11 07:59:00|909|908.6|909.4|909|909.4|909|909|908.6|946
1620719950000|2021-05-11 07:59:10|909.2|909.2|909.2|908.8|909.4|909.2|909.2|908.8|4971
1620719960000|2021-05-11 07:59:20|909.4|909|909.2|908.8|909.4|909.2|909.2|908.8|3949
1620719970000|2021-05-11 07:59:30||909||909||909||908.8|0
1620719980000|2021-05-11 07:59:40|909.4|909.2|910|909.6|910|909.8|909.4|909.2|2678
1620719990000|2021-05-11 07:59:50|909.8|909.4|910|909.6|910|909.6|909.8|909.4|1046
1620720000000|2021-05-11 08:00:00|910.2|909.8|910|909.8|910.4|910.2|910|909.8|7955
1620720010000|2021-05-11 08:00:10|909.8|909.6|909.8|909.4|909.8|909.6|909.8|909.4|4365
1620720020000|2021-05-11 08:00:20|909.6|909.2|909.4|909|909.6|909.2|909.2|908.8|10426
1620720030000|2021-05-11 08:00:30|909.2|908.8|909.6|909.4|909.6|909.4|909|908.8|1816
1620720040000|2021-05-11 08:00:40|909.8|909.6|909.6|909.2|909.8|909.6|909.4|909|1519
1620720050000|2021-05-11 08:00:50|909.4|909|909.6|909.2|909.6|909.2|909.4|909|9
1620720060000|2021-05-11 08:01:00|909.4|909|909.2|908.8|909.4|909|909.2|908.8|3248
1620720080000|2021-05-11 08:01:20|909|909|908.6|908.2|909|909|908.6|908.2|2985
1620720090000|2021-05-11 08:01:30|908.8|908|908.2|908|908.8|908|908.2|908|1500
1620720100000|2021-05-11 08:01:40|908.4||908.4||908.4||908.4||0
1620720110000|2021-05-11 08:01:50|908.2||908.2||908.2||908.2||1353
1620720120000|2021-05-11 08:02:00|908.4|908.2|908.4|908|908.4|908.2|908|907.8|9718
1620720130000|2021-05-11 08:02:10|908.2|907.8|908|907.8|908.2|907.8|908|907.6|4131
1620720140000|2021-05-11 08:02:20|907.8|907.6|908|907.6|908|907.8|907.8|907.6|227
1620720150000|2021-05-11 08:02:30||907.8||907.6||907.8||907.6|17
1620720160000|2021-05-11 08:02:40|908.2|907.8|908.4|908|908.4|908|908.2|907.8|5208
1620720170000|2021-05-11 08:02:50|908.2|907.8|907.8|907.6|908.2|907.8|907.6|907.2|4349
1620720180000|2021-05-11 08:03:00|908|907.4|907.8|907.2|908|907.4|907.8|907.2|0
1620720190000|2021-05-11 08:03:10|907.6|907|907.2|907|907.6|907|907.2|907|1047
1620720200000|2021-05-11 08:03:20|907|906.8|907|906.6|907|906.8|907|906.6|611
1620720210000|2021-05-11 08:03:30|906.8|906.4|907|906.6|907|906.8|906.6|906.2|2930
1620720220000|2021-05-11 08:03:40|907.2|906.8|907.2|906.8|907.2|907|907.2|906.6|604
1620720230000|2021-05-11 08:03:50|907|906.6|907|906.6|907.2|907|906.8|906.6|3221
1620720240000|2021-05-11 08:04:00|906.8|906.4|906.8|906.4|906.8|906.6|906.6|906.4|3669
1620720250000|2021-05-11 08:04:10|907|906.6|906.8|906.4|907|906.8|906.8|906.4|17005
1620720260000|2021-05-11 08:04:20|906.6|906.2|906.8|906.4|906.8|906.4|906.4|906.2|4394
1620720270000|2021-05-11 08:04:30|906.6|906.6|906.4|906|906.8|906.6|906.2|906|9896
1620720280000|2021-05-11 08:04:40|906.2|905.8|906|905.8|906.2|905.8|906|905.8|14737
1620720290000|2021-05-11 08:04:50|905.8|905.6|905.6|905.2|905.8|905.6|905.4|905.2|10657
1620720300000|2021-05-11 08:05:00|905.4|905.4|905.6|905.4|905.6|905.4|905.4|905.4|2366
1620720310000|2021-05-11 08:05:10|905.4|905.2|905.4|905|905.4|905.2|905.4|905|2577
1620720320000|2021-05-11 08:05:20|905.2|904.8|905.4|905.2|905.6|905.2|905|904.8|36823
1620720330000|2021-05-11 08:05:30|905.6|905.4|905.2|904.8|905.6|905.4|905|904.8|2272
1620720340000|2021-05-11 08:05:40|905.4|905|905.4|905.2|905.6|905.2|905.4|905|2193
1620720350000|2021-05-11 08:05:50|905.6|905|905.4|905|905.6|905|905.4|904.8|3171
1620720360000|2021-05-11 08:06:00|905.2|904.8|905.2|904.8|905.2|905|904.8|904.6|6849
1620720370000|2021-05-11 08:06:10|905.4|905|905.2|905|905.4|905.2|905|904.8|5927
1620720380000|2021-05-11 08:06:20|905.4|905.2|905.8|905.4|905.8|905.6|905.2|905|9349
1620720390000|2021-05-11 08:06:30|906|905.6|905.8|905.4|906|905.8|905.6|905.4|4480
1620720400000|2021-05-11 08:06:40|905.6|905.2|906|905.6|906|905.8|905.6|905.2|2069
1620720410000|2021-05-11 08:06:50|905.8|905.4|905.6|905.2|905.8|905.4|905.6|905.2|4221
1620720420000|2021-05-11 08:07:00|905.8|905.4|905.8|905.4|905.8|905.6|905.8|905.4|2
1620720430000|2021-05-11 08:07:10|905.6|905.2|905.4|905|905.8|905.4|905.2|905|657
1620720440000|2021-05-11 08:07:20|905.6|905.2|906|905.6|906|905.6|905.6|905.2|7
1620720450000|2021-05-11 08:07:30|906.2|905.8|906.2|905.8|906.2|906|906.2|905.6|7447
1620720460000|2021-05-11 08:07:40|906||906.2||906.2||906||1498
1620720470000|2021-05-11 08:07:50||906||905.8||906||905.8|0
1620720480000|2021-05-11 08:08:00|906|905.6|906|905.6|906|905.6|905.8|905.6|5698
1620720490000|2021-05-11 08:08:10|905.8|905.4|905.8|905.4|905.8|905.6|905.6|905.4|2880
1620720500000|2021-05-11 08:08:20||905.6||905.6||905.6||905.6|7
1620720510000|2021-05-11 08:08:30||905.4||905.4||905.6||905.4|3108
1620720520000|2021-05-11 08:08:40|905.6|905.6|906|905.6|906|905.8|905.6|905.4|4904
1620720540000|2021-05-11 08:09:00|905.8|905.4|905.8|905.4|905.8|905.4|905.4|905.2|4567
1620720560000|2021-05-11 08:09:20|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|0
1620720570000|2021-05-11 08:09:30|905.8|905.4|905.8|905.4|905.8|905.6|905.8|905.4|1229
1620720580000|2021-05-11 08:09:40|906|905.6|906|905.6|906|905.8|905.8|905.6|705
1620720590000|2021-05-11 08:09:50||905.8||905.8||905.8||905.8|0
1620720600000|2021-05-11 08:10:00|906.2|906|905.8|905.4|906.4|906|905.6|905.4|10209
1620720610000|2021-05-11 08:10:10|905.6||905.8||905.8||905.6||0
1620720620000|2021-05-11 08:10:20|905.6|905.2|905.4|905|905.8|905.4|905.2|904.8|6174
1620720630000|2021-05-11 08:10:30|905.6|905.2|905.6|905.2|905.6|905.4|905.6|905.2|1595
1620720640000|2021-05-11 08:10:40|905.4|905|904.8|904.4|905.6|905|904.8|904.4|8250
1620720650000|2021-05-11 08:10:50|905|904.6|904.8|904.4|905|904.6|904.6|904.2|984
1620720660000|2021-05-11 08:11:00|905|904.6|905|904.6|905.2|904.8|904.8|904.2|5924
1620720670000|2021-05-11 08:11:10|904.8|904.4|904.8|904.4|905|904.6|904.8|904.4|0
1620720680000|2021-05-11 08:11:20||904.6||904.4||904.6||904.4|187
1620720690000|2021-05-11 08:11:30|905|904.6|904.8|904.6|905|904.8|904.8|904.6|890
1620720700000|2021-05-11 08:11:40|905|904.8|904.2|904|905|904.8|904.2|904|3812
1620720710000|2021-05-11 08:11:50|||||||||134
1620720720000|2021-05-11 08:12:00|904.4|904.2|904.4|904|904.4|904.2|904.4|904|5
1620720730000|2021-05-11 08:12:10|904.2|904.2|904.4|904.2|904.4|904.2|904.2|904.2|3779
1620720740000|2021-05-11 08:12:20||904||904||904.2||904|0
1620720750000|2021-05-11 08:12:30|904.6|904.2|904.6|904.2|904.6|904.4|904.6|904.2|1306
1620720760000|2021-05-11 08:12:40|904.4|904.4|904.4|904|904.4|904.4|904.4|904|1203
1620720770000|2021-05-11 08:12:50|904.6|904.2|904.6|904.2|904.6|904.2|904.6|904.2|187
1620720780000|2021-05-11 08:13:00||904.4||904.2||904.4||904.2|1400
1620720790000|2021-05-11 08:13:10|904.4||904.4||904.4||904.4||5157
1620720800000|2021-05-11 08:13:20|904.2|904|904.4|904|904.4|904.2|904.2|904|2305
1620720810000|2021-05-11 08:13:30|904.2|903.8|903.8|903.4|904.2|903.8|903.6|903.4|14858
1620720820000|2021-05-11 08:13:40|903.6|903.2|903.4|903|903.6|903.2|903.2|903|2634
1620720830000|2021-05-11 08:13:50|903.2|902.8|903|902.6|903.2|902.8|903|902.6|24489
1620720840000|2021-05-11 08:14:00|902.8|902.8|903.4|903.2|903.4|903.2|902.8|902.8|10777
1620720850000|2021-05-11 08:14:10|903.6|903.4|903.8|903.6|904|903.6|903.6|903.2|1258
1620720860000|2021-05-11 08:14:20|904|903.8|904|903.6|904|903.8|904|903.6|7
1620720870000|2021-05-11 08:14:30|903.8|903.8|903.8|903.6|903.8|903.8|903.8|903.6|0
1620720880000|2021-05-11 08:14:40|904|903.8|904.2|904|904.2|904|904|903.8|2905
1620720890000|2021-05-11 08:14:50|904|903.8|904.2|903.8|904.2|904|904|903.8|6975
1620720900000|2021-05-11 08:15:00|904||904.2||904.2||904||1040
1620720910000|2021-05-11 08:15:10|904|903.6|903.6|903.4|904|903.6|903.6|903.4|5060
1620720920000|2021-05-11 08:15:20|903.4|903.2|903.4|903|903.4|903.2|903.4|903|1774
1620720930000|2021-05-11 08:15:30||903.2||903||903.2||903|1000
1620720940000|2021-05-11 08:15:40|903.2|902.8|903.2|902.8|903.2|902.8|903|902.8|1083
1620720950000|2021-05-11 08:15:50|903|902.6|902.8|902.6|903.2|902.6|902.8|902.6|1250
1620720960000|2021-05-11 08:16:00|903|902.8|903|902.6|903|902.8|903|902.6|1936
1620720970000|2021-05-11 08:16:10|903.2|902.8|903.4|903|903.4|903.2|903.2|902.6|2433
1620720980000|2021-05-11 08:16:20|903.2||903.2||903.4||903.2||88
1620720990000|2021-05-11 08:16:30|903|902.8|903.8|903.6|903.8|903.6|903|902.8|12654
1620721000000|2021-05-11 08:16:40|903.6|903.4|903.4|903|903.8|903.4|903.4|903|6546
1620721010000|2021-05-11 08:16:50|903.2||903.4||903.4||903.2||1139
1620721020000|2021-05-11 08:17:00|903.6|903.2|903.6|903.2|903.6|903.4|903.4|903.2|3763
1620721030000|2021-05-11 08:17:10|903.4|903|903.4|903|903.6|903|903.2|902.8|8669
1620721040000|2021-05-11 08:17:20|903.2|902.8|903.8|903.4|903.8|903.4|903|902.8|8138
1620721050000|2021-05-11 08:17:30|903.6|903.2|903.4|903|903.6|903.2|903.2|903|2564
1620721060000|2021-05-11 08:17:40|903.2|902.8|902.8|902.6|903.2|903|902.8|902.4|781
1620721070000|2021-05-11 08:17:50|903|902.8|903|902.6|903|902.8|903|902.6|1000
1620721080000|2021-05-11 08:18:00|902.8|902.4|903.2|902.8|903.2|902.8|902.6|902.4|3324
1620721090000|2021-05-11 08:18:10|903|902.6|903|902.6|903|902.8|903|902.4|0
1620721100000|2021-05-11 08:18:20|902.8|902.8|902.8|902.4|902.8|902.8|902.8|902.4|0
1620721110000|2021-05-11 08:18:30|903|902.6|903|902.6|903|902.6|902.8|902.4|4093
1620721120000|2021-05-11 08:18:40|903.2|902.8|903.2|903|903.2|903|903.2|902.8|16669
1620721130000|2021-05-11 08:18:50||902.8||902.8||902.8||902.8|0
1620721140000|2021-05-11 08:19:00|903|902.6|903|902.8|903|902.8|902.8|902.4|7602
1620721150000|2021-05-11 08:19:10|902.8|902.6|902.8|902.4|902.8|902.8|902.8|902.4|1100
1620721160000|2021-05-11 08:19:20||902.6||902.4||902.6||902.4|2404
1620721170000|2021-05-11 08:19:30||902.6||902.6||902.6||902.6|500
1620721180000|2021-05-11 08:19:40|903|902.8|903|902.6|903|902.8|902.8|902.6|6115
1620721190000|2021-05-11 08:19:50|||||||||3750
1620721200000|2021-05-11 08:20:00|903.2|902.8|903.2|903|903.2|903|903.2|902.8|4772
1620721210000|2021-05-11 08:20:10||902.8||902.8||902.8||902.8|4165
1620721220000|2021-05-11 08:20:20|903|902.6|902.4|902|903|902.6|902.4|902|15751
1620721240000|2021-05-11 08:20:40|902.6|902.2|902.6|902.2|902.8|902.4|902.4|902|5515
1620721250000|2021-05-11 08:20:50|902.4|902|902.4|902|902.6|902|902.4|902|1555
1620721260000|2021-05-11 08:21:00|902.2|902.2|902|901.8|902.4|902.2|902|901.6|2394
1620721270000|2021-05-11 08:21:10|902.2||902.2||902.2||902.2||5
1620721280000|2021-05-11 08:21:20|902|901.6|902|901.6|902|901.6|902|901.6|0
1620721290000|2021-05-11 08:21:30|902.2|901.8|902.4|902|902.4|902.2|902.2|901.8|10693
1620721300000|2021-05-11 08:21:40|||||||||131
1620721310000|2021-05-11 08:21:50|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|1473
1620721320000|2021-05-11 08:22:00|902.8|902.4|903|902.6|903|902.6|902.8|902.4|3280
1620721330000|2021-05-11 08:22:10|902.8|902.4|902.6|902.2|902.8|902.4|902.4|902.2|12916
1620721340000|2021-05-11 08:22:20|||||||||189
1620721350000|2021-05-11 08:22:30|902.8|902.4|903.2|902.8|903.2|902.8|902.8|902.4|5840
1620721360000|2021-05-11 08:22:40|903|903|903|902.8|903.2|903|903|902.8|6885
1620721370000|2021-05-11 08:22:50|902.8|902.6|903|902.8|903|902.8|902.8|902.6|2407
1620721380000|2021-05-11 08:23:00|902.8|902.6|903.2|902.8|903.2|903|902.8|902.6|6062
1620721390000|2021-05-11 08:23:10|903.4|903|903.4|903.2|903.4|903.2|903.4|902.8|1477
1620721400000|2021-05-11 08:23:20|903.6|903|903.6|903.4|903.6|903.4|903.6|903|8481
1620721410000|2021-05-11 08:23:30|903.8|903.6|904.4|904|904.4|904.2|903.8|903.6|12693
1620721420000|2021-05-11 08:23:40|904.6|904.2|904.6|904.2|904.8|904.4|904.4|904|3405
1620721430000|2021-05-11 08:23:50|904.8|904.4|904.4|904.2|904.8|904.4|904.4|904.2|8049
1620721440000|2021-05-11 08:24:00|904.2|904|904|903.6|904.2|904|904|903.6|2267
1620721450000|2021-05-11 08:24:10|903.8|903.4|903.6|903.2|903.8|903.4|903.4|903.2|7742
1620721460000|2021-05-11 08:24:20|903.8|903.4|903.8|903.6|903.8|903.6|903.4|903.2|11758
1620721470000|2021-05-11 08:24:30|903.6|903.4|903.6|903.2|903.8|903.4|903.4|903.2|2553
1620721480000|2021-05-11 08:24:40|903.4|903.4|903.2|902.8|903.4|903.4|903.2|902.8|4288
1620721490000|2021-05-11 08:24:50|903.4|903|903|902.8|903.4|903|903|902.8|0
1620721500000|2021-05-11 08:25:00|903.2||903||903.2||903||22
1620721510000|2021-05-11 08:25:10|902.8|902.6|902.6|902.2|902.8|902.6|902.6|902.2|5451
1620721520000|2021-05-11 08:25:20|||||||||1000
1620721530000|2021-05-11 08:25:30|902.8|902.4|903|902.6|903|902.6|902.8|902.4|2006
1620721540000|2021-05-11 08:25:40|902.8|902.4|902.8|902.4|903|902.4|902.6|902.2|2595
1620721550000|2021-05-11 08:25:50|902.6|902.2|902.6|902.2|902.6|902.4|902.6|902.2|5
1620721560000|2021-05-11 08:26:00|902.4|902|902.4|902|902.6|902.2|902.2|901.8|17175
1620721570000|2021-05-11 08:26:10|902.6|902.2|902.8|902.4|902.8|902.6|902.6|902.2|5126
1620721580000|2021-05-11 08:26:20|903|902.6|903|902.8|903|902.8|903|902.6|3515
1620721610000|2021-05-11 08:26:50|902.8|902.6|903|902.8|903|902.8|902.8|902.6|413
1620721620000|2021-05-11 08:27:00|903.2|903|903.2|902.8|903.2|903|903|902.8|1406
1620721640000|2021-05-11 08:27:20|903|903|903.2|903|903.2|903|903|902.8|1634
1620721650000|2021-05-11 08:27:30|903|902.8|903|902.8|903|902.8|903|902.8|277
1620721660000|2021-05-11 08:27:40|903.2|903|903|902.8|903.2|903|903|902.8|1000
1620721670000|2021-05-11 08:27:50|903.2|903|903.2|902.8|903.2|903|903.2|902.8|1771
1620721680000|2021-05-11 08:28:00||903||903||903||903|17
1620721690000|2021-05-11 08:28:10|903.4|903.2|904|903.8|904|903.8|903.4|903.2|6704
1620721700000|2021-05-11 08:28:20|904.2||904.2||904.2||904.2||0
1620721710000|2021-05-11 08:28:30|||||||||187
1620721720000|2021-05-11 08:28:40|904|904|904|903.8|904.2|904|903.8|903.4|16847
1620721730000|2021-05-11 08:28:50|||||||||93
1620721740000|2021-05-11 08:29:00|903.8|903.6|904.2|903.8|904.2|904|903.8|903.6|14547
1620721750000|2021-05-11 08:29:10|904.4|904|904.4|904.2|904.4|904.2|904.4|904|4791
1620721760000|2021-05-11 08:29:20|904.2|904|904.4|904|904.4|904.2|904.2|904|7541
1620721770000|2021-05-11 08:29:30|904.6|904.2|904.8|904.4|904.8|904.6|904.6|904.2|953
1620721780000|2021-05-11 08:29:40|904.6|904.2|904.2|904|904.6|904.2|904.2|904|4264
1620721790000|2021-05-11 08:29:50|904|903.8|904|903.6|904|903.8|903.8|903.6|20467
1620721800000|2021-05-11 08:30:00|903.8|903.4|903.6|903.4|903.8|903.4|903.6|903.4|2180
1620721810000|2021-05-11 08:30:10|903.4|903.2|903.8|903.4|903.8|903.6|903.4|903.2|9326
1620721820000|2021-05-11 08:30:20|903.6|903.2|903.4|903|903.8|903.2|903.4|903|0
1620721830000|2021-05-11 08:30:30|903.2|902.8|903.4|903|903.4|903|903|902.8|2428
1620721840000|2021-05-11 08:30:40|903.6|903.2|903.4|903|903.6|903.4|903.4|903|2524
1620721850000|2021-05-11 08:30:50|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|0
1620721860000|2021-05-11 08:31:00|903.4|903|903.4|903.2|903.6|903.4|903.4|903|2715
1620721870000|2021-05-11 08:31:10|903.2|903|903.2|902.8|903.2|903|903|902.8|93
1620721900000|2021-05-11 08:31:40|903|903|903.6|903.4|903.6|903.4|903|903|4444
1620721910000|2021-05-11 08:31:50|||||||||2511
1620721920000|2021-05-11 08:32:00|||||||||1607
1620721930000|2021-05-11 08:32:10|903.8|903.6|903.8|903.4|903.8|903.6|903.6|903.4|4491
1620721940000|2021-05-11 08:32:20|903.6|903.6|903.8|903.6|903.8|903.6|903.6|903.4|1996
1620721950000|2021-05-11 08:32:30|904|903.8|904.2|903.8|904.2|904|903.8|903.6|11055
1620721960000|2021-05-11 08:32:40|904.4|904|904.4|904|904.4|904.2|904.2|904|4280
1620721970000|2021-05-11 08:32:50|904.2|903.8|904.2|903.8|904.2|904|904.2|903.8|578
1620721980000|2021-05-11 08:33:00|904|903.6|904.2|904|904.2|904|903.8|903.6|8377
1620722000000|2021-05-11 08:33:20|904|903.8|904|903.6|904|903.8|904|903.6|1259
1620722010000|2021-05-11 08:33:30|903.8||903.8||903.8||903.8||0
1620722020000|2021-05-11 08:33:40|904|903.8|903.8|903.6|904|903.8|903.8|903.6|5852
1620722030000|2021-05-11 08:33:50|904|903.4|903.6|903.4|904|903.6|903.6|903.4|1302
1620722040000|2021-05-11 08:34:00|903.8|903.6|903.2|903|903.8|903.6|903.2|903|8176
1620722050000|2021-05-11 08:34:10|903.4|903.2|903|902.8|903.4|903.2|903|902.8|1729
1620722060000|2021-05-11 08:34:20|903.2|903|903.2|903|903.4|903.2|903.2|902.8|4143
1620722070000|2021-05-11 08:34:30|903.4|903.2|903.4|903.2|903.4|903.2|903.4|903.2|409
1620722080000|2021-05-11 08:34:40|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|681
1620722090000|2021-05-11 08:34:50||903.4||903.4||903.4||903.4|0
1620722100000|2021-05-11 08:35:00|903.8|903.6|904|903.6|904|903.8|903.8|903.6|1790
1620722110000|2021-05-11 08:35:10|904.2|903.8|904.2|903.8|904.2|903.8|904.2|903.8|418
1620722120000|2021-05-11 08:35:20|904|903.6|904|903.6|904|903.6|903.8|903.6|4592
1620722130000|2021-05-11 08:35:30|903.8|903.8|903.8|903.6|903.8|903.8|903.8|903.6|1776
1620722140000|2021-05-11 08:35:40|903.6|903.4|904|903.8|904.2|904|903.6|903.4|12476
1620722150000|2021-05-11 08:35:50|903.8|903.6|904|903.6|904|903.8|903.8|903.6|8304
1620722160000|2021-05-11 08:36:00|903.8|903.8|904|903.6|904|903.8|903.8|903.6|5750
1620722170000|2021-05-11 08:36:10|904.2|903.8|904.2|903.8|904.2|904|904|903.8|1675
1620722180000|2021-05-11 08:36:20|904|904|904.2|904|904.2|904|904|903.8|3314
1620722200000|2021-05-11 08:36:40|904.4|904.2|904.4|904.2|904.4|904.2|904.2|904|1651
1620722210000|2021-05-11 08:36:50|904.6|904.4|904|903.6|904.6|904.4|904|903.6|19608
1620722220000|2021-05-11 08:37:00|904.2|903.8|904.4|904|904.4|904|904|903.8|5130
1620722230000|2021-05-11 08:37:10|904.2|904.2|904.6|904.2|904.6|904.2|904.2|904|4266
1620722240000|2021-05-11 08:37:20|904.8|904.4|904.6|904.4|904.8|904.4|904.4|904.2|2968
1620722250000|2021-05-11 08:37:30|904.8|904.6|905|904.6|905|904.8|904.8|904.4|3887
1620722260000|2021-05-11 08:37:40|905.2|904.8|905|904.8|905.2|905|905|904.6|2
1620722270000|2021-05-11 08:37:50|904.8|904.6|904.8|904.4|904.8|904.6|904.8|904.4|0
1620722280000|2021-05-11 08:38:00|904.6||904.8||904.8||904.6||3500
1620722290000|2021-05-11 08:38:10|905|904.6|905.2|904.8|905.2|905|904.8|904.4|7149
1620722300000|2021-05-11 08:38:20||905||904.8||905||904.8|0
1620722310000|2021-05-11 08:38:30|905.4|905|905.4|905.2|905.4|905.2|905.4|904.8|0
1620722320000|2021-05-11 08:38:40|905.6|905|905.6|905.2|905.8|905.4|905.6|905|13755
1620722330000|2021-05-11 08:38:50|905.4|905.4|905.4|905.2|905.6|905.4|905.4|905.2|2000
1620722340000|2021-05-11 08:39:00|905.2|905|905.4|905.2|905.4|905.2|905|904.8|7731
1620722350000|2021-05-11 08:39:10|905.2|905|905.4|905.2|905.4|905.2|905.2|905|1765
1620722360000|2021-05-11 08:39:20|905.6|905.4|905.4|905.2|905.6|905.4|905.4|905|11545
1620722370000|2021-05-11 08:39:30|905.6|905|905.6|905.2|905.6|905.4|905.6|905|2404
1620722380000|2021-05-11 08:39:40|905.4||905.4||905.4||905.4||0
1620722390000|2021-05-11 08:39:50|905.6|905.4|906|905.6|906|905.8|905.6|905.4|3210
1620722400000|2021-05-11 08:40:00|906.2|905.8|906.2|905.8|906.2|906|906.2|905.8|0
1620722410000|2021-05-11 08:40:10|906.4|906|906.2|906|906.4|906.2|906.2|906|5410
1620722420000|2021-05-11 08:40:20|906|905.8|905.8|905.4|906|905.8|905.6|905.4|4413
1620722430000|2021-05-11 08:40:30|906|905.6|906.2|905.8|906.2|905.8|906|905.6|2673
1620722440000|2021-05-11 08:40:40|||||||||2488
1620722450000|2021-05-11 08:40:50|906|905.6|906.2|906|906.2|906|906|905.6|7712
1620722460000|2021-05-11 08:41:00|906|905.8|906.2|906|906.2|906|906|905.8|2776
1620722470000|2021-05-11 08:41:10|906.4|906.2|906.6|906.4|906.6|906.4|906.4|906.2|3691
1620722480000|2021-05-11 08:41:20|906.8|906.2|907.2|906.8|907.2|906.8|906.8|906.2|4230
1620722500000|2021-05-11 08:41:40|907.4|907|907.6|907.2|907.6|907.4|907.4|907|2717
1620722520000|2021-05-11 08:42:00|907.4|907|907|906.8|907.4|907.2|907|906.8|1245
1620722530000|2021-05-11 08:42:10|906.8|906.6|906.6|906.2|906.8|906.6|906.6|906.2|3554
1620722540000|2021-05-11 08:42:20|906.4|906|906.4|906|906.4|906|906.4|906|115
1620722550000|2021-05-11 08:42:30|906.2|905.8|906.4|906|906.4|906|906|905.6|0
1620722560000|2021-05-11 08:42:40|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|17
1620722570000|2021-05-11 08:42:50|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.4|0
1620722580000|2021-05-11 08:43:00|906.6|906.2|906.4|906|906.6|906.2|906.2|906|1445
1620722590000|2021-05-11 08:43:10|||||||||12653
1620722600000|2021-05-11 08:43:20|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|202
1620722610000|2021-05-11 08:43:30||906||905.8||906||905.8|0
1620722630000|2021-05-11 08:43:50|906|905.6|905.8|905.4|906|905.6|905.8|905.4|1181
1620722640000|2021-05-11 08:44:00|905.6||905.8||905.8||905.6||0
1620722660000|2021-05-11 08:44:20|905.6|905.6|905.6|905.4|905.6|905.6|905.6|905.4|500
1620722670000|2021-05-11 08:44:30|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905.2|850
1620722680000|2021-05-11 08:44:40|905.2|905|905.2|905|905.4|905.2|905.2|905|3114
1620722690000|2021-05-11 08:44:50|905.4|905.2|905.6|905.4|905.6|905.4|905.4|905.2|1516
1620722700000|2021-05-11 08:45:00|905.4|905.2|905.4|905|905.4|905.2|905.4|905|4
1620722710000|2021-05-11 08:45:10|905.2||905.2||905.4||905.2||0
1620722720000|2021-05-11 08:45:20|905|904.8|905|904.6|905|904.8|905|904.6|1047
1620722740000|2021-05-11 08:45:40|904.8|904.4|904.8|904.6|904.8|904.6|904.6|904.2|4535
1620722760000|2021-05-11 08:46:00|905|904.8|905|904.8|905|904.8|905|904.8|1184
1620722770000|2021-05-11 08:46:10|904.8|904.6|905.2|904.8|905.2|905|904.8|904.6|11106
1620722780000|2021-05-11 08:46:20||905||904.8||905||904.8|0
1620722800000|2021-05-11 08:46:40|905||905||905.2||905||0
1620722810000|2021-05-11 08:46:50|905.2|905|905.4|905|905.4|905|905.2|905|2420
1620722820000|2021-05-11 08:47:00||905.2||905.2||905.2||905.2|0
1620722830000|2021-05-11 08:47:10|905.2|905|905.4|905|905.4|905|905.2|905|4208
1620722840000|2021-05-11 08:47:20|905.6|905.2|905.6|905.2|905.6|905.2|905.4|905.2|1906
1620722850000|2021-05-11 08:47:30|905.8|905.4|906|905.6|906|905.8|905.8|905.4|458
1620722860000|2021-05-11 08:47:40|906.2|905.8|906.4|906|906.4|906|906.2|905.8|1500
1620722880000|2021-05-11 08:48:00|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|0
1620722890000|2021-05-11 08:48:10|906.4|906|906.4|906.2|906.6|906.2|906.4|906|2389
1620722900000|2021-05-11 08:48:20|906.6|906.4|906.6|906.4|906.8|906.4|906.6|906.4|3365
1620722920000|2021-05-11 08:48:40|906.4|906.2|907.2|906.8|907.2|906.8|906.4|906.2|8973
1620722930000|2021-05-11 08:48:50|907.4|907|907.2|907|907.4|907|907|906.8|1717
1620722940000|2021-05-11 08:49:00|907.4|906.8|907.4|907.2|907.4|907.2|907.4|906.8|3568
1620722960000|2021-05-11 08:49:20|907.2|907|907.4|907|907.4|907|907.2|907|4816
1620722980000|2021-05-11 08:49:40||907.2||907.2||907.2||907|161
1620723000000|2021-05-11 08:50:00|907.2|907|907|906.8|907.2|907|907|906.8|3215
1620723010000|2021-05-11 08:50:10|906.8|906.6|906.8|906.6|906.8|906.6|906.8|906.4|8737
1620723020000|2021-05-11 08:50:20|907|906.8|907.2|907|907.4|907|907|906.8|2372
1620723030000|2021-05-11 08:50:30|907|906.8|906.8|906.4|907|906.8|906.8|906.4|3633
1620723040000|2021-05-11 08:50:40|906.6|906.2|906.6|906.2|906.6|906.4|906.4|906.2|1100
1620723050000|2021-05-11 08:50:50|906.4|906|906.2|905.8|906.4|906|906|905.8|8
1620723060000|2021-05-11 08:51:00|906||906||906||906||136
1620723070000|2021-05-11 08:51:10|905.8|905.6|905.8|905.4|906|905.6|905.8|905.4|12197
1620723080000|2021-05-11 08:51:20||905.6||905.4||905.6||905.4|5000
1620723090000|2021-05-11 08:51:30|905.6|905.6|905.8|905.6|905.8|905.6|905.6|905.6|524
1620723100000|2021-05-11 08:51:40|906|905.8|905.6|905.2|906|905.8|905.4|905|3452
1620723120000|2021-05-11 08:52:00|905.4||905.4||905.6||905.4||728
1620723150000|2021-05-11 08:52:30|905.2|905|905.4|905.2|905.4|905.2|905.2|905|4531
1620723160000|2021-05-11 08:52:40|905.6|905.4|905.4|905.2|905.6|905.4|905.4|905.2|35
1620723170000|2021-05-11 08:52:50|905.6|905.4|905.2|905|905.6|905.4|905.2|905|3004
1620723180000|2021-05-11 08:53:00|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905.2|0
1620723190000|2021-05-11 08:53:10||905||905||905.2||905|0
1620723200000|2021-05-11 08:53:20|905.2|905.2|905.2|905|905.4|905.2|905.2|905|5667
1620723220000|2021-05-11 08:53:40|||||||||28
1620723230000|2021-05-11 08:53:50|905|904.8|905|904.8|905|904.8|905|904.8|7963
1620723240000|2021-05-11 08:54:00|904.8|904.6|905.4|905|905.6|905.4|904.8|904.6|29660
1620723250000|2021-05-11 08:54:10|905.6|905.2|905.8|905.4|905.8|905.6|905.6|905.2|2584
1620723260000|2021-05-11 08:54:20|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|0
1620723270000|2021-05-11 08:54:30|905.8|905.4|905.8|905.4|905.8|905.4|905.8|905.4|0
1620723280000|2021-05-11 08:54:40||905.6||905.4||905.6||905.4|0
1620723290000|2021-05-11 08:54:50|905.6|905.6|906|905.8|906|905.8|905.6|905.6|2516
1620723300000|2021-05-11 08:55:00||905.6||905.6||905.6||905.6|0
1620723320000|2021-05-11 08:55:20|906.2|905.8|906.2|906|906.2|906|906.2|905.8|3258
1620723330000|2021-05-11 08:55:30|||||||||958
1620723340000|2021-05-11 08:55:40|906|905.8|906|905.6|906|905.8|906|905.6|4118
1620723350000|2021-05-11 08:55:50|905.8|905.4|905.8|905.6|905.8|905.6|905.6|905.4|6896
1620723360000|2021-05-11 08:56:00||905.4||905.6||905.6||905.4|44
1620723380000|2021-05-11 08:56:20|906|905.8|906.2|906|906.2|906|906|905.8|7382
1620723390000|2021-05-11 08:56:30|906.4|906.2|906.2|906|906.4|906.2|906.2|906|3167
1620723410000|2021-05-11 08:56:50|906|905.8|906|905.8|906.2|905.8|906|905.8|1588
1620723420000|2021-05-11 08:57:00|905.8|905.6|906|905.6|906.2|905.8|905.8|905.6|185
1620723430000|2021-05-11 08:57:10|905.8||905.8||905.8||905.8||0
1620723440000|2021-05-11 08:57:20|905.6|905.4|905.6|905.4|905.8|905.6|905.6|905.4|8268
1620723450000|2021-05-11 08:57:30|905.8|905.6|905.8|905.6|905.8|905.6|905.8|905.4|300
1620723460000|2021-05-11 08:57:40|905.6|905.4|905.6|905.4|905.6|905.4|905.6|905.4|0
1620723470000|2021-05-11 08:57:50|905.8|905.6|905.8|905.6|905.8|905.6|905.8|905.4|0
1620723480000|2021-05-11 08:58:00|906|905.8|905.8|905.6|906|905.8|905.8|905.6|3203
1620723490000|2021-05-11 08:58:10|||||||||1490
1620723500000|2021-05-11 08:58:20|906||905.8||906||905.8||14
1620723520000|2021-05-11 08:58:40|906|905.8|906|905.6|906|905.8|906|905.6|5
1620723540000|2021-05-11 08:59:00|905.8|905.8|906|905.6|906|905.8|905.8|905.6|1039
1620723580000|2021-05-11 08:59:40|905.8|905.4|905.6|905.4|906|905.4|905.6|905.2|8615
1620723600000|2021-05-11 09:00:00|905.8|905.6|905.8|905.4|905.8|905.6|905.8|905.4|32
1620723610000|2021-05-11 09:00:10|905.6||905.8||905.8||905.6||0
1620723640000|2021-05-11 09:00:40|905.6|905.2|905.8|905.4|905.8|905.4|905.4|905.2|5241
1620723650000|2021-05-11 09:00:50|906|905.6|906.2|906|906.2|906|906|905.6|13837
1620723660000|2021-05-11 09:01:00|906.4|906.2|906.4|906.2|906.4|906.2|906.2|906|5413
1620723670000|2021-05-11 09:01:10|906.6|906|906.8|906.4|906.8|906.4|906.6|906|3135
1620723680000|2021-05-11 09:01:20|907|906.6|907|906.6|907|906.6|907|906.6|4975
1620723690000|2021-05-11 09:01:30|906.8|906.4|907|906.8|907|906.8|906.4|906.2|53184
1620723700000|2021-05-11 09:01:40|907.2|907|907.4|907|907.4|907|907|906.8|12995
1620723710000|2021-05-11 09:01:50|907.6|907.2|907.6|907.2|907.8|907.4|907.6|907.2|3010
1620723720000|2021-05-11 09:02:00|907.4|907|907.6|907.2|907.6|907.2|907.2|907|10000
1620723730000|2021-05-11 09:02:10|907.4|907.4|907.6|907.2|907.6|907.4|907.2|907|11097
1620723740000|2021-05-11 09:02:20|||||||||187
1620723760000|2021-05-11 09:02:40|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|3931
1620723770000|2021-05-11 09:02:50|908|907.6|907.6|907.4|908|907.8|907.6|907.4|1409
1620723780000|2021-05-11 09:03:00|907.4|907.2|907.6|907.2|907.6|907.4|907.4|907.2|9589
1620723790000|2021-05-11 09:03:10|907.8|907.4|908.2|907.8|908.2|907.8|907.8|907.4|1673
1620723800000|2021-05-11 09:03:20|908.4|908|908.2|908|908.4|908|908.2|908|1720
1620723810000|2021-05-11 09:03:30|908.4||908.4||908.4||908.4||0
1620723820000|2021-05-11 09:03:40|908.6|908.2|908.8|908.6|908.8|908.6|908.6|908.2|11301
1620723830000|2021-05-11 09:03:50|908.6|908.4|908.8|908.4|908.8|908.6|908.6|908.2|15279
1620723840000|2021-05-11 09:04:00|908.6|908.2|908.2|907.8|908.6|908.2|908.2|907.8|2933
1620723850000|2021-05-11 09:04:10|908|908|908.2|908|908.4|908.2|908|907.6|11912
1620723860000|2021-05-11 09:04:20|908.4|908.2|908.4|908.2|908.6|908.2|908.4|908.2|4585
1620723870000|2021-05-11 09:04:30|908.6|908.4|908.6|908.2|908.6|908.4|908.4|908.2|6705
1620723880000|2021-05-11 09:04:40|908.4|908.4|908.4|908|908.6|908.4|908.4|908|7902
1620723890000|2021-05-11 09:04:50|908.6|908.2|908.8|908.4|909|908.6|908.6|908.2|7746
1620723900000|2021-05-11 09:05:00|908.6|908.2|908.2|907.8|908.6|908.2|907.8|907.6|14290
1620723910000|2021-05-11 09:05:10|908||908.2||908.2||908||0
1620723920000|2021-05-11 09:05:20|908.4|908|908.2|908|908.4|908|908.2|908|2204
1620723930000|2021-05-11 09:05:30|908.4|908.2|908.4|908|908.4|908.2|908.4|908|453
1620723940000|2021-05-11 09:05:40|908.6|908.2|908.8|908.6|908.8|908.6|908.4|908.2|8926
1620723950000|2021-05-11 09:05:50|908.6|908.4|908.6|908.4|908.6|908.4|908.6|908.2|850
1620723960000|2021-05-11 09:06:00|908.4|908.2|908.4|908.2|908.4|908.4|908.2|908|8993
1620723970000|2021-05-11 09:06:10|||||||||851
1620723980000|2021-05-11 09:06:20|908.2|908|908.2|907.8|908.2|908|908|907.8|7352
1620723990000|2021-05-11 09:06:30|908|908|907.8|907.4|908|908|907.8|907.4|24
1620724000000|2021-05-11 09:06:40||907.6||907.4||907.6||907.4|2513
1620724010000|2021-05-11 09:06:50|907.6|907.2|907.6|907.4|907.6|907.4|907.6|907.2|1500
1620724040000|2021-05-11 09:07:20|907.4|907.2|907.6|907.2|907.6|907.2|907.2|907|6829
1620724050000|2021-05-11 09:07:30|907.8|907.4|907.8|907.4|908|907.8|907.8|907.4|3922
1620724060000|2021-05-11 09:07:40|908|907.6|908|907.8|908|907.8|907.8|907.4|10538
1620724070000|2021-05-11 09:07:50|908.2|908|908.8|908.6|908.8|908.6|908.2|908|13427
1620724080000|2021-05-11 09:08:00|908.6|908.4|908.6|908.2|908.6|908.4|908.4|908.2|12534
1620724090000|2021-05-11 09:08:10|908.4|908|908.6|908.2|908.6|908.4|908.2|908|7695
1620724100000|2021-05-11 09:08:20|908.4|908.4|908.6|908.2|908.8|908.6|908.4|908.2|7254
1620724110000|2021-05-11 09:08:30|908.4|908|908|907.6|908.4|908|908|907.6|11229
1620724140000|2021-05-11 09:09:00|908.2|907.8|908.2|907.8|908.2|908|908|907.8|208
1620724150000|2021-05-11 09:09:10|908|907.6|908|907.6|908|907.6|908|907.6|1518
1620724160000|2021-05-11 09:09:20||907.8||907.6||907.8||907.6|0
1620724170000|2021-05-11 09:09:30|908.2|907.8|908.2|907.8|908.2|908|908|907.6|7600
1620724190000|2021-05-11 09:09:50|908.4|908|908.4|908.2|908.4|908.2|908.4|908|5214
1620724200000|2021-05-11 09:10:00|908.2|908|908|907.6|908.4|908|908|907.6|3454
1620724210000|2021-05-11 09:10:10|907.8|907.4|907.6|907.4|907.8|907.4|907.6|907.4|9
1620724220000|2021-05-11 09:10:20|907.8|907.2|907.6|907.4|907.8|907.4|907.4|907.2|2142
1620724230000|2021-05-11 09:10:30|907.4|907.2|907.6|907.2|907.8|907.6|907.4|907.2|11270
1620724240000|2021-05-11 09:10:40|907.4||907.4||907.4||907.4||1110
1620724250000|2021-05-11 09:10:50|907.2|907|907.6|907.2|907.6|907.2|907.2|906.8|695
1620724260000|2021-05-11 09:11:00|907.4||907.6||907.6||907.4||193
1620724280000|2021-05-11 09:11:20||907.4||907.4||907.4||907.4|0
1620724290000|2021-05-11 09:11:30|907.8|907.6|908|907.6|908.2|908|907.8|907.6|3738
1620724310000|2021-05-11 09:11:50|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1620724320000|2021-05-11 09:12:00||908||907.8||908||907.8|187
1620724330000|2021-05-11 09:12:10|908.4|908|908.4|908|908.4|908|908.4|908|0
1620724340000|2021-05-11 09:12:20|908.2|907.8|908|907.8|908.2|907.8|908|907.8|985
1620724360000|2021-05-11 09:12:40|908.2|908|908.2|907.8|908.2|908|908.2|907.8|849
1620724370000|2021-05-11 09:12:50||908||907.8||908||907.8|0
1620724380000|2021-05-11 09:13:00|908|907.6|908|907.6|908|907.8|907.8|907.6|2517
1620724390000|2021-05-11 09:13:10|||||||||4
1620724400000|2021-05-11 09:13:20||907.8||907.6||907.8||907.6|0
1620724410000|2021-05-11 09:13:30||907.8||907.6||907.8||907.6|0
1620724420000|2021-05-11 09:13:40||907.8||907.6||907.8||907.6|5000
1620724430000|2021-05-11 09:13:50|||||||||187
1620724440000|2021-05-11 09:14:00|908.2|907.8|908|907.8|908.2|908|908|907.8|590
1620724460000|2021-05-11 09:14:20|908.2|908|908.2|907.8|908.4|908.2|908.2|907.8|6815
1620724470000|2021-05-11 09:14:30|908.4|908|908.8|908.4|908.8|908.6|908.4|908|4612
1620724480000|2021-05-11 09:14:40|908.6|908.6|908.8|908.4|908.8|908.6|908.6|908.4|1093
1620724490000|2021-05-11 09:14:50||908.6||908.6||908.6||908.6|0
1620724500000|2021-05-11 09:15:00|908.6|908.4|908.6|908.4|908.6|908.6|908.6|908.4|505
1620724510000|2021-05-11 09:15:10|908.8|908.6|908.8|908.6|908.8|908.6|908.8|908.4|1714
1620724520000|2021-05-11 09:15:20|909|908.8|909|908.8|909|908.8|909|908.8|0
1620724540000|2021-05-11 09:15:40|909.2|909|909.2|908.8|909.2|909|909.2|908.8|2100
1620724550000|2021-05-11 09:15:50|909|909|909.2|908.8|909.2|909|909|908.8|541
1620724560000|2021-05-11 09:16:00|909||909||909||909||0
1620724570000|2021-05-11 09:16:10|908.8|908.6|909.2|908.8|909.2|908.8|908.8|908.6|2464
1620724580000|2021-05-11 09:16:20|909.4|909|909.2|908.8|909.6|909.4|909.2|908.8|11207
1620724590000|2021-05-11 09:16:30|909|908.6|909|908.6|909|908.6|909|908.6|0
1620724600000|2021-05-11 09:16:40|908.8|908.4|909.2|908.8|909.2|909|908.6|908.4|6669
1620724610000|2021-05-11 09:16:50||909||909||909||909|3178
1620724620000|2021-05-11 09:17:00|909.4||909.4||909.4||909.4||1823
1620724630000|2021-05-11 09:17:10||909.2||909.2||909.2||909.2|0
1620724640000|2021-05-11 09:17:20||909||909||909.2||909|189
1620724650000|2021-05-11 09:17:30|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909.2|2238
1620724660000|2021-05-11 09:17:40|909.8|909.4|909.8|909.4|909.8|909.4|909.4|909.2|7267
1620724670000|2021-05-11 09:17:50|910|909.6|909.8|909.4|910|909.8|909.8|909.4|1753
1620724690000|2021-05-11 09:18:10|909.6||909.6||909.8||909.6||1965
1620724700000|2021-05-11 09:18:20|909.8||909.8||909.8||909.8||0
1620724710000|2021-05-11 09:18:30||909.6||909.6||909.6||909.6|0
1620724720000|2021-05-11 09:18:40|910|909.8|909.8|909.6|910|909.8|909.8|909.6|1686
1620724730000|2021-05-11 09:18:50|910||910||910||910||0
1620724740000|2021-05-11 09:19:00|909.8|909.8|910.2|910|910.2|910|909.8|909.6|22095
1620724750000|2021-05-11 09:19:10|910.4||910.4||910.4||910.4||3234
1620724760000|2021-05-11 09:19:20|910.2|909.8|910|909.6|910.2|909.8|909.8|909.6|7783
1620724770000|2021-05-11 09:19:30||909.8||909.8||909.8||909.8|0
1620724780000|2021-05-11 09:19:40|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.6|665
1620724800000|2021-05-11 09:20:00|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|38
1620724820000|2021-05-11 09:20:20|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|40
1620724840000|2021-05-11 09:20:40|909.6||909.6||909.6||909.6||0
1620724860000|2021-05-11 09:21:00|909.4||909.4||909.4||909.4||0
1620724870000|2021-05-11 09:21:10|||||||||644
1620724880000|2021-05-11 09:21:20|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|2306
1620724890000|2021-05-11 09:21:30|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909.2|722
1620724920000|2021-05-11 09:22:00|909.2|909|909.4|909.2|909.4|909.2|909.2|909|7424
1620724930000|2021-05-11 09:22:10|909.2|909|909.2|909|909.4|909.2|909.2|909|4523
1620724950000|2021-05-11 09:22:30|909|908.8|908.8|908.4|909|908.8|908.6|908.4|17278
1620724960000|2021-05-11 09:22:40|908.6||908.8||908.8||908.6||11439
1620724970000|2021-05-11 09:22:50|909|908.6|909.4|909.2|909.4|909.2|909|908.4|14862
1620724980000|2021-05-11 09:23:00|909.6|909.4|910|909.8|910.2|909.8|909.6|909.4|4448
1620724990000|2021-05-11 09:23:10|910.2|910|910.4|910|910.4|910|910.2|910|1500
1620725000000|2021-05-11 09:23:20|910.2|909.8|910|909.8|910.2|910|910|909.8|10511
1620725010000|2021-05-11 09:23:30|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.6|558
1620725020000|2021-05-11 09:23:40|910|909.8|909.8|909.4|910|909.8|909.8|909.4|1337
1620725030000|2021-05-11 09:23:50|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|1260
1620725040000|2021-05-11 09:24:00|909.4||909.6||909.6||909.4||0
1620725050000|2021-05-11 09:24:10|909.4||909.6||909.6||909.4||0
1620725060000|2021-05-11 09:24:20|909.4||909.4||909.4||909.4||0
1620725090000|2021-05-11 09:24:50|909.2|909|909.2|908.8|909.4|909.2|909.2|908.8|3019
1620725100000|2021-05-11 09:25:00||909||908.8||909||908.8|0
1620725110000|2021-05-11 09:25:10|909||909||909||909||0
1620725120000|2021-05-11 09:25:20|908.8|908.6|909|908.8|909|908.8|908.8|908.6|7240
1620725130000|2021-05-11 09:25:30|909.2|909|909|908.6|909.2|909|908.8|908.6|9481
1620725140000|2021-05-11 09:25:40|908.8||908.8||908.8||908.8||0
1620725150000|2021-05-11 09:25:50|909|908.8|909|908.6|909|908.8|908.8|908.6|2325
1620725160000|2021-05-11 09:26:00|908.8|908.4|909|908.8|909|908.8|908.6|908.4|3574
1620725170000|2021-05-11 09:26:10|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|33
1620725180000|2021-05-11 09:26:20|909|908.6|909.4|909.2|909.6|909.2|909|908.6|9015
1620725190000|2021-05-11 09:26:30|909.2|909|909.2|908.8|909.2|909|909.2|908.8|1948
1620725200000|2021-05-11 09:26:40||909||908.8||909||908.8|0
1620725210000|2021-05-11 09:26:50|909.4|909|909.4|909|909.4|909.2|909.2|909|1803
1620725220000|2021-05-11 09:27:00|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|2200
1620725230000|2021-05-11 09:27:10|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|0
1620725250000|2021-05-11 09:27:30|909.4||909.4||909.4||909.4||0
1620725260000|2021-05-11 09:27:40|||||||||300
1620725270000|2021-05-11 09:27:50|909.6|909.4|909.8|909.4|909.8|909.6|909.6|909.4|2792
1620725280000|2021-05-11 09:28:00|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909.2|815
1620725290000|2021-05-11 09:28:10|909.4|909|908.8|908.6|909.4|909|908.8|908.6|6715
1620725300000|2021-05-11 09:28:20|909|908.8|909.2|908.8|909.2|909|908.8|908.6|6494
1620725310000|2021-05-11 09:28:30|909|909|909.2|909|909.2|909|909|908.8|2825
1620725320000|2021-05-11 09:28:40|909.4|909.2|909.4|909|909.4|909.2|909.2|909|1683
1620725330000|2021-05-11 09:28:50|909.2|908.8|909|908.8|909.2|908.8|909|908.8|1007
1620725340000|2021-05-11 09:29:00|908.8|908.6|909|908.8|909.2|908.8|908.8|908.6|5355
1620725360000|2021-05-11 09:29:20|908.8|908.6|909|908.6|909|908.6|908.6|908.4|794
1620725390000|2021-05-11 09:29:50|908.8|908.8|909|908.6|909|908.8|908.8|908.6|7293
1620725400000|2021-05-11 09:30:00|909.2|908.8|909.4|909|909.4|909|909.2|908.6|10595
1620725410000|2021-05-11 09:30:10|909.2|908.8|909.2|908.8|909.2|909|909|908.8|1850
1620725420000|2021-05-11 09:30:20||909||908.8||909||908.8|0
1620725430000|2021-05-11 09:30:30|909.4|909|909.4|909|909.4|909.2|909.4|909|2042
1620725440000|2021-05-11 09:30:40|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909|4785
1620725450000|2021-05-11 09:30:50|909.4|909.4|909.8|909.4|909.8|909.4|909.4|909.2|2419
1620725460000|2021-05-11 09:31:00|909.6|909.6|909.6|909.4|909.8|909.6|909.6|909.4|3295
1620725470000|2021-05-11 09:31:10|909.4|909.2|909.6|909.2|909.6|909.4|909.4|909.2|5956
1620725480000|2021-05-11 09:31:20|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|5112
1620725500000|2021-05-11 09:31:40|910|909.6|910|909.6|910|909.8|910|909.6|4661
1620725510000|2021-05-11 09:31:50|910.2|909.8|910.2|909.8|910.4|910|910|909.8|7083
1620725520000|2021-05-11 09:32:00|910.4|910|910.4|910.2|910.6|910.4|910.4|910|11038
1620725530000|2021-05-11 09:32:10|910.6|910.4|910.6|910.4|910.6|910.4|910.4|910.2|189
1620725540000|2021-05-11 09:32:20|910.4|910.2|910.6|910.4|910.6|910.4|910.4|910.2|1356
1620725550000|2021-05-11 09:32:30|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910.2|795
1620725560000|2021-05-11 09:32:40||910.4||910.2||910.4||910.2|0
1620725580000|2021-05-11 09:33:00|||||||||329
1620725590000|2021-05-11 09:33:10|910.4|910.4|911|910.6|911|910.8|910.4|910.4|3049
1620725600000|2021-05-11 09:33:20|910.8|910.4|910.6|910.2|910.8|910.4|910.2|910|4626
1620725610000|2021-05-11 09:33:30||910.4||910.4||910.4||910.2|5106
1620725620000|2021-05-11 09:33:40|910.8|910.6|911.4|911|911.4|911|910.8|910.6|21753
1620725630000|2021-05-11 09:33:50|911.2|910.8|911.2|911|911.6|911.4|911.2|910.8|6844
1620725640000|2021-05-11 09:34:00|911.4|911.2|911.6|911.4|911.6|911.4|911.4|911|5767
1620725650000|2021-05-11 09:34:10|911.8|911.6|911.8|911.4|912|911.8|911.8|911.4|11244
1620725660000|2021-05-11 09:34:20|911.6|911.6|912|911.8|912.2|912|911.6|911.6|10852
1620725670000|2021-05-11 09:34:30|912.2|911.6|912.2|912|912.4|912.2|911.8|911.6|14041
1620725680000|2021-05-11 09:34:40|912.4|911.8|912.2|911.8|912.4|912.2|912|911.8|9015
1620725690000|2021-05-11 09:34:50|912.4|912|911.8|911.4|912.6|912.2|911.8|911.4|8164
1620725700000|2021-05-11 09:35:00|911.6|911.2|911.2|910.8|911.6|911.2|911.2|910.8|7819
1620725710000|2021-05-11 09:35:10|911|910.6|911.4|911|911.6|911.2|911|910.6|12
1620725720000|2021-05-11 09:35:20|911.2|910.8|911.4|911|911.4|911|911|910.6|346
1620725730000|2021-05-11 09:35:30|911.6|911.2|911.8|911.2|911.8|911.4|911.6|911.2|1583
1620725740000|2021-05-11 09:35:40|912|911.4|911.8|911.2|912|911.6|911.8|911.2|5200
1620725750000|2021-05-11 09:35:50|912|911.4|912.4|912|912.6|912|912|911.4|0
1620725760000|2021-05-11 09:36:00|912.6||912.4||912.6||912.4||0
1620725770000|2021-05-11 09:36:10|912.6||912.4||912.6||912.4||0
1620725780000|2021-05-11 09:36:20|912.6|912.2|911.6|911.2|912.8|912.2|911.6|911.2|18329
1620725790000|2021-05-11 09:36:30|911.2|911|910.8|910.4|911.2|911|910.6|910.4|17806
1620725800000|2021-05-11 09:36:40|910.6|910.2|910.6|910.2|910.6|910.2|910.4|910.2|664
1620725810000|2021-05-11 09:36:50|910.4|910|909.6|909.2|910.6|910|909.6|909.2|1196
1620725820000|2021-05-11 09:37:00|909.8|909|910.6|910.2|910.6|910.4|909.8|909|11223
1620725830000|2021-05-11 09:37:10|910.4|910|910|909.6|910.4|910|910|909.6|0
1620725840000|2021-05-11 09:37:20|909.8||910||910.2||909.8||0
1620725850000|2021-05-11 09:37:30|910.2|909.8|910.8|910.4|911|910.6|910.2|909.8|1608
1620725860000|2021-05-11 09:37:40|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910.2|3120
1620725870000|2021-05-11 09:37:50|910.2|910|910.8|910.4|911|910.4|910.2|909.8|38
1620725880000|2021-05-11 09:38:00|910.6|910.2|910|909.8|910.6|910.2|910|909.8|1067
1620725890000|2021-05-11 09:38:10|910.2|910|910|909.8|910.2|910|910|909.8|18
1620725910000|2021-05-11 09:38:30|910.2||910.2||910.2||910.2||50
1620725920000|2021-05-11 09:38:40|910.4|910|910.4|910|910.8|910.4|910.4|909.8|4345
1620725930000|2021-05-11 09:38:50|910.6|910.2|910.6|910.2|910.6|910.4|910.4|910.2|0
1620725940000|2021-05-11 09:39:00|910.4|910|910.4|910|910.6|910|910.4|910|0
1620725950000|2021-05-11 09:39:10||910.2||910||910.2||910|5081
1620725960000|2021-05-11 09:39:20|910.2|910.2|911|910.4|911.2|910.8|910.2|910.2|9440
1620725970000|2021-05-11 09:39:30|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|0
1620726000000|2021-05-11 09:40:00|910.6|910.2|910.4|910|910.6|910.2|910.4|910|6036
1620726010000|2021-05-11 09:40:10|910.2||910.2||910.2||910.2||0
1620726020000|2021-05-11 09:40:20|910|909.8|910|909.6|910|909.8|910|909.6|1712
1620726040000|2021-05-11 09:40:40|910.2|909.8|911|910.6|911|910.6|910.2|909.8|2460
1620726060000|2021-05-11 09:41:00|910.8|910.8|910.8|910.6|910.8|910.8|910.8|910.6|1158
1620726070000|2021-05-11 09:41:10|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|310
1620726080000|2021-05-11 09:41:20|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910|0
1620726090000|2021-05-11 09:41:30|910.4|910|910.6|910.2|910.6|910.2|910.4|910|0
1620726100000|2021-05-11 09:41:40|910.4|910.4|910.4|910|910.4|910.4|910.2|909.8|100
1620726120000|2021-05-11 09:42:00|910.6|910.2|910.4|910|910.6|910.2|910.4|910|5
1620726130000|2021-05-11 09:42:10|910.6|910.2|910.6|910.2|910.8|910.4|910.4|910|10
1620726140000|2021-05-11 09:42:20|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|0
1620726150000|2021-05-11 09:42:30|910.8|910.4|910.8|910.6|910.8|910.6|910.8|910.4|0
1620726180000|2021-05-11 09:43:00|||||||||2516
1620726190000|2021-05-11 09:43:10|910.6|910.4|911|910.6|911|910.8|910.6|910.4|2477
1620726230000|2021-05-11 09:43:50||910.8||910.6||910.8||910.6|0
1620726240000|2021-05-11 09:44:00|910.8|910.4|910.8|910.4|911|910.6|910.6|910.4|1692
1620726250000|2021-05-11 09:44:10|911|910.6|911|910.8|911|910.8|911|910.6|0
1620726260000|2021-05-11 09:44:20|911.2|910.6|911.2|910.8|911.2|911|911|910.6|1144
1620726270000|2021-05-11 09:44:30|911|911|911.2|910.8|911.2|911|911|910.8|7572
1620726280000|2021-05-11 09:44:40|911|911|911.2|910.8|911.2|911|911|910.8|0
1620726300000|2021-05-11 09:45:00|911.4|911|911.4|911|911.6|911.2|911.4|910.8|2214
1620726310000|2021-05-11 09:45:10|911.6|910.8|911.2|910.8|911.6|910.8|911|910.8|2887
1620726320000|2021-05-11 09:45:20|911|910.6|910.4|910|911|910.8|910.4|910|5609
1620726330000|2021-05-11 09:45:30|910.6|910.2|910.4|910|910.6|910.2|910.2|910|1000
1620726340000|2021-05-11 09:45:40|910.2|909.8|910.4|910|910.6|910.2|910|909.8|60
1620726350000|2021-05-11 09:45:50|910.2|909.8|910.2|909.8|910.4|910|910|909.6|0
1620726360000|2021-05-11 09:46:00|910|909.6|910|909.6|910|909.6|910|909.6|0
1620726370000|2021-05-11 09:46:10|910.2|909.8|910.4|910|910.4|910|910|909.6|2285
1620726380000|2021-05-11 09:46:20|910.2|910.2|910|909.6|910.2|910.2|910|909.6|857
1620726390000|2021-05-11 09:46:30|910.2|909.8|910|909.6|910.4|910|909.8|909.4|0
1620726420000|2021-05-11 09:47:00|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|0
1620726430000|2021-05-11 09:47:10|910|909.6|909.8|909.4|910|909.6|909.8|909.4|0
1620726440000|2021-05-11 09:47:20||909.6||909.6||909.6||909.6|0
1620726450000|2021-05-11 09:47:30|909.6|909.4|909.8|909.4|909.8|909.4|909.6|909.4|9
1620726460000|2021-05-11 09:47:40|910|909.6|910.6|910.4|910.6|910.4|910|909.6|2905
1620726470000|2021-05-11 09:47:50|910.8|910.6|911|910.6|911|910.6|910.6|910.4|199
1620726480000|2021-05-11 09:48:00|910.8|910.8|911.2|910.8|911.2|910.8|910.8|910.6|0
1620726490000|2021-05-11 09:48:10|911.4|911|911.4|911|911.4|911|911.4|911|0
1620726500000|2021-05-11 09:48:20|911.2|910.8|911|910.6|911.2|910.8|911|910.6|4237
1620726510000|2021-05-11 09:48:30|||||||||1998
1620726520000|2021-05-11 09:48:40|910.8||911||911||910.8||4040
1620726530000|2021-05-11 09:48:50||910.8||910.8||910.8||910.6|1000
1620726540000|2021-05-11 09:49:00|910.8|910.6|911|910.6|911|910.6|910.8|910.6|410
1620726550000|2021-05-11 09:49:10|||||||||1000
1620726560000|2021-05-11 09:49:20|910.8||910.8||910.8||910.8||0
1620726570000|2021-05-11 09:49:30|||||||||57
1620726580000|2021-05-11 09:49:40|911.2|910.8|911.4|911|911.4|911|911.2|910.8|8064
1620726590000|2021-05-11 09:49:50|911.2|911.2|911.6|911.2|911.6|911.4|911.2|911.2|9684
1620726600000|2021-05-11 09:50:00|911.4|911|911.4|911|911.6|911.2|911.2|911|4630
1620726610000|2021-05-11 09:50:10|911.2|910.8|911|910.8|911.2|910.8|911|910.8|2895
1620726630000|2021-05-11 09:50:30|911.2|911|911.2|911|911.4|911|911.2|910.8|1811
1620726640000|2021-05-11 09:50:40|911.4|910.8|911.4|911|911.4|911|911.2|910.8|0
1620726650000|2021-05-11 09:50:50|911.2||911.4||911.4||911.2||1297
1620726660000|2021-05-11 09:51:00|911.2|911.2|911.4|911|911.4|911.2|911.2|911|0
1620726670000|2021-05-11 09:51:10|911.2|910.8|911|910.8|911.4|910.8|911|910.8|10
1620726680000|2021-05-11 09:51:20|911.2|911|911.4|911.2|911.4|911.2|911.2|911|3105
1620726690000|2021-05-11 09:51:30|911.6|911.4|911.8|911.4|911.8|911.6|911.4|911.2|7061
1620726710000|2021-05-11 09:51:50|||||||||381
1620726720000|2021-05-11 09:52:00|912|911.6|911.8|911.6|912|911.8|911.8|911.4|10368
1620726730000|2021-05-11 09:52:10|912|911.4|911.8|911.4|912|911.6|911.6|911.4|4569
1620726740000|2021-05-11 09:52:20|911.6||911.8||912||911.6||0
1620726750000|2021-05-11 09:52:30|911.6|911.2|911.4|911.2|911.8|911.2|911.4|911.2|1202
1620726760000|2021-05-11 09:52:40|911.2|911|911|910.8|911.2|911|911|910.8|1836
1620726770000|2021-05-11 09:52:50|910.8|910.6|911.2|910.8|911.2|910.8|910.6|910.4|3652
1620726780000|2021-05-11 09:53:00|911|910.6|911|910.6|911|910.6|911|910.6|0
1620726790000|2021-05-11 09:53:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|510
1620726810000|2021-05-11 09:53:30|911|910.6|911|910.6|911|910.6|910.8|910.6|261
1620726840000|2021-05-11 09:54:00|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|3450
1620726860000|2021-05-11 09:54:20||911||911||911||911|0
1620726870000|2021-05-11 09:54:30|911.4|911.2|911.2|910.8|911.4|911.2|911.2|910.8|1085
1620726880000|2021-05-11 09:54:40||911||911||911||911|58
1620726890000|2021-05-11 09:54:50|911.4|911.2|911.4|911|911.4|911.2|911.4|911|0
1620726900000|2021-05-11 09:55:00|911.2|910.8|911.2|911|911.2|911|911.2|910.8|0
1620726910000|2021-05-11 09:55:10|911.4||911.4||911.4||911.4||2410
1620726930000|2021-05-11 09:55:30|911.2||911.2||911.4||911.2||0
1620726940000|2021-05-11 09:55:40|911.4||911.4||911.4||911.2||10459
1620726950000|2021-05-11 09:55:50|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|2179
1620726960000|2021-05-11 09:56:00|911.6|911.2|911.4|911.2|911.6|911.2|911.4|911.2|1454
1620726970000|2021-05-11 09:56:10|911.2|911|911|910.8|911.2|911|911|910.8|4400
1620726980000|2021-05-11 09:56:20|910.8|910.6|910.8|910.6|910.8|910.8|910.6|910.4|1823
1620726990000|2021-05-11 09:56:30|911|910.8|911|910.8|911|910.8|911|910.8|865
1620727000000|2021-05-11 09:56:40|910.8|910.6|911|910.6|911|910.6|910.8|910.6|190
1620727010000|2021-05-11 09:56:50|910.8||910.8||910.8||910.8||0
1620727030000|2021-05-11 09:57:10|||||||||1213
1620727050000|2021-05-11 09:57:30|911|910.8|911|910.8|911|910.8|911|910.6|136
1620727080000|2021-05-11 09:58:00|911.2|911|911.2|911|911.2|911|911.2|911|3133
1620727090000|2021-05-11 09:58:10|911|910.8|911|910.8|911|910.8|911|910.8|1777
1620727110000|2021-05-11 09:58:30|911.2||911.2||911.2||911.2||500
1620727120000|2021-05-11 09:58:40|911|911|911.2|911|911.2|911|911|911|2062
1620727140000|2021-05-11 09:59:00|911|910.8|911|910.8|911.2|910.8|911|910.8|667
1620727150000|2021-05-11 09:59:10|911.2|911|911.2|911|911.2|911|911.2|911|0
1620727160000|2021-05-11 09:59:20|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|4381
1620727170000|2021-05-11 09:59:30|911.6|911.4|912|911.6|912|911.8|911.6|911.4|639
1620727180000|2021-05-11 09:59:40|912.2|911.8|912|911.6|912.2|912|912|911.6|0
1620727190000|2021-05-11 09:59:50|911.8|911.4|912|911.6|912|911.6|911.8|911.4|0
1620727210000|2021-05-11 10:00:10|911.8|911.4|911.6|911.2|911.8|911.4|911.6|911.2|40
1620727220000|2021-05-11 10:00:20|911.8|911.4|912|911.6|912.2|911.8|911.8|911.4|2039
1620727230000|2021-05-11 10:00:30|||||||||201
1620727240000|2021-05-11 10:00:40|911.8|911.4|911.8|911.4|912|911.4|911.6|911.4|2218
1620727250000|2021-05-11 10:00:50||911.6||911.6||911.6||911.6|0
1620727260000|2021-05-11 10:01:00|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911.2|1496
1620727270000|2021-05-11 10:01:10|911.4|911|911.4|911|911.4|911|911.2|911|532
1620727290000|2021-05-11 10:01:30|911.2|910.8|911.4|911.2|911.4|911.2|911|910.8|1253
1620727300000|2021-05-11 10:01:40|911.6|911.4|911.4|911.2|911.8|911.4|911.4|911|1736
1620727310000|2021-05-11 10:01:50||911||911||911.2||911|2005
1620727320000|2021-05-11 10:02:00|911.2||911.4||911.4||911.2||0
1620727330000|2021-05-11 10:02:10|911.2|910.8|911.2|911|911.2|911|911|910.8|1191
1620727340000|2021-05-11 10:02:20||910.8||910.8||911||910.8|0
1620727350000|2021-05-11 10:02:30|911||911.2||911.2||911||3236
1620727360000|2021-05-11 10:02:40|911|910.6|911|910.8|911.2|910.8|910.8|910.4|13040
1620727370000|2021-05-11 10:02:50|910.8|910.6|911|910.8|911|910.8|910.8|910.6|5280
1620727380000|2021-05-11 10:03:00|911.2|911|911|910.8|911.2|911|911|910.8|1470
1620727390000|2021-05-11 10:03:10|910.8|910.6|910.8|910.4|910.8|910.6|910.6|910.4|410
1620727400000|2021-05-11 10:03:20|910.6|910.2|910.4|910|910.6|910.2|910.2|910|4283
1620727410000|2021-05-11 10:03:30|910.6|910.2|910.6|910.4|910.6|910.4|910.6|910.2|199
1620727420000|2021-05-11 10:03:40|910.4|910.2|910.4|910.2|910.6|910.2|910.4|910.2|1164
1620727430000|2021-05-11 10:03:50|910.2|910|910.2|910|910.2|910|910.2|910|2064
1620727440000|2021-05-11 10:04:00|910.4|909.8|910.6|910.2|910.6|910.4|910.4|909.8|5712
1620727450000|2021-05-11 10:04:10||910.4||910.4||910.4||910.2|2603
1620727460000|2021-05-11 10:04:20|910.4|910.2|910.6|910.2|910.6|910.4|910.4|910.2|1877
1620727470000|2021-05-11 10:04:30|910.4|910|910.4|910|910.6|910|910.4|910|1944
1620727490000|2021-05-11 10:04:50|910.2|909.8|909.8|909.6|910.2|909.8|909.8|909.6|2087
1620727500000|2021-05-11 10:05:00|910|909.8|910|909.6|910|909.8|910|909.6|2468
1620727520000|2021-05-11 10:05:20|910.2|909.8|910.2|910|910.2|910|910.2|909.6|5678
1620727530000|2021-05-11 10:05:30||909.8||909.8||909.8||909.8|1724
1620727540000|2021-05-11 10:05:40||910||910||910||910|4403
1620727550000|2021-05-11 10:05:50|910|909.8|909.8|909.6|910.2|910|909.8|909.6|3452
1620727570000|2021-05-11 10:06:10|910|909.8|910|909.6|910|909.8|910|909.6|494
1620727580000|2021-05-11 10:06:20|909.8|909.4|909.6|909.4|909.8|909.4|909.6|909.4|300
1620727590000|2021-05-11 10:06:30|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|2132
1620727610000|2021-05-11 10:06:50|909.4||909.6||909.6||909.4||419
1620727640000|2021-05-11 10:07:20|909.4||909.6||909.6||909.4||0
1620727670000|2021-05-11 10:07:50|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|3924
1620727680000|2021-05-11 10:08:00|909.8|909.4|909.8|909.6|909.8|909.6|909.8|909.4|4092
1620727690000|2021-05-11 10:08:10|909.6|909.4|909.8|909.6|909.8|909.6|909.6|909.4|6140
1620727700000|2021-05-11 10:08:20|||||||||459
1620727710000|2021-05-11 10:08:30|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|1427
1620727720000|2021-05-11 10:08:40|909.4|909.2|909.4|909|909.4|909.2|909.4|909|379
1620727730000|2021-05-11 10:08:50|909.2||909.2||909.2||909.2||0
1620727760000|2021-05-11 10:09:20|909|908.8|909|908.6|909.2|908.8|908.8|908.6|6649
1620727770000|2021-05-11 10:09:30|908.8||908.8||908.8||908.8||0
1620727780000|2021-05-11 10:09:40|908.6|908.4|908.6|908.4|908.6|908.4|908.6|908.4|3000
1620727790000|2021-05-11 10:09:50|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|2765
1620727810000|2021-05-11 10:10:10|908.6|908.2|908.6|908.4|908.6|908.4|908.4|908.2|1610
1620727820000|2021-05-11 10:10:20||908.2||908.2||908.2||908.2|0
1620727830000|2021-05-11 10:10:30|908.8|908.4|908.8|908.4|908.8|908.6|908.8|908.4|1755
1620727850000|2021-05-11 10:10:50|909|908.6|909|908.8|909|908.8|909|908.6|4615
1620727870000|2021-05-11 10:11:10|909.2|909|909|908.6|909.2|909|909|908.6|1161
1620727880000|2021-05-11 10:11:20|908.8|908.4|908.8|908.4|908.8|908.4|908.6|908.4|1061
1620727890000|2021-05-11 10:11:30|908.6|908.2|908.6|908.4|908.6|908.4|908.4|908.2|1045
1620727930000|2021-05-11 10:12:10|908.4|908.2|908.6|908.4|908.6|908.4|908.4|908.2|245
1620727940000|2021-05-11 10:12:20||908.2||908.2||908.4||908.2|0
1620727950000|2021-05-11 10:12:30|908.8|908.4|908.8|908.6|909|908.6|908.8|908.4|2205
1620727960000|2021-05-11 10:12:40|||||||||2
1620727980000|2021-05-11 10:13:00|908.6|908.4|909|908.6|909|908.6|908.6|908.4|3546
1620727990000|2021-05-11 10:13:10||908.8||908.8||908.8||908.8|1
1620728000000|2021-05-11 10:13:20||908.6||908.6||908.6||908.6|0
1620728010000|2021-05-11 10:13:30|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|39
1620728020000|2021-05-11 10:13:40|908.6||908.6||908.6||908.6||1
1620728040000|2021-05-11 10:14:00|908.4|908.2|908.6|908.2|908.6|908.2|908.4|908.2|1130
1620728080000|2021-05-11 10:14:40|908.8|908.4|908.6|908.4|908.8|908.6|908.6|908.2|707
1620728100000|2021-05-11 10:15:00|||||||||204
1620728110000|2021-05-11 10:15:10|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|1235
1620728150000|2021-05-11 10:15:50||908.6||908.6||908.6||908.6|0
1620728160000|2021-05-11 10:16:00|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|2819
1620728170000|2021-05-11 10:16:10|908.4||908.4||908.4||908.4||214
1620728180000|2021-05-11 10:16:20|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|1433
1620728210000|2021-05-11 10:16:50|908.4|908|908.2|908|908.6|908|908.2|908|2243
1620728240000|2021-05-11 10:17:20|908|907.8|908.2|907.8|908.2|908|908|907.8|1764
1620728260000|2021-05-11 10:17:40|908.4|908|908.8|908.6|909|908.6|908.4|907.8|10816
1620728270000|2021-05-11 10:17:50|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|2551
1620728280000|2021-05-11 10:18:00|909|908.6|908.8|908.6|909|908.6|908.8|908.6|1515
1620728290000|2021-05-11 10:18:10|909|908.8|909|908.6|909|908.8|909|908.6|15
1620728310000|2021-05-11 10:18:30|908.8||909||909||908.8||0
1620728320000|2021-05-11 10:18:40|908.8||909||909||908.8||0
1620728330000|2021-05-11 10:18:50|909.2|908.8|908.8|908.6|909.2|909|908.6|908.4|16614
1620728340000|2021-05-11 10:19:00|908.6|908.4|908.6|908.4|908.8|908.4|908.4|908.2|3384
1620728350000|2021-05-11 10:19:10|908.4|908.2|908.2|908|908.4|908.2|908.2|908|11563
1620728360000|2021-05-11 10:19:20|908.4|908.2|908.4|908|908.4|908.2|908.4|908|260
1620728370000|2021-05-11 10:19:30|908.2|907.8|908.2|907.8|908.2|908|908|907.8|6863
1620728380000|2021-05-11 10:19:40|908.4|908|908.4|908.2|908.4|908.2|908.4|907.8|486
1620728390000|2021-05-11 10:19:50|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.4|1524
1620728410000|2021-05-11 10:20:10|908.6||908.8||908.8||908.6||0
1620728420000|2021-05-11 10:20:20|908.6|908.2|908.6|908.4|908.8|908.4|908.4|908.2|13782
1620728430000|2021-05-11 10:20:30|908.8|908.6|908.8|908.4|909|908.6|908.8|908.4|2678
1620728440000|2021-05-11 10:20:40|909|908.6|908.8|908.4|909|908.6|908.8|908.4|621
1620728450000|2021-05-11 10:20:50||908.6||908.6||908.6||908.6|0
1620728460000|2021-05-11 10:21:00|909|908.8|909|908.8|909|908.8|909|908.6|2005
1620728470000|2021-05-11 10:21:10|908.8|908.6|908.6|908.4|909|908.6|908.6|908.4|1109
1620728510000|2021-05-11 10:21:50|908.4|908.2|908.4|908.2|908.6|908.4|908.4|908.2|5176
1620728520000|2021-05-11 10:22:00|908.2|908|908|907.8|908.2|908|908|907.6|2007
1620728530000|2021-05-11 10:22:10|907.8|907.6|907.8|907.6|907.8|907.6|907.8|907.6|1969
1620728540000|2021-05-11 10:22:20|908||907.8||908||907.8||0
1620728550000|2021-05-11 10:22:30|907.6|907.4|908.2|907.8|908.2|907.8|907.6|907.4|11239
1620728570000|2021-05-11 10:22:50|908||908||908||908||0
1620728580000|2021-05-11 10:23:00|908.2|908|908.4|908.2|908.4|908.2|908.2|908|521
1620728590000|2021-05-11 10:23:10|908.2|908|908.2|908|908.2|908|908.2|908|2627
1620728600000|2021-05-11 10:23:20|908.4|907.8|908|907.8|908.4|907.8|908|907.8|213
1620728620000|2021-05-11 10:23:40|908.2|908|908.4|908|908.4|908|908.2|908|6692
1620728640000|2021-05-11 10:24:00|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1620728650000|2021-05-11 10:24:10|908|907.6|907.8|907.6|908.2|907.6|907.8|907.4|2321
1620728660000|2021-05-11 10:24:20|||||||||28
1620728700000|2021-05-11 10:25:00|907.6|907.4|907.8|907.6|907.8|907.6|907.6|907.4|780
1620728710000|2021-05-11 10:25:10|907.6|907.4|907.4|907|907.8|907.6|907.4|907|2720
1620728720000|2021-05-11 10:25:20|907.2|906.8|907|906.8|907.2|906.8|907|906.8|2371
1620728730000|2021-05-11 10:25:30|907.2|907|907.6|907.2|907.6|907.4|907.2|907|13176
1620728740000|2021-05-11 10:25:40|907.8|907.4|907.8|907.6|907.8|907.6|907.8|907.2|708
1620728750000|2021-05-11 10:25:50|||||||||594
1620728760000|2021-05-11 10:26:00|908|907.8|908|907.8|908|907.8|907.8|907.6|5777
1620728770000|2021-05-11 10:26:10|908.2|908|908.4|908|908.4|908|908.2|908|0
1620728780000|2021-05-11 10:26:20|908.2||908.2||908.2||908.2||0
1620728790000|2021-05-11 10:26:30|908|907.8|908|907.8|908|907.8|908|907.8|409
1620728800000|2021-05-11 10:26:40|908.2|908|908|907.6|908.2|908|907.8|907.6|845
1620728810000|2021-05-11 10:26:50|907.8|907.4|907.8|907.4|907.8|907.6|907.8|907.4|0
1620728820000|2021-05-11 10:27:00||907.6||907.4||907.6||907.4|0
1620728830000|2021-05-11 10:27:10|907.6||907.6||907.6||907.6||0
1620728840000|2021-05-11 10:27:20||907.2||907.4||907.4||907.2|0
1620728850000|2021-05-11 10:27:30|907.8|907.6|907.2|906.8|907.8|907.6|907.2|906.8|5596
1620728890000|2021-05-11 10:28:10|907.4|907|907.4|907|907.4|907.2|907.4|906.8|3003
1620728900000|2021-05-11 10:28:20||907.2||907||907.2||907|0
1620728910000|2021-05-11 10:28:30|907.6|907.2|907.8|907.4|907.8|907.4|907.6|907.2|1457
1620728920000|2021-05-11 10:28:40|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|2220
1620728940000|2021-05-11 10:29:00||907.4||907.2||907.4||907.2|2722
1620728950000|2021-05-11 10:29:10|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.2|1000
1620728960000|2021-05-11 10:29:20|907.6|907.6|907.6|907.4|907.6|907.6|907.6|907.4|1351
1620728970000|2021-05-11 10:29:30|907.4|907.2|907.4|907|907.4|907.2|907.2|907|2467
1620728990000|2021-05-11 10:29:50|907.2||907.2||907.2||907.2||535
1620729000000|2021-05-11 10:30:00|907|906.8|906.8|906.4|907|906.8|906.8|906.4|2630
1620729010000|2021-05-11 10:30:10||906.6||906.6||906.6||906.4|0
1620729020000|2021-05-11 10:30:20|907|906.8|907|906.8|907|906.8|907|906.6|1424
1620729030000|2021-05-11 10:30:30|906.8|906.6|906.8|906.6|906.8|906.6|906.8|906.6|0
1620729040000|2021-05-11 10:30:40|907||906.8||907||906.8||916
1620729050000|2021-05-11 10:30:50|906.6|906.4|906.6|906.2|906.6|906.4|906.4|906.2|4978
1620729060000|2021-05-11 10:31:00|906.4||906.6||906.6||906.4||1907
1620729080000|2021-05-11 10:31:20|906.4|906.4|906.4|906.2|906.6|906.4|906.4|906.2|353
1620729090000|2021-05-11 10:31:30|906.2|906|906.4|906|906.4|906|906.2|906|909
1620729100000|2021-05-11 10:31:40||906.2||906.2||906.2||906.2|0
1620729130000|2021-05-11 10:32:10|906.6|906.4|906.4|906.2|906.6|906.4|906.4|906.2|409
1620729140000|2021-05-11 10:32:20|906.6|906.4|907|906.8|907|906.8|906.6|906.4|9183
1620729150000|2021-05-11 10:32:30||906.6||906.6||906.6||906.6|0
1620729160000|2021-05-11 10:32:40||906.8||906.6||906.8||906.6|0
1620729180000|2021-05-11 10:33:00|906.8|906.4|906.8|906.4|906.8|906.4|906.6|906.4|92
1620729190000|2021-05-11 10:33:10|907|906.6|906.8|906.6|907|906.6|906.8|906.6|0
1620729200000|2021-05-11 10:33:20||906.4||906.4||906.4||906.4|0
1620729210000|2021-05-11 10:33:30|907|906.6|907|906.8|907|906.8|907|906.4|5798
1620729220000|2021-05-11 10:33:40||906.6||906.6||906.6||906.6|1100
1620729230000|2021-05-11 10:33:50|906.8||907||907||906.8||0
1620729250000|2021-05-11 10:34:10|906.8||906.8||906.8||906.8||1500
1620729260000|2021-05-11 10:34:20|906.6|906.4|906.6|906.2|906.6|906.4|906.4|906.2|5215
1620729270000|2021-05-11 10:34:30|906.4|906.4|906.6|906.4|906.8|906.6|906.4|906.2|15229
1620729280000|2021-05-11 10:34:40|906.8|906.2|906.8|906.4|906.8|906.4|906.6|906.2|5333
1620729290000|2021-05-11 10:34:50|906.6|906.2|906.4|906|906.8|906.2|906.2|906|4499
1620729300000|2021-05-11 10:35:00|906.2|905.8|906.2|905.8|906.2|906|906|905.8|9270
1620729320000|2021-05-11 10:35:20|906.4|906|906.4|906|906.4|906.2|906.2|906|1500
1620729330000|2021-05-11 10:35:30||906.2||906.2||906.2||906.2|719
1620729340000|2021-05-11 10:35:40|906.6||906.4||906.6||906.4||1665
1620729350000|2021-05-11 10:35:50|906.6|906|906.4|906.2|906.6|906.2|906.2|906|5883
1620729360000|2021-05-11 10:36:00|906.6||906.6||906.6||906.6||0
1620729370000|2021-05-11 10:36:10|906.4|906|906.2|906|906.4|906|906.2|906|1946
1620729380000|2021-05-11 10:36:20|906.6|906.2|906.6|906.2|906.6|906.4|906.4|906.2|18157
1620729390000|2021-05-11 10:36:30|906.4|906.4|906.6|906.2|906.6|906.4|906.4|906.2|698
1620729400000|2021-05-11 10:36:40|||||||||3841
1620729410000|2021-05-11 10:36:50||906.4||906.4||906.4||906.2|3272
1620729420000|2021-05-11 10:37:00|906.8|906.6|906.8|906.6|906.8|906.6|906.8|906.4|16
1620729430000|2021-05-11 10:37:10||906.4||906.6||906.6||906.4|3483
1620729440000|2021-05-11 10:37:20|906.6|906.4|906.8|906.4|906.8|906.6|906.6|906.4|0
1620729450000|2021-05-11 10:37:30||906.6||906.6||906.6||906.6|500
1620729460000|2021-05-11 10:37:40|907|906.8|907|906.6|907|906.8|907|906.6|582
1620729480000|2021-05-11 10:38:00|906.8|906.4|906.6|906.2|906.8|906.6|906.4|906.2|10785
1620729490000|2021-05-11 10:38:10||906.4||906.4||906.4||906.4|0
1620729500000|2021-05-11 10:38:20|906.8|906.6|906.8|906.6|906.8|906.6|906.6|906.4|2507
1620729510000|2021-05-11 10:38:30|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|249
1620729520000|2021-05-11 10:38:40|906.8|906.6|906.8|906.4|906.8|906.6|906.8|906.4|12
1620729540000|2021-05-11 10:39:00|906.6||906.8||906.8||906.6||2729
1620729550000|2021-05-11 10:39:10|906.6||906.6||906.6||906.6||0
1620729560000|2021-05-11 10:39:20|906.8||906.8||906.8||906.8||0
1620729570000|2021-05-11 10:39:30||906.6||906.6||906.6||906.4|42
1620729590000|2021-05-11 10:39:50|907|906.8|907|906.6|907|906.8|907|906.6|3153
1620729600000|2021-05-11 10:40:00|906.8|906.8|907|906.6|907|906.8|906.8|906.6|241
1620729620000|2021-05-11 10:40:20|906.8||906.8||906.8||906.8||600
1620729630000|2021-05-11 10:40:30|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|2512
1620729640000|2021-05-11 10:40:40|906.4|906.2|906.4|906|906.4|906.2|906.4|906|1410
1620729650000|2021-05-11 10:40:50|906.2|906.2|906.4|906.2|906.4|906.2|906.2|906.2|4118
1620729660000|2021-05-11 10:41:00||906||906||906.2||906|507
1620729680000|2021-05-11 10:41:20|906.6|906.2|906.6|906.4|906.6|906.4|906.6|906.2|3212
1620729690000|2021-05-11 10:41:30|906.8||906.8||906.8||906.8||420
1620729710000|2021-05-11 10:41:50||906.6||906.6||906.6||906.6|0
1620729720000|2021-05-11 10:42:00||906.4||906.4||906.4||906.4|0
1620729730000|2021-05-11 10:42:10|906.6||906.6||906.6||906.6||0
1620729750000|2021-05-11 10:42:30|906.8|906.6|906.6|906.4|906.8|906.6|906.6|906.4|11
1620729760000|2021-05-11 10:42:40|||||||||8
1620729770000|2021-05-11 10:42:50|906.4|906.2|906.6|906.2|906.6|906.2|906.4|906.2|1693
1620729780000|2021-05-11 10:43:00|906.4|906|906.2|906|906.4|906|906.2|906|2642
1620729790000|2021-05-11 10:43:10|906.4|906.2|906.4|906.2|906.4|906.2|906.2|906|2982
1620729800000|2021-05-11 10:43:20|906.2|906|906.2|906|906.2|906|906.2|906|1213
1620729830000|2021-05-11 10:43:50|906.4|906.2|906.4|906.2|906.4|906.2|906.4|906.2|2437
1620729840000|2021-05-11 10:44:00|||||||||63
1620729850000|2021-05-11 10:44:10|906.2|906|906|905.8|906.4|906.2|906|905.8|6408
1620729860000|2021-05-11 10:44:20|906.2||906.2||906.2||906.2||265
1620729870000|2021-05-11 10:44:30|906.4|906|906.4|906|906.4|906.2|906.4|906|4982
1620729880000|2021-05-11 10:44:40|906.6|906.2|906.6|906.2|906.6|906.4|906.6|906.2|191
1620729890000|2021-05-11 10:44:50||906.4||906.4||906.4||906.2|1843
1620729900000|2021-05-11 10:45:00||906.2||906.4||906.4||906.2|0
1620729910000|2021-05-11 10:45:10|906.8|906.6|907|906.8|907|906.8|906.8|906.6|1691
1620729920000|2021-05-11 10:45:20|907.2||907.2||907.2||907.2||300
1620729960000|2021-05-11 10:46:00|907|906.6|907|906.8|907|906.8|906.8|906.6|4732
1620729970000|2021-05-11 10:46:10|||||||||60
1620729980000|2021-05-11 10:46:20||906.6||906.6||906.6||906.6|3113
1620729990000|2021-05-11 10:46:30||906.8||906.8||906.8||906.8|1850
1620730000000|2021-05-11 10:46:40|907.2|907|907.2|906.8|907.2|907|907|906.8|1111
1620730010000|2021-05-11 10:46:50|907||907||907||907||0
1620730030000|2021-05-11 10:47:10|907.2|906.6|906.8|906.6|907.2|906.6|906.8|906.6|266
1620730050000|2021-05-11 10:47:30|907|906.8|907|906.8|907|906.8|907|906.6|17
1620730120000|2021-05-11 10:48:40|906.8|906.6|906.4|906.2|906.8|906.6|906.4|906.2|4517
1620730140000|2021-05-11 10:49:00|906.2|906|906.2|905.8|906.4|906.2|906.2|905.8|3197
1620730180000|2021-05-11 10:49:40|906.4|906|906.4|906|906.4|906.2|906.4|906|2605
1620730190000|2021-05-11 10:49:50|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|0
1620730200000|2021-05-11 10:50:00|906||906||906||906||845
1620730210000|2021-05-11 10:50:10|906.2||906||906.2||906||3885
1620730220000|2021-05-11 10:50:20|905.8|905.6|906|905.6|906|905.8|905.8|905.4|1746
1620730230000|2021-05-11 10:50:30||905.8||905.6||905.8||905.6|3282
1620730240000|2021-05-11 10:50:40||905.8||905.8||905.8||905.8|0
1620730250000|2021-05-11 10:50:50|906.2|906|906.2|905.8|906.2|906|906.2|905.8|2937
1620730260000|2021-05-11 10:51:00|906|905.6|906|905.8|906.2|906|905.8|905.6|3990
1620730270000|2021-05-11 10:51:10|906.2||906||906.2||906||0
1620730280000|2021-05-11 10:51:20|905.8|905.6|905.8|905.6|905.8|905.6|905.8|905.4|28
1620730290000|2021-05-11 10:51:30|905.6|905.4|905.8|905.4|905.8|905.4|905.6|905.4|3058
1620730300000|2021-05-11 10:51:40|905.6||905.6||905.6||905.6||0
1620730320000|2021-05-11 10:52:00|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905.2|42
1620730340000|2021-05-11 10:52:20|905.8|905.4|905.6|905.2|905.8|905.6|905.6|905.2|401
1620730350000|2021-05-11 10:52:30||905.4||905.2||905.4||905.2|0
1620730360000|2021-05-11 10:52:40||905.4||905.2||905.4||905.2|205
1620730370000|2021-05-11 10:52:50|905.4||905.6||905.6||905.4||841
1620730380000|2021-05-11 10:53:00||905.4||905.4||905.4||905.4|770
1620730390000|2021-05-11 10:53:10|905.4|905.2|905.4|905|905.4|905.2|905.4|905|3813
1620730400000|2021-05-11 10:53:20|905.6|905.2|905.6|905.2|905.6|905.2|905.6|905.2|0
1620730410000|2021-05-11 10:53:30|905.8|905.4|905.8|905.6|905.8|905.6|905.6|905.2|7769
1620730450000|2021-05-11 10:54:10|906|905.8|906|905.6|906|905.8|906|905.6|1568
1620730460000|2021-05-11 10:54:20|905.8|905.8|906|905.6|906|905.8|905.8|905.6|271
1620730470000|2021-05-11 10:54:30|906.2|905.8|906.2|906|906.2|906|906.2|905.8|715
1620730480000|2021-05-11 10:54:40|906.4|906.2|906.2|906|906.4|906.2|906.2|906|8142
1620730520000|2021-05-11 10:55:20|906|905.8|906.2|905.8|906.2|905.8|906|905.8|0
1620730530000|2021-05-11 10:55:30|906||906||906||906||0
1620730540000|2021-05-11 10:55:40|906.2|906|906|905.8|906.2|906|906|905.8|202
1620730550000|2021-05-11 10:55:50|||||||||466
1620730570000|2021-05-11 10:56:10|906.2|906|906.2|906|906.2|906|906.2|906|15
1620730590000|2021-05-11 10:56:30||905.8||905.8||905.8||905.8|0
1620730610000|2021-05-11 10:56:50|906||906||906||906||2085
1620730630000|2021-05-11 10:57:10|906.2||906.2||906.2||906.2||1628
1620730650000|2021-05-11 10:57:30||906||905.8||906||905.8|0
1620730660000|2021-05-11 10:57:40||906||906||906||906|66
1620730720000|2021-05-11 10:58:40|906|905.8|906.2|906|906.2|906|906|905.8|2328
1620730730000|2021-05-11 10:58:50|906.4|906.2|906.4|906|906.4|906.2|906.4|906|3420
1620730740000|2021-05-11 10:59:00|906.2|906.2|906.4|906|906.4|906.2|906.2|906|2628
1620730750000|2021-05-11 10:59:10|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906|0
1620730770000|2021-05-11 10:59:30|906.8|906.4|906.6|906.4|906.8|906.6|906.6|906.4|3005
1620730800000|2021-05-11 11:00:00|906.8||906.8||906.8||906.8||0
1620730810000|2021-05-11 11:00:10|906.6||906.6||906.6||906.6||2000
1620730840000|2021-05-11 11:00:40|906.8|906.6|907|906.8|907|906.8|906.8|906.6|1352
1620730850000|2021-05-11 11:00:50|907.2|907|907.2|906.8|907.2|907|907.2|906.8|0
1620730860000|2021-05-11 11:01:00|907||907||907||907||0
1620730900000|2021-05-11 11:01:40|||||||||1266
1620730930000|2021-05-11 11:02:10|907.2|907|907.2|906.8|907.2|907|907.2|906.8|1698
1620730960000|2021-05-11 11:02:40|907.4|907|907.6|907.2|907.8|907.4|907.4|907|14989
1620730970000|2021-05-11 11:02:50|907.4||907.6||907.6||907.4||4
1620730980000|2021-05-11 11:03:00|907.4|907|907.2|907|907.4|907|907.2|907|2441
1620730990000|2021-05-11 11:03:10|907.4||907.2||907.4||907.2||0
1620731010000|2021-05-11 11:03:30|907|906.8|907|906.6|907|906.8|906.8|906.6|1333
1620731020000|2021-05-11 11:03:40|907.2|906.8|907|906.6|907.2|906.8|906.8|906.6|5500
1620731030000|2021-05-11 11:03:50|906.8||906.8||906.8||906.8||0
1620731040000|2021-05-11 11:04:00|907|906.8|907|906.6|907|906.8|907|906.6|800
1620731050000|2021-05-11 11:04:10|907.2|906.8|907.2|907|907.2|907|907.2|906.8|2874
1620731060000|2021-05-11 11:04:20|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907.2|7
1620731070000|2021-05-11 11:04:30|907.6|907.4|907.6|907.4|907.8|907.4|907.6|907.4|700
1620731080000|2021-05-11 11:04:40|907.8||907.6||907.8||907.6||187
1620731100000|2021-05-11 11:05:00|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907.2|1584
1620731110000|2021-05-11 11:05:10|907.6|907.4|907.6|907.2|907.6|907.4|907.4|907.2|1063
1620731120000|2021-05-11 11:05:20||907.4||907.2||907.4||907.2|0
1620731130000|2021-05-11 11:05:30||907.4||907.4||907.4||907.4|0
1620731140000|2021-05-11 11:05:40|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907.2|2952
1620731150000|2021-05-11 11:05:50|907.6||907.6||907.6||907.6||0
1620731160000|2021-05-11 11:06:00|907.4||907.4||907.4||907.4||0
1620731170000|2021-05-11 11:06:10|907.6|907.4|907.6|907.2|907.6|907.4|907.6|907.2|0
1620731190000|2021-05-11 11:06:30|907.4||907.6||907.6||907.4||0
1620731200000|2021-05-11 11:06:40|907.4||907.6||907.6||907.4||0
1620731210000|2021-05-11 11:06:50|907.4||907.4||907.4||907.4||0
1620731220000|2021-05-11 11:07:00|907.6||907.6||907.6||907.4||0
1620731230000|2021-05-11 11:07:10|907.4|907|907.4|907|907.4|907.2|907.2|907|5583
1620731250000|2021-05-11 11:07:30|907.2||907.2||907.2||907.2||477
1620731260000|2021-05-11 11:07:40|907.4|906.8|907|906.8|907.4|906.8|907|906.8|2270
1620731280000|2021-05-11 11:08:00|906.8|906.6|907|906.8|907|906.8|906.8|906.6|702
1620731320000|2021-05-11 11:08:40|906.8|906.6|906.8|906.6|907|906.6|906.8|906.6|1985
1620731350000|2021-05-11 11:09:10|||||||||516
1620731360000|2021-05-11 11:09:20|||||||||1283
1620731370000|2021-05-11 11:09:30|||||||||1499
1620731380000|2021-05-11 11:09:40|||||||||2677
1620731390000|2021-05-11 11:09:50|906.6|906.4|906.8|906.6|906.8|906.6|906.6|906.4|8021
1620731400000|2021-05-11 11:10:00|907|906.8|906.8|906.6|907|906.8|906.8|906.6|3206
1620731410000|2021-05-11 11:10:10|907|906.8|907|906.6|907|906.8|907|906.6|16
1620731420000|2021-05-11 11:10:20|906.8||906.8||906.8||906.8||0
1620731430000|2021-05-11 11:10:30|907|906.8|907.4|907|907.4|907.2|907|906.8|4064
1620731440000|2021-05-11 11:10:40|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|0
1620731450000|2021-05-11 11:10:50|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|0
1620731470000|2021-05-11 11:11:10|907.6|907.2|907.6|907.2|907.6|907.2|907.6|907.2|1316
1620731490000|2021-05-11 11:11:30||907.4||907.4||907.4||907.4|0
1620731530000|2021-05-11 11:12:10|||||||||2011
1620731550000|2021-05-11 11:12:30|907.4|907.2|907.4|907.2|907.4|907.2|907.4|907.2|947
1620731560000|2021-05-11 11:12:40|||||||||81
1620731580000|2021-05-11 11:13:00|907.2|907|907|906.8|907.4|907|907|906.8|5688
1620731590000|2021-05-11 11:13:10|906.8|906.6|907|906.6|907|906.6|906.8|906.6|1981
1620731600000|2021-05-11 11:13:20||906.8||906.8||906.8||906.8|0
1620731630000|2021-05-11 11:13:50|906.8|906.6|907|906.6|907|906.6|906.8|906.6|1582
1620731640000|2021-05-11 11:14:00|906.8||906.8||906.8||906.8||2085
1620731650000|2021-05-11 11:14:10|||||||||1589
1620731660000|2021-05-11 11:14:20|907|906.8|907|906.6|907|906.8|906.8|906.6|5392
1620731670000|2021-05-11 11:14:30|906.8||907||907||906.8||0
1620731710000|2021-05-11 11:15:10|906.8||906.8||906.8||906.8||0
1620731720000|2021-05-11 11:15:20|907||907||907||906.8||2639
1620731730000|2021-05-11 11:15:30|906.8||906.8||906.8||906.8||0
1620731760000|2021-05-11 11:16:00|906.6|906.4|906.6|906.2|906.6|906.4|906.4|906.2|4576
1620731770000|2021-05-11 11:16:10|906.4||906.4||906.4||906.4||0
1620731780000|2021-05-11 11:16:20|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|512
1620731790000|2021-05-11 11:16:30||906.2||906.2||906.2||906.2|0
1620731800000|2021-05-11 11:16:40|906.4|906.4|907|906.6|907|906.8|906.4|906.4|33609
1620731810000|2021-05-11 11:16:50|906.8|906.8|907|906.6|907|906.8|906.6|906.2|4598
1620731830000|2021-05-11 11:17:10|906.8|906.4|906.8|906.4|906.8|906.6|906.8|906.4|581
1620731850000|2021-05-11 11:17:30|906.6||906.6||906.8||906.6||2394
1620731860000|2021-05-11 11:17:40|||||||||2080
1620731880000|2021-05-11 11:18:00|906.8|906.6|906.8|906.4|906.8|906.6|906.6|906.4|2076
1620731900000|2021-05-11 11:18:20|906.6|906.6|906.8|906.6|906.8|906.6|906.6|906.6|6318
1620731930000|2021-05-11 11:18:50|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|133
1620731940000|2021-05-11 11:19:00|906.4|906.2|906.4|906.2|906.4|906.2|906.4|906.2|4657
1620731950000|2021-05-11 11:19:10|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|1878
1620731960000|2021-05-11 11:19:20|906.8|906.6|906.8|906.6|906.8|906.6|906.8|906.6|2333
1620731970000|2021-05-11 11:19:30|906.6|906.4|906.6|906.4|906.6|906.4|906.6|906.4|2
1620731980000|2021-05-11 11:19:40||906.2||906.2||906.2||906.2|2610
1620731990000|2021-05-11 11:19:50|906.4|906|906.4|906|906.4|906|906.2|906|11773
1620732000000|2021-05-11 11:20:00|906.2|905.8|906|905.6|906.2|905.8|905.8|905.6|6049
1620732010000|2021-05-11 11:20:10|906.2|905.8|906.2|906|906.2|906|906.2|905.8|2059
1620732020000|2021-05-11 11:20:20|||||||||1110
1620732030000|2021-05-11 11:20:30|906|905.8|906|905.8|906|905.8|906|905.8|2872
1620732040000|2021-05-11 11:20:40|905.8|905.6|905.6|905.2|905.8|905.6|905.6|905.2|5089
1620732050000|2021-05-11 11:20:50|905.8|905.4|905.8|905.4|905.8|905.6|905.6|905.4|9160
1620732060000|2021-05-11 11:21:00|||||||||315
1620732070000|2021-05-11 11:21:10|905.6|905.2|905.6|905.2|905.8|905.4|905.4|905.2|7761
1620732100000|2021-05-11 11:21:40|905.4|905|905.2|905|905.6|905|905.2|905|2290
1620732110000|2021-05-11 11:21:50|905|904.8|905.2|904.8|905.2|905|905|904.8|11992
1620732120000|2021-05-11 11:22:00|905||905||905||905||0
1620732130000|2021-05-11 11:22:10|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.6|3947
1620732160000|2021-05-11 11:22:40|905|904.8|905|904.6|905|904.8|905|904.6|2022
1620732200000|2021-05-11 11:23:20|905.2|904.8|905.2|904.8|905.2|905|905|904.6|9609
1620732210000|2021-05-11 11:23:30||905||905||905||905|588
1620732220000|2021-05-11 11:23:40|||||||||197
1620732230000|2021-05-11 11:23:50|905.4|905.2|905.6|905.2|905.6|905.4|905.4|905.2|1686
1620732250000|2021-05-11 11:24:10|905.8|905.4|905.8|905.4|905.8|905.6|905.8|905.4|175
1620732260000|2021-05-11 11:24:20|905.6|905.6|905.8|905.4|905.8|905.6|905.6|905.4|1520
1620732270000|2021-05-11 11:24:30|906|905.6|906|905.6|906|905.8|906|905.6|0
1620732280000|2021-05-11 11:24:40|905.8||905.8||905.8||905.8||0
1620732290000|2021-05-11 11:24:50|906||906||906||906||0
1620732300000|2021-05-11 11:25:00|905.8||906||906||905.8||3294
1620732320000|2021-05-11 11:25:20|905.8||905.8||905.8||905.8||0
1620732350000|2021-05-11 11:25:50|905.6|905.4|905.4|905.2|905.6|905.4|905.4|905|5196
1620732360000|2021-05-11 11:26:00|905.6|905.4|905.4|905.2|905.6|905.4|905.4|905.2|1886
1620732370000|2021-05-11 11:26:10||905||905||905||905|0
1620732380000|2021-05-11 11:26:20|905.2|905.2|905.4|905.2|905.4|905.2|905.2|905.2|186
1620732420000|2021-05-11 11:27:00|||||||||261
1620732430000|2021-05-11 11:27:10|905.6|905.4|905.8|905.4|905.8|905.6|905.6|905.4|5619
1620732480000|2021-05-11 11:28:00||905.6||905.6||905.6||905.6|0
1620732510000|2021-05-11 11:28:30|906|905.8|906.2|905.8|906.2|906|906|905.8|3338
1620732520000|2021-05-11 11:28:40||906||906||906||906|0
1620732570000|2021-05-11 11:29:30|905.8|905.4|906|905.6|906|905.6|905.8|905.4|19336
1620732580000|2021-05-11 11:29:40|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|400
1620732590000|2021-05-11 11:29:50|906|905.6|906|905.6|906|905.6|906|905.6|0
1620732600000|2021-05-11 11:30:00|905.8|905.4|905.4|905|905.8|905.4|905.4|905|2727
1620732610000|2021-05-11 11:30:10|905.2|905.2|905.4|905|905.4|905.2|905.2|905|509
1620732650000|2021-05-11 11:30:50||905.2||905||905.2||905|0
1620732660000|2021-05-11 11:31:00||905.2||905.2||905.2||905.2|0
1620732670000|2021-05-11 11:31:10||905||905||905||905|0
1620732690000|2021-05-11 11:31:30||905.2||905.2||905.2||905.2|0
1620732710000|2021-05-11 11:31:50|905.6|905.4|905.4|905.2|905.6|905.4|905.4|905.2|9398
1620732720000|2021-05-11 11:32:00|905.6|905.4|905.6|905.2|905.6|905.4|905.6|905.2|604
1620732730000|2021-05-11 11:32:10|905.4|905|905|904.8|905.6|905|905|904.8|2574
1620732740000|2021-05-11 11:32:20|||||||||496
1620732760000|2021-05-11 11:32:40|904.8|904.6|904.8|904.6|904.8|904.6|904.8|904.4|1158
1620732770000|2021-05-11 11:32:50|905|904.8|905.2|905|905.2|905|904.8|904.8|4114
1620732780000|2021-05-11 11:33:00|905.4|905.2|905.2|904.8|905.4|905.2|905|904.8|6134
1620732790000|2021-05-11 11:33:10|905|904.6|905|904.8|905|904.8|905|904.6|0
1620732820000|2021-05-11 11:33:40|||||||||12
1620732830000|2021-05-11 11:33:50|||||||||200
1620732840000|2021-05-11 11:34:00|904.8|904.6|904.8|904.6|905|904.6|904.8|904.6|2172
1620732850000|2021-05-11 11:34:10|904.6|904.4|904.8|904.6|905|904.8|904.6|904.2|8487
1620732860000|2021-05-11 11:34:20|905|904.4|904.8|904.6|905|904.6|904.6|904.4|34
1620732870000|2021-05-11 11:34:30|904.6|904.4|904.8|904.4|904.8|904.4|904.6|904.4|1480
1620732880000|2021-05-11 11:34:40||904.6||904.6||904.6||904.6|0
1620732910000|2021-05-11 11:35:10|904.6|904.4|904.6|904.2|904.6|904.4|904.6|904.2|10281
1620732930000|2021-05-11 11:35:30|904.4|904|904.4|904.2|904.4|904.2|904|903.8|33441
1620732940000|2021-05-11 11:35:40|904.2|904|904.2|904|904.4|904|904.2|904|6865
1620732950000|2021-05-11 11:35:50|904.4||904.2||904.4||904.2||0
1620732960000|2021-05-11 11:36:00|904.4|904.2|904.4|904|904.4|904.2|904.4|904|3801
1620732970000|2021-05-11 11:36:10|904.2||904.2||904.2||904.2||0
1620732980000|2021-05-11 11:36:20|904.4||904.4||904.4||904.4||0
1620732990000|2021-05-11 11:36:30|904.2|903.8|904.2|904|904.4|904|904|903.8|17393
1620733000000|2021-05-11 11:36:40|904|903.8|904|903.8|904|903.8|904|903.8|148
1620733010000|2021-05-11 11:36:50|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|5024
1620733020000|2021-05-11 11:37:00|903.6|903.2|904|903.6|904|903.8|903.4|903.2|21334
1620733030000|2021-05-11 11:37:10|903.8||904||904||903.8||0
1620733050000|2021-05-11 11:37:30|903.8||904||904||903.8||0
1620733060000|2021-05-11 11:37:40|904.2|903.8|904.2|903.8|904.2|904|904.2|903.6|1458
1620733070000|2021-05-11 11:37:50|904.4|904|904.4|904|904.4|904|904.4|904|205
1620733080000|2021-05-11 11:38:00|904.2||904.4||904.4||904.2||0
1620733090000|2021-05-11 11:38:10|904.2|904.2|904.4|904.2|904.4|904.2|904.2|904.2|0
1620733100000|2021-05-11 11:38:20|904.2|904|904.2|903.8|904.2|904|904|903.8|2775
1620733110000|2021-05-11 11:38:30|904.4|904|904.2|903.8|904.6|904.2|904.2|903.8|4900
1620733130000|2021-05-11 11:38:50|904.4|904|904.4|904|904.4|904.2|904.4|904|3100
1620733140000|2021-05-11 11:39:00|904.6|904.2|904.6|904.2|904.6|904.4|904.4|904.2|4045
1620733150000|2021-05-11 11:39:10|904.4||904.4||904.4||904.4||0
1620733160000|2021-05-11 11:39:20||904||904||904||904|0
1620733170000|2021-05-11 11:39:30||904.2||904.2||904.2||904.2|0
1620733190000|2021-05-11 11:39:50||904||904||904||904|0
1620733200000|2021-05-11 11:40:00|904.2|903.8|904|903.8|904.2|903.8|904|903.8|793
1620733210000|2021-05-11 11:40:10|904.2|904|904.4|904.2|904.4|904.2|904.2|904|4570
1620733230000|2021-05-11 11:40:30|904.2|904|904.2|903.8|904.2|904|904|903.8|12347
1620733250000|2021-05-11 11:40:50|904|903.6|904|903.6|904|903.8|904|903.6|0
1620733260000|2021-05-11 11:41:00|||||||||187
1620733270000|2021-05-11 11:41:10|903.8|903.8|904|903.6|904|903.8|903.8|903.6|4841
1620733320000|2021-05-11 11:42:00|904.2|903.8|904.2|904|904.4|904|904.2|903.8|8238
1620733330000|2021-05-11 11:42:10||903.8||904||904||903.8|0
1620733350000|2021-05-11 11:42:30|904|903.8|904.2|904|904.2|904|904|903.8|3196
1620733380000|2021-05-11 11:43:00|904.4|904.2|904.8|904.6|904.8|904.6|904.4|904.2|4498
1620733390000|2021-05-11 11:43:10||904.4||904.6||904.6||904.4|0
1620733420000|2021-05-11 11:43:40|905|904.8|905|904.8|905|904.8|905|904.8|10
1620733430000|2021-05-11 11:43:50||904.6||904.6||904.6||904.6|0
1620733440000|2021-05-11 11:44:00||904.8||904.8||904.8||904.8|0
1620733470000|2021-05-11 11:44:30|905.2|905|905.2|905|905.4|905|905.2|904.8|25
1620733480000|2021-05-11 11:44:40|905.4|905.2|905.6|905.2|905.6|905.4|905.4|905.2|633
1620733490000|2021-05-11 11:44:50|905.8|905.4|905.8|905.6|905.8|905.6|905.8|905.4|0
1620733500000|2021-05-11 11:45:00||905.4||905.4||905.6||905.4|0
1620733510000|2021-05-11 11:45:10|905.6||905.6||905.6||905.6||0
1620733530000|2021-05-11 11:45:30|905.8||905.6||905.8||905.6||0
1620733540000|2021-05-11 11:45:40|905.8||905.8||905.8||905.8||0
1620733560000|2021-05-11 11:46:00|905.6||905.6||905.6||905.6||386
1620733570000|2021-05-11 11:46:10|905.4|905.2|905.4|905|905.4|905.2|905.4|905|784
1620733580000|2021-05-11 11:46:20||905.2||905.2||905.2||905.2|0
1620733590000|2021-05-11 11:46:30|905.2|905|905.2|905|905.2|905|905.2|905|127
1620733600000|2021-05-11 11:46:40|905.4|905.2|905.4|905|905.4|905.2|905.4|905|4458
1620733610000|2021-05-11 11:46:50|905.2||905.2||905.2||905.2||0
1620733680000|2021-05-11 11:48:00|905.4|905.2|905.6|905.4|905.6|905.4|905.4|905.2|1719
1620733690000|2021-05-11 11:48:10|||||||||18
1620733700000|2021-05-11 11:48:20|905.4|905.2|905.6|905.2|905.6|905.2|905.4|905.2|0
1620733720000|2021-05-11 11:48:40|905.4||905.4||905.4||905.4||0
1620733750000|2021-05-11 11:49:10|905.2|905|905.2|905|905.4|905.2|905.2|905|1000
1620733760000|2021-05-11 11:49:20|905|904.8|905.2|904.8|905.2|905|905|904.8|16071
1620733770000|2021-05-11 11:49:30||905||904.8||905||904.8|1940
1620733780000|2021-05-11 11:49:40||905||904.8||905||904.8|2220
1620733800000|2021-05-11 11:50:00||905||904.8||905||904.8|634
1620733810000|2021-05-11 11:50:10|905|904.6|905|904.6|905|904.6|904.8|904.6|4546
1620733820000|2021-05-11 11:50:20||904.8||904.8||904.8||904.8|0
1620733830000|2021-05-11 11:50:30|||||||||140
1620733840000|2021-05-11 11:50:40|905.2|905|905.2|905|905.2|905|905.2|904.8|450
1620733850000|2021-05-11 11:50:50|||||||||1332
1620733860000|2021-05-11 11:51:00|905.4|904.8|905.4|905|905.4|905|905|904.8|4930
1620733870000|2021-05-11 11:51:10|905.2|904.8|905.2|904.8|905.2|905|905|904.8|869
1620733880000|2021-05-11 11:51:20|905|905|905.2|905|905.2|905|905|904.8|1700
1620733890000|2021-05-11 11:51:30|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905.2|1215
1620733940000|2021-05-11 11:52:20|905.2|905|904.8|904.6|905.4|905|904.8|904.6|8487
1620733970000|2021-05-11 11:52:50|905|904.8|905|904.8|905|904.8|905|904.8|522
1620733980000|2021-05-11 11:53:00|||||||||1509
1620733990000|2021-05-11 11:53:10|905.2|905|905|904.8|905.2|905|905|904.8|1559
1620734010000|2021-05-11 11:53:30|904.8|904.6|905|904.8|905|904.8|904.8|904.6|1026
1620734040000|2021-05-11 11:54:00|905.2|905|905.2|905|905.2|905|905|904.8|1368
1620734050000|2021-05-11 11:54:10||904.8||904.8||905||904.8|187
1620734060000|2021-05-11 11:54:20||905||905||905||905|0
1620734080000|2021-05-11 11:54:40|905.4|905.2|905.4|905.2|905.4|905.2|905.4|905.2|3598
1620734090000|2021-05-11 11:54:50|905.6|905.4|905.4|905.2|905.6|905.4|905.4|905.2|368
1620734100000|2021-05-11 11:55:00|905.2|905|905.4|905.2|905.4|905.2|905.2|905|1911
1620734110000|2021-05-11 11:55:10|905.6|905.4|905.6|905.4|905.6|905.4|905.6|905.4|338
1620734120000|2021-05-11 11:55:20|905.8|905.6|905.8|905.6|905.8|905.6|905.8|905.6|1213
1620734140000|2021-05-11 11:55:40|906|905.8|906.2|906|906.2|906|906|905.8|6178
1620734150000|2021-05-11 11:55:50|906|905.8|906.6|906.2|906.6|906.2|906|905.8|13127
1620734160000|2021-05-11 11:56:00|906.8|906.4|906.8|906.4|906.8|906.4|906.8|906.2|714
1620734170000|2021-05-11 11:56:10||906.6||906.6||906.6||906.6|0
1620734180000|2021-05-11 11:56:20|907|906.4|906.6|906.4|907|906.4|906.6|906.4|3759
1620734190000|2021-05-11 11:56:30||906.2||906.2||906.2||906.2|1261
1620734200000|2021-05-11 11:56:40|906.4||906.6||906.6||906.4||489
1620734210000|2021-05-11 11:56:50|906.4|906|906.4|906|906.4|906.2|906|905.8|43537
1620734220000|2021-05-11 11:57:00|906.2|905.8|906|905.8|906.2|906|906|905.8|27808
1620734230000|2021-05-11 11:57:10|906.2|906|906.2|906|906.2|906|906.2|905.8|3875
1620734240000|2021-05-11 11:57:20|906|905.8|906|905.8|906|905.8|906|905.8|697
1620734250000|2021-05-11 11:57:30|905.8|905.6|906|905.6|906|905.6|905.8|905.6|660
1620734280000|2021-05-11 11:58:00|905.8|905.4|905.8|905.4|905.8|905.6|905.6|905.4|10492
1620734300000|2021-05-11 11:58:20|906|905.6|906|905.6|906|905.6|906|905.6|700
1620734320000|2021-05-11 11:58:40|905.8|905.4|905.8|905.4|905.8|905.4|905.6|905.4|123
1620734340000|2021-05-11 11:59:00|905.6||905.8||905.8||905.6||181
1620734350000|2021-05-11 11:59:10|905.6|905.2|905.4|905.2|905.6|905.2|905.4|905.2|3343
1620734370000|2021-05-11 11:59:30|905.6|905.4|905.6|905.2|905.6|905.4|905.4|905.2|8127
1620734380000|2021-05-11 11:59:40|905.4|905|905.2|904.8|905.4|905.2|905.2|904.8|3794
1620734400000|2021-05-11 12:00:00|905|905|905.2|905|905.2|905|905|905|412
1620734410000|2021-05-11 12:00:10|905.4|905.2|905.6|905.2|905.6|905.4|905.2|905|11617
1620734420000|2021-05-11 12:00:20|905.4||905.6||905.6||905.4||0
1620734430000|2021-05-11 12:00:30|905.4||905.4||905.4||905.4||0
1620734460000|2021-05-11 12:01:00|905.2|905|905.4|905|905.4|905|905.2|905|42
1620734490000|2021-05-11 12:01:30||905.2||905.2||905.2||905.2|0
1620734500000|2021-05-11 12:01:40|905.2|905|905.4|905|905.4|905|905.2|905|680
1620734510000|2021-05-11 12:01:50||905.2||905.2||905.2||905.2|1517
1620734520000|2021-05-11 12:02:00|905.2|905|905.4|905|905.4|905|905.2|905|725
1620734550000|2021-05-11 12:02:30|905.2|904.8|904.8|904.6|905.2|904.8|904.8|904.6|6146
1620734560000|2021-05-11 12:02:40|904.6|904.4|904.6|904.2|904.6|904.4|904.4|904.2|6373
1620734570000|2021-05-11 12:02:50|904.4|904|904.2|904|904.4|904|904.2|904|10961
1620734580000|2021-05-11 12:03:00|904.4|904.2|904.6|904.2|904.6|904.4|904.4|904.2|14224
1620734590000|2021-05-11 12:03:10|904.8|904.4|904.8|904.4|904.8|904.6|904.6|904.4|8204
1620734600000|2021-05-11 12:03:20||904.6||904.4||904.6||904.4|0
1620734610000|2021-05-11 12:03:30||904.6||904.6||904.6||904.6|0
1620734620000|2021-05-11 12:03:40||904.4||904.4||904.4||904.4|0
1620734630000|2021-05-11 12:03:50|904.6|904.6|904.8|904.6|904.8|904.6|904.6|904.4|3218
1620734640000|2021-05-11 12:04:00|904.6|904.4|904.8|904.4|904.8|904.6|904.6|904.4|403
1620734670000|2021-05-11 12:04:30|904.6|904.2|904.4|904.2|904.6|904.4|904.4|904.2|8228
1620734680000|2021-05-11 12:04:40|904.6|904.4|904.4|904.2|904.6|904.4|904.4|904|4266
1620734690000|2021-05-11 12:04:50|904.6|904.4|904.8|904.4|904.8|904.6|904.4|904.2|7929
1620734710000|2021-05-11 12:05:10|904.6||904.6||904.6||904.6||0
1620734720000|2021-05-11 12:05:20|904.8||904.8||904.8||904.6||2775
1620734740000|2021-05-11 12:05:40|904.6||904.8||904.8||904.6||0
1620734750000|2021-05-11 12:05:50|905|904.6|904.8|904.6|905|904.8|904.8|904.6|1399
1620734760000|2021-05-11 12:06:00||904.4||904.4||904.6||904.4|2828
1620734770000|2021-05-11 12:06:10|904.6|904.2|904.4|904.2|904.6|904.2|904.4|904.2|2102
1620734780000|2021-05-11 12:06:20|904.2|904|904|903.8|904.4|904|904|903.8|2990
1620734790000|2021-05-11 12:06:30|903.8|903.6|903.8|903.6|903.8|903.6|903.8|903.6|1500
1620734800000|2021-05-11 12:06:40|904|903.8|904|903.6|904.2|904|904|903.6|2933
1620734810000|2021-05-11 12:06:50|903.8||903.8||903.8||903.8||662
1620734820000|2021-05-11 12:07:00|904|903.8|904|903.6|904|903.8|904|903.6|5804
1620734840000|2021-05-11 12:07:20|903.8|903.4|903.8|903.6|903.8|903.6|903.6|903.4|11310
1620734850000|2021-05-11 12:07:30|||||||||1017
1620734860000|2021-05-11 12:07:40|903.6|903.4|903.8|903.4|903.8|903.6|903.2|903|23946
1620734870000|2021-05-11 12:07:50|903.6||903.8||903.8||903.6||4
1620734880000|2021-05-11 12:08:00|904|903.6|904|903.6|904|903.8|904|903.6|571
1620734900000|2021-05-11 12:08:20|903.8||903.8||903.8||903.8||0
1620734910000|2021-05-11 12:08:30|903.6|903.4|903.6|903.4|903.6|903.4|903.4|903.2|2832
1620734920000|2021-05-11 12:08:40||903.2||903.4||903.4||903.2|5068
1620734930000|2021-05-11 12:08:50|||||||||400
1620734940000|2021-05-11 12:09:00|903.4|903.2|903|902.6|903.6|903.2|902.8|902.6|45467
1620734950000|2021-05-11 12:09:10|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.8|2953
1620734960000|2021-05-11 12:09:20|903.4|903|903.4|903.2|903.4|903.2|903.4|903|3264
1620734970000|2021-05-11 12:09:30|903.6|903.4|903.8|903.4|903.8|903.6|903.6|903.4|4568
1620734990000|2021-05-11 12:09:50|903.6|903.6|903.6|903.4|903.6|903.6|903.6|903.4|1778
1620735000000|2021-05-11 12:10:00|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|3167
1620735020000|2021-05-11 12:10:20|903.4||903.4||903.4||903.4||0
1620735030000|2021-05-11 12:10:30|903.2|903|903.4|903.2|903.4|903.2|903.2|903|354
1620735050000|2021-05-11 12:10:50|903.6|903.4|903.4|903.2|903.6|903.4|903.4|903.2|1599
1620735060000|2021-05-11 12:11:00|903.6||903.4||903.6||903.4||0
1620735080000|2021-05-11 12:11:20|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|17
1620735100000|2021-05-11 12:11:40|903.4|903|903.4|903|903.4|903|903.4|903|3160
1620735110000|2021-05-11 12:11:50|903.2|902.8|903|902.6|903.2|902.8|902.8|902.6|1126
1620735120000|2021-05-11 12:12:00|902.8|902.8|903.2|903|903.2|903|902.8|902.6|10544
1620735160000|2021-05-11 12:12:40|||||||||200
1620735170000|2021-05-11 12:12:50|903|902.8|903|902.6|903|902.8|903|902.6|2823
1620735180000|2021-05-11 12:13:00|902.8|902.8|902.8|902.6|903|902.8|902.8|902.4|29
1620735190000|2021-05-11 12:13:10|903|902.8|903.2|902.8|903.2|903|903|902.8|4421
1620735220000|2021-05-11 12:13:40|903|902.6|902.8|902.4|903|902.6|902.8|902.4|5796
1620735240000|2021-05-11 12:14:00|903|902.6|903|902.8|903|902.8|903|902.4|2240
1620735250000|2021-05-11 12:14:10|||||||||410
1620735260000|2021-05-11 12:14:20|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.6|3808
1620735270000|2021-05-11 12:14:30|902.6|902.4|902.8|902.4|902.8|902.4|902.6|902.4|218
1620735280000|2021-05-11 12:14:40||902.6||902.6||902.6||902.6|2500
1620735290000|2021-05-11 12:14:50|||||||||56
1620735300000|2021-05-11 12:15:00|903|902.8|902.6|902.2|903|902.8|902.6|902.2|7691
1620735320000|2021-05-11 12:15:20|902.4|902.4|902.6|902.4|902.6|902.4|902.4|902.4|8897
1620735340000|2021-05-11 12:15:40|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.4|5462
1620735350000|2021-05-11 12:15:50||902.4||902.4||902.4||902.4|0
1620735360000|2021-05-11 12:16:00||902.6||902.6||902.6||902.6|0
1620735370000|2021-05-11 12:16:10|902.6|902.4|902.8|902.4|902.8|902.4|902.4|902.2|14014
1620735390000|2021-05-11 12:16:30|902.6|902.2|902.2|902|902.6|902.4|902.2|902|3734
1620735400000|2021-05-11 12:16:40|902|901.8|902.2|902|902.4|902.2|902|901.8|10856
1620735410000|2021-05-11 12:16:50|902|901.8|902|901.8|902|901.8|902|901.8|1351
1620735420000|2021-05-11 12:17:00|902.2||902.2||902.2||902.2||0
1620735430000|2021-05-11 12:17:10|902|902|902.2|902|902.2|902|902|902|9686
1620735450000|2021-05-11 12:17:30|902.4|902.2|902.2|901.8|902.4|902.2|902.2|901.8|1851
1620735460000|2021-05-11 12:17:40||902||901.8||902||901.8|0
1620735470000|2021-05-11 12:17:50||902||901.8||902||901.8|0
1620735480000|2021-05-11 12:18:00||902||901.8||902||901.8|187
1620735490000|2021-05-11 12:18:10||902||901.8||902||901.8|23
1620735500000|2021-05-11 12:18:20||902||901.8||902||901.8|0
1620735510000|2021-05-11 12:18:30|902|901.4|902|901.8|902|901.8|901.8|901.4|57112
1620735520000|2021-05-11 12:18:40|902.2|902|902.2|901.8|902.2|902|902|901.8|8268
1620735530000|2021-05-11 12:18:50||902||902||902||902|3525
1620735550000|2021-05-11 12:19:10|||||||||863
1620735560000|2021-05-11 12:19:20|902|901.8|902|901.8|902|901.8|902|901.8|2640
1620735570000|2021-05-11 12:19:30|902.2|901.6|902.2|901.8|902.2|902|901.8|901.6|12612
1620735580000|2021-05-11 12:19:40|902|902|902|901.8|902.2|902|901.8|901.6|2214
1620735590000|2021-05-11 12:19:50|901.8|901.6|901.6|901.4|901.8|901.6|901.6|901.4|2786
1620735600000|2021-05-11 12:20:00|901.4|901.2|901.4|901.2|901.6|901.2|901.4|901|6734
1620735610000|2021-05-11 12:20:10|901.6|901.4|901.8|901.4|901.8|901.6|901.6|901.2|11293
1620735620000|2021-05-11 12:20:20|901.6|901.2|901.6|901.4|901.8|901.4|901.4|901.2|3662
1620735630000|2021-05-11 12:20:30|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|1500
1620735640000|2021-05-11 12:20:40|902|901.8|902.2|902|902.2|902|902|901.8|4994
1620735660000|2021-05-11 12:21:00|902.4|902.2|902.2|902|902.4|902.2|902|901.8|5998
1620735670000|2021-05-11 12:21:10|902.4|902.2|902.6|902.2|902.6|902.4|902.4|902.2|5680
1620735680000|2021-05-11 12:21:20|902.4|902|902.4|902|902.6|902|902.2|902|2107
1620735690000|2021-05-11 12:21:30|902.2|901.8|901.8|901.4|902.2|902|901.8|901.4|10898
1620735710000|2021-05-11 12:21:50|901.6|901.2|901.6|901.4|901.6|901.4|901.4|901.2|2986
1620735720000|2021-05-11 12:22:00|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.4|4206
1620735730000|2021-05-11 12:22:10|901.6|901.4|901.8|901.4|901.8|901.4|901.6|901.4|0
1620735740000|2021-05-11 12:22:20|901.6||901.6||901.6||901.6||0
1620735760000|2021-05-11 12:22:40|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|0
1620735780000|2021-05-11 12:23:00|901.6||901.6||901.6||901.6||0
1620735790000|2021-05-11 12:23:10|901.4|901.2|901.8|901.4|901.8|901.4|901.4|901.2|3887
1620735810000|2021-05-11 12:23:30|901.6|901.2|901.4|901.2|901.6|901.2|901.4|901.2|7204
1620735820000|2021-05-11 12:23:40|901.6|901.4|901.4|901|901.6|901.4|901.2|901|6100
1620735830000|2021-05-11 12:23:50||901.2||901.2||901.2||901.2|0
1620735840000|2021-05-11 12:24:00||901||901||901.2||901|0
1620735850000|2021-05-11 12:24:10||901.2||901.2||901.2||901.2|0
1620735860000|2021-05-11 12:24:20|901.2|901|901.4|901|901.4|901.2|901.2|901|841
1620735890000|2021-05-11 12:24:50|||||||||187
1620735900000|2021-05-11 12:25:00||901.2||901||901.2||901|315
1620735920000|2021-05-11 12:25:20|901.2|900.8|901.2|900.8|901.4|901|900.8|900.6|26399
1620735930000|2021-05-11 12:25:30|901|901|901.2|900.8|901.2|901|901|900.8|1474
1620735940000|2021-05-11 12:25:40|901|900.6|901.2|900.8|901.2|901|901|900.6|0
1620735950000|2021-05-11 12:25:50||901||900.8||901||900.8|0
1620735970000|2021-05-11 12:26:10|901|901|901.2|900.8|901.2|901|901|900.8|2213
1620735980000|2021-05-11 12:26:20||901||901||901||901|0
1620735990000|2021-05-11 12:26:30|901.4|900.8|901.2|900.8|901.4|901.2|901.2|900.8|4591
1620736010000|2021-05-11 12:26:50|901|901|901|900.8|901|901|901|900.8|2165
1620736020000|2021-05-11 12:27:00|901.2||901.2||901.2||901.2||3411
1620736040000|2021-05-11 12:27:20|901||901.2||901.2||901||0
1620736060000|2021-05-11 12:27:40|||||||||203
1620736080000|2021-05-11 12:28:00|901|901|901.4|901|901.4|901|901|901|12385
1620736090000|2021-05-11 12:28:10|901|900.8|901|900.8|901.2|901|901|900.8|10017
1620736100000|2021-05-11 12:28:20|900.8|900.6|901|900.6|901|900.8|900.8|900.6|4256
1620736120000|2021-05-11 12:28:40|900.8|900.4|900.8|900.6|900.8|900.6|900.6|900.4|2556
1620736130000|2021-05-11 12:28:50|900.6|900.4|900.6|900.2|900.8|900.6|900.4|900.2|31758
1620736140000|2021-05-11 12:29:00|900.8|900.4|900.6|900.2|900.8|900.6|900.6|900.2|1302
1620736150000|2021-05-11 12:29:10||900.4||900.2||900.4||900.2|15
1620736160000|2021-05-11 12:29:20|900.4|900.4|900.4|900.2|900.6|900.4|900.2|900|19327
1620736170000|2021-05-11 12:29:30|||||||||1016
1620736180000|2021-05-11 12:29:40|900.2|900|900.6|900.2|900.6|900.2|900.2|900|14112
1620736200000|2021-05-11 12:30:00|900.4|900|900.4|900|900.4|900.2|900.2|900|810419
1620736210000|2021-05-11 12:30:10||900.2||900||900.2||900|24801
1620736220000|2021-05-11 12:30:20|900.2|900.2|900.2|900|900.4|900.2|900.2|900|80609
1620736230000|2021-05-11 12:30:30|900.4|900.2|900.2|900|900.4|900.2|900.2|900|18913
1620736240000|2021-05-11 12:30:40|900.4|900.2|900.4|900.2|900.4|900.2|900.2|900|2984
1620736250000|2021-05-11 12:30:50|900.6|900.4|900.4|900|900.6|900.4|900.4|900|14516
1620736260000|2021-05-11 12:31:00|900.2||900.2||900.2||900.2||32356
1620736270000|2021-05-11 12:31:10|900.4|900.2|900.6|900.4|900.6|900.4|900.4|900.2|3848
1620736280000|2021-05-11 12:31:20|||||||||1039
1620736290000|2021-05-11 12:31:30|900.8|900.6|901.2|901|901.2|901|900.6|900.6|6724
1620736300000|2021-05-11 12:31:40|901.4|901.2|901.6|901.4|901.6|901.4|901.4|901.2|3486
1620736310000|2021-05-11 12:31:50|||||||||2114
1620736320000|2021-05-11 12:32:00|901.4|901.2|901|900.8|901.4|901.2|901|900.8|3888
1620736330000|2021-05-11 12:32:10|900.8|900.6|901|900.6|901|900.8|900.8|900.4|4115
1620736340000|2021-05-11 12:32:20|901.2|900.8|901.2|901|901.2|901|901.2|900.8|3248
1620736350000|2021-05-11 12:32:30|901.4|901.2|901.6|901.4|901.6|901.4|901.4|901.2|2440
1620736360000|2021-05-11 12:32:40|901.8|901.6|901.8|901.6|901.8|901.6|901.8|901.6|2963
1620736370000|2021-05-11 12:32:50|902|901.8|902|901.8|902.4|902.2|901.8|901.6|9364
1620736380000|2021-05-11 12:33:00|902.2|901.6|901.8|901.4|902.2|901.8|901.8|901.4|9787
1620736390000|2021-05-11 12:33:10|901.6|901.2|901.6|901.2|901.6|901.2|901.4|901.2|7563
1620736400000|2021-05-11 12:33:20|901.4|901|901|900.6|901.4|901|901|900.6|12300
1620736420000|2021-05-11 12:33:40|901.2|900.8|901.2|900.8|901.2|901|901.2|900.8|461
1620736430000|2021-05-11 12:33:50|901|900.6|901|900.6|901.2|900.8|901|900.6|3330
1620736440000|2021-05-11 12:34:00|900.8|900.8|900.6|900.2|900.8|900.8|900.6|900.2|4056
1620736450000|2021-05-11 12:34:10|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|9
1620736460000|2021-05-11 12:34:20|900.6|900.4|900.8|900.6|900.8|900.6|900.6|900.2|1216
1620736470000|2021-05-11 12:34:30|901|900.8|901|900.6|901|900.8|901|900.6|1953
1620736480000|2021-05-11 12:34:40|900.8||900.8||900.8||900.8||187
1620736490000|2021-05-11 12:34:50|901||900.8||901||900.8||1600
1620736500000|2021-05-11 12:35:00|900.6|900.4|900.4|900|900.8|900.4|900.4|900|1992
1620736510000|2021-05-11 12:35:10|900.6|900.2|900.6|900.4|900.6|900.4|900.6|900.2|1133
1620736520000|2021-05-11 12:35:20|900.8|900.2|900.8|900.4|900.8|900.6|900.8|900.2|1601
1620736530000|2021-05-11 12:35:30||900.6||900.4||900.6||900.4|0
1620736550000|2021-05-11 12:35:50|900.6|900.2|900.6|900.2|900.6|900.2|900.4|900.2|2169
1620736560000|2021-05-11 12:36:00|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|1500
1620736570000|2021-05-11 12:36:10|901|900.8|901.2|901|901.2|901|901|900.8|6817
1620736580000|2021-05-11 12:36:20|901|900.8|901|900.8|901|900.8|901|900.8|3312
1620736590000|2021-05-11 12:36:30|901.2||901||901.2||901||2760
1620736600000|2021-05-11 12:36:40|900.8|900.6|900.6|900.4|900.8|900.6|900.6|900.4|4733
1620736610000|2021-05-11 12:36:50|900.8|900.6|900.8|900.6|900.8|900.6|900.8|900.6|2742
1620736620000|2021-05-11 12:37:00|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|68
1620736630000|2021-05-11 12:37:10|900.8|900.4|900.2|900|900.8|900.6|900.2|900|64806
1620736640000|2021-05-11 12:37:20|900.4|900.2|900.4|900|900.4|900.2|900.2|900|1657
1620736650000|2021-05-11 12:37:30||900.2||900||900.2||900|0
1620736660000|2021-05-11 12:37:40|900.6|900.2|900.6|900.2|900.6|900.4|900.6|900.2|3217
1620736670000|2021-05-11 12:37:50|900.8|900.4|900.4|900|900.8|900.6|900.2|900|2772
1620736690000|2021-05-11 12:38:10|900.6|900.2|900.6|900.2|900.6|900.2|900.4|900|4641
1620736700000|2021-05-11 12:38:20|900.4|900|900.4|900|900.4|900|900.4|900|2555
1620736710000|2021-05-11 12:38:30||900.2||900||900.2||900|0
1620736740000|2021-05-11 12:39:00|900.2|900.2|900.2|900|900.4|900.2|900.2|900|50917
1620736750000|2021-05-11 12:39:10|900.4|900.2|900.4|900|900.4|900.2|900.2|900|1100
1620736770000|2021-05-11 12:39:30|900.6|900.2|900.8|900.4|900.8|900.6|900.6|900.2|14149
1620736780000|2021-05-11 12:39:40|901|900.6|901|900.6|901|900.8|901|900.6|1553
1620736820000|2021-05-11 12:40:20|900.8|900.4|900.8|900.4|900.8|900.6|900.6|900.4|8784
1620736830000|2021-05-11 12:40:30|900.6|900.2|900.6|900.2|900.8|900.2|900.4|900.2|11008
1620736850000|2021-05-11 12:40:50|900.4|900|900.4|900|900.4|900|900.2|900|1353
1620736860000|2021-05-11 12:41:00||900.2||900||900.2||900|0
1620736870000|2021-05-11 12:41:10||900.2||900||900.2||900|0
1620736880000|2021-05-11 12:41:20||900.2||900||900.2||900|0
1620736890000|2021-05-11 12:41:30|900.6|900.2|900.6|900.2|900.6|900.4|900.6|900.2|12439
1620736900000|2021-05-11 12:41:40||900.4||900.2||900.4||900.2|1039
1620736910000|2021-05-11 12:41:50||900.4||900.2||900.4||900.2|0
1620736970000|2021-05-11 12:42:50|900.4||900.4||900.6||900.4||403
1620736980000|2021-05-11 12:43:00|900.6|900.4|900.6|900.2|900.8|900.4|900.4|900.2|12039
1620736990000|2021-05-11 12:43:10|900.8|900.4|900.8|900.6|900.8|900.6|900.8|900.4|5840
1620737000000|2021-05-11 12:43:20|900.6|900.4|900.6|900.4|900.6|900.6|900.6|900.4|11797
1620737010000|2021-05-11 12:43:30||900.2||900.2||900.2||900.2|0
1620737040000|2021-05-11 12:44:00|900.4||900.6||900.6||900.4||1039
1620737050000|2021-05-11 12:44:10|900.8|900.4|900.8|900.6|900.8|900.6|900.6|900.4|4940
1620737070000|2021-05-11 12:44:30|901|900.8|901|900.6|901|900.8|901|900.6|16
1620737080000|2021-05-11 12:44:40|901.2|900.8|901.2|900.8|901.2|901|901|900.8|770
1620737090000|2021-05-11 12:44:50||901||900.8||901||900.8|0
1620737100000|2021-05-11 12:45:00||901||900.8||901||900.8|1197
1620737110000|2021-05-11 12:45:10|901.4|901|901.4|901.2|901.4|901.2|901.4|901|1099
1620737120000|2021-05-11 12:45:20|901.2|901|901.4|901.2|901.4|901.2|901.2|901|1097
1620737130000|2021-05-11 12:45:30|901.6|901.4|901.8|901.4|901.8|901.6|901.6|901.4|6031
1620737140000|2021-05-11 12:45:40|902|901.6|902.2|901.8|902.2|901.8|902|901.6|1829
1620737150000|2021-05-11 12:45:50|902|902|902|901.8|902|902|902|901.8|1039
1620737190000|2021-05-11 12:46:30|||||||||414
1620737200000|2021-05-11 12:46:40|902.2|902|902.2|902|902.2|902|902.2|902|646
1620737210000|2021-05-11 12:46:50|902.4|902.2|902.4|902.2|902.4|902.2|902.4|902.2|612
1620737220000|2021-05-11 12:47:00|902.2|902|902|901.8|902.2|902|902|901.8|7219
1620737230000|2021-05-11 12:47:10|902.2|902|902.2|902|902.2|902|902.2|902|954
1620737240000|2021-05-11 12:47:20||901.8||901.8||902||901.8|100
1620737250000|2021-05-11 12:47:30|902||902||902||902||0
1620737270000|2021-05-11 12:47:50|||||||||2100
1620737280000|2021-05-11 12:48:00|901.8|901.6|901.8|901.4|902|901.8|901.8|901.4|1711
1620737290000|2021-05-11 12:48:10|901.6||901.6||901.6||901.6||0
1620737300000|2021-05-11 12:48:20|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|2351
1620737310000|2021-05-11 12:48:30|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.4|586
1620737320000|2021-05-11 12:48:40|901.6|901.2|901.4|901.2|901.6|901.4|901.4|901.2|4251
1620737330000|2021-05-11 12:48:50|901.6|901|901.2|901|901.6|901|901.2|901|1293
1620737350000|2021-05-11 12:49:10|901|900.8|901|900.8|901.2|900.8|901|900.8|1000
1620737360000|2021-05-11 12:49:20|900.8|900.6|900.6|900.2|900.8|900.6|900.4|900.2|3439
1620737370000|2021-05-11 12:49:30|900.4||900.4||900.4||900.4||1000
1620737400000|2021-05-11 12:50:00|900.2|900|900.2|900|900.2|900|900.2|900|1128
1620737410000|2021-05-11 12:50:10|900.4|900.2|900.4|900|900.4|900.2|900.4|900|3868
1620737430000|2021-05-11 12:50:30||900.2||900||900.2||900|0
1620737460000|2021-05-11 12:51:00|900.2|900.2|900.4|900.2|900.4|900.2|900.2|900|9871
1620737470000|2021-05-11 12:51:10||900||900.2||900.2||900|1651
1620737480000|2021-05-11 12:51:20||900||900.2||900.2||900|1759
1620737490000|2021-05-11 12:51:30|900.2|900|900.2|900|900.2|900|900.2|900|1446
1620737510000|2021-05-11 12:51:50|900.4||900.2||900.4||900.2||63
1620737520000|2021-05-11 12:52:00|900.4||900.4||900.4||900.4||3000
1620737540000|2021-05-11 12:52:20|900.2|900.2|900.2|900|900.4|900.2|900.2|900|3683
1620737560000|2021-05-11 12:52:40|900.4|900.2|900.6|900.4|900.6|900.4|900.2|900|78345
1620737590000|2021-05-11 12:53:10|900.4|900.2|900.6|900.4|900.6|900.4|900.4|900.2|9198
1620737600000|2021-05-11 12:53:20|||||||||40
1620737620000|2021-05-11 12:53:40|||||||||2262
1620737630000|2021-05-11 12:53:50|900.4|900.2|900.6|900.4|900.6|900.4|900.4|900.2|791
1620737640000|2021-05-11 12:54:00|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|1756
1620737660000|2021-05-11 12:54:20|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|530
1620737690000|2021-05-11 12:54:50||900.4||900.4||900.4||900.4|0
1620737700000|2021-05-11 12:55:00|900.8|900.6|900.8|900.6|900.8|900.6|900.8|900.6|5459
1620737710000|2021-05-11 12:55:10|900.6|900.4|900.6|900.4|900.6|900.4|900.6|900.4|3770
1620737740000|2021-05-11 12:55:40|||||||||409
1620737770000|2021-05-11 12:56:10|900.4|900.2|900.4|900|900.4|900.2|900.2|900|79173
1620737810000|2021-05-11 12:56:50|900.2||900.2||900.2||900.2||32006
1620737820000|2021-05-11 12:57:00|||||||||4832
1620737830000|2021-05-11 12:57:10|||||||||8086
1620737840000|2021-05-11 12:57:20|900.4|900.2|900.2|900|900.4|900.2|900.2|900|3654
1620737880000|2021-05-11 12:58:00|||||||||187
1620737910000|2021-05-11 12:58:30|||||||||56435
1620737920000|2021-05-11 12:58:40|900.4|900.2|900.6|900.4|900.8|900.6|900.4|900.2|19454
1620737930000|2021-05-11 12:58:50|900.4|900.2|900.4|900.2|900.4|900.2|900.4|900.2|3156
1620737960000|2021-05-11 12:59:20|900.2|900|900.4|900.2|900.4|900.2|900.2|900|4476
1620737970000|2021-05-11 12:59:30|||||||||639
1620737990000|2021-05-11 12:59:50|||||||||210
1620738020000|2021-05-11 13:00:20|900.2|900|900.2|900|900.2|900|900.2|900|5184
1620738040000|2021-05-11 13:00:40|||||||||1000
1620738050000|2021-05-11 13:00:50|||||||||100
1620738060000|2021-05-11 13:01:00|||||||||2291
1620738100000|2021-05-11 13:01:40|||||||||4160
1620738110000|2021-05-11 13:01:50|||||||||50406
1620738120000|2021-05-11 13:02:00|||||||||2705
1620738130000|2021-05-11 13:02:10|900.4|900.2|900.4|900.2|900.6|900.4|900.4|900.2|16686
1620738140000|2021-05-11 13:02:20|900.2|900|900.2|900|900.2|900|900.2|900|21460
1620738150000|2021-05-11 13:02:30|||||||||3388
1620738160000|2021-05-11 13:02:40|||||||||118781
1620738170000|2021-05-11 13:02:50|||||||||11845
1620738180000|2021-05-11 13:03:00|||||||||4989
1620738190000|2021-05-11 13:03:10|900.4|900.2|900.2|900|900.4|900.2|900.2|900|4154
1620738200000|2021-05-11 13:03:20|900.4|900.2|900.4|900|900.4|900.2|900.4|900|0
1620738220000|2021-05-11 13:03:40|900.2||900.2||900.2||900.2||0
1620738230000|2021-05-11 13:03:50|900|899.8|899.8|899.6|900|899.8|899.6|899.4|23161
1620738240000|2021-05-11 13:04:00|899.6|899.4|899.6|899.4|899.6|899.4|899.6|899.2|7154
1620738250000|2021-05-11 13:04:10|899.4|899.2|899.6|899.4|899.6|899.4|899.4|899.2|1761
1620738260000|2021-05-11 13:04:20|899.4|899.2|899.4|899.2|899.4|899.2|899.4|899.2|78
1620738290000|2021-05-11 13:04:50|||||||||7691
1620738300000|2021-05-11 13:05:00|||||||||1665
1620738310000|2021-05-11 13:05:10|899.2|899|899|898.8|899.4|899|898.8|898.6|36480
1620738320000|2021-05-11 13:05:20|899.2|899|899.2|898.8|899.4|899|899|898.8|1698
1620738340000|2021-05-11 13:05:40|899|899|899|898.6|899.2|899|899|898.6|6110
1620738360000|2021-05-11 13:06:00|899.2|898.8|899|898.8|899.2|899|899|898.6|6693
1620738380000|2021-05-11 13:06:20|899.2|899|899.4|899|899.6|899.4|899.2|899|18060
1620738390000|2021-05-11 13:06:30|899.2||899.4||899.4||899.2||1628
1620738400000|2021-05-11 13:06:40|899.2|898.8|899.2|898.8|899.2|898.8|899|898.8|1056
1620738420000|2021-05-11 13:07:00||899||899||899||899|0
1620738430000|2021-05-11 13:07:10|899.4|899.2|899.4|899|899.8|899.6|899.2|899|33532
1620738440000|2021-05-11 13:07:20|899.2|898.8|899.2|898.8|899.2|899|899|898.6|7071
1620738450000|2021-05-11 13:07:30||899||898.8||899||898.8|187
1620738460000|2021-05-11 13:07:40|899|898.6|899|898.6|899|898.6|899|898.6|0
1620738480000|2021-05-11 13:08:00|899.2|898.8|899|898.8|899.2|898.8|899|898.8|30
1620738490000|2021-05-11 13:08:10|899.2||899||899.2||899||0
1620738500000|2021-05-11 13:08:20|899.2|899|899|898.8|899.2|899|899|898.8|2692
1620738510000|2021-05-11 13:08:30|||||||||1500
1620738520000|2021-05-11 13:08:40|||||||||1501
1620738530000|2021-05-11 13:08:50|898.8|898.6|899|898.6|899|898.8|898.8|898.6|653
1620738540000|2021-05-11 13:09:00|898.8||898.8||899||898.8||119
1620738550000|2021-05-11 13:09:10|898.6|898.4|898.8|898.6|898.8|898.6|898.6|898.4|2636
1620738560000|2021-05-11 13:09:20|899|898.8|899|898.6|899|898.8|898.8|898.6|1550
1620738570000|2021-05-11 13:09:30||898.8||898.8||898.8||898.8|0
1620738580000|2021-05-11 13:09:40|899.2|899|899.6|899.2|899.6|899.2|899.2|898.8|12735
1620738590000|2021-05-11 13:09:50|899.4|899.4|899.6|899.4|899.6|899.4|899.4|899.4|187
1620738610000|2021-05-11 13:10:10|||||||||1338
1620738620000|2021-05-11 13:10:20|899.8|899.6|900|899.8|900|899.8|899.8|899.6|10391
1620738630000|2021-05-11 13:10:30|899.8|899.6|899.8|899.4|899.8|899.6|899.6|899.4|12187
1620738660000|2021-05-11 13:11:00||899.6||899.4||899.6||899.4|600
1620738670000|2021-05-11 13:11:10|899.6|899.2|899.6|899.2|899.6|899.2|899.4|899.2|1522
1620738680000|2021-05-11 13:11:20|899.4|899|899.4|899|899.4|899|899.2|899|6845
1620738690000|2021-05-11 13:11:30|899.2||899.4||899.4||899.2||0
1620738710000|2021-05-11 13:11:50|899.6|899.2|899.6|899.4|899.8|899.4|899.6|899.2|2273
1620738720000|2021-05-11 13:12:00|899.8||899.8||899.8||899.8||0
1620738750000|2021-05-11 13:12:30|899.6||899.8||899.8||899.6||0
1620738760000|2021-05-11 13:12:40|900|899.6|900.2|900|900.2|900|900|899.6|18074
1620738770000|2021-05-11 13:12:50|900|899.8|900|899.8|900|899.8|900|899.8|6023
1620738780000|2021-05-11 13:13:00|900.2||900||900.2||900||1435
1620738790000|2021-05-11 13:13:10|899.8|899.6|899.8|899.4|899.8|899.6|899.6|899.4|7665
1620738810000|2021-05-11 13:13:30||899.6||899.4||899.6||899.4|4000
1620738830000|2021-05-11 13:13:50||899.6||899.6||899.6||899.6|2051
1620738840000|2021-05-11 13:14:00|||||||||749
1620738850000|2021-05-11 13:14:10|899.6|899.4|899.6|899.4|899.8|899.6|899.6|899.4|1960
1620738860000|2021-05-11 13:14:20|899.4|899.2|899.4|899|899.4|899.2|899.2|899|5736
1620738870000|2021-05-11 13:14:30|899.2||899.2||899.4||899.2||1918
1620738890000|2021-05-11 13:14:50|899|898.8|899|898.6|899|898.8|899|898.6|2835
1620738900000|2021-05-11 13:15:00|898.8|898.8|899|898.6|899|898.8|898.8|898.6|2337
1620738910000|2021-05-11 13:15:10|898.8|898.4|898.8|898.6|898.8|898.6|898.6|898.4|2368
1620738950000|2021-05-11 13:15:50|899|898.8|899.4|899.2|899.4|899.2|899|898.8|5608
1620738970000|2021-05-11 13:16:10|||||||||109
1620738990000|2021-05-11 13:16:30|899.2|899|899.4|899.2|899.4|899.2|899.2|899|5767
1620739010000|2021-05-11 13:16:50|899.6|899.4|899.8|899.4|899.8|899.6|899.6|899.4|11987
1620739020000|2021-05-11 13:17:00|900|899.6|900.4|900.2|900.4|900.2|900|899.6|14185
1620739030000|2021-05-11 13:17:10|900.2|900|900.8|900.6|900.8|900.6|900.2|900|11765
1620739040000|2021-05-11 13:17:20|901|900.8|901.4|901.2|901.4|901.2|901|900.6|9916
1620739050000|2021-05-11 13:17:30|901.6|901.4|901.6|901.4|901.8|901.6|901.6|901.4|7939
1620739060000|2021-05-11 13:17:40|901.4|901.2|901.4|901|901.4|901.2|901.2|901|7046
1620739070000|2021-05-11 13:17:50|901.6|901.2|901.6|901.2|901.6|901.2|901.6|901.2|0
1620739100000|2021-05-11 13:18:20||901.4||901.2||901.4||901.2|570
1620739110000|2021-05-11 13:18:30|901.4|901|900.8|900.4|901.4|901|900.8|900.4|25302
1620739120000|2021-05-11 13:18:40|900.6|900.2|900.4|900|900.6|900.2|900.4|900|3041
1620739130000|2021-05-11 13:18:50|900.2|899.8|900|899.8|900.2|900|900|899.8|6072
1620739140000|2021-05-11 13:19:00|899.8|899.6|900|899.6|900|899.6|899.8|899.6|697
1620739160000|2021-05-11 13:19:20|900.2|899.8|900.2|899.8|900.2|900|900.2|899.8|6179
1620739170000|2021-05-11 13:19:30|900.4|900|900|899.8|900.4|900.2|900|899.8|7254
1620739180000|2021-05-11 13:19:40|900.2||900||900.2||900||2315
1620739190000|2021-05-11 13:19:50|899.8|899.6|900|899.6|900|899.6|899.8|899.6|1230
1620739200000|2021-05-11 13:20:00|900.2|899.8|900|899.8|900.2|900|900|899.6|14401
1620739210000|2021-05-11 13:20:10|900.2|899.6|900|899.6|900.2|899.8|899.8|899.6|12866
1620739220000|2021-05-11 13:20:20|900.2|899.8|900.4|900|900.4|900.2|900.2|899.6|10663
1620739250000|2021-05-11 13:20:50||900.2||900.2||900.2||900.2|0
1620739260000|2021-05-11 13:21:00|900.6|900|900.6|900.4|900.6|900.4|900.6|900|3478
1620739270000|2021-05-11 13:21:10|900.8|900.6|901|900.6|901|900.6|900.8|900.6|1668
1620739280000|2021-05-11 13:21:20|901.2|900.8|900.8|900.6|901.2|901|900.8|900.6|7262
1620739290000|2021-05-11 13:21:30|901|900.8|901.2|900.8|901.2|900.8|901|900.8|0
1620739300000|2021-05-11 13:21:40|901.4|901|901.4|901|901.4|901|901.4|901|0
1620739320000|2021-05-11 13:22:00|901.2||901.2||901.2||901.2||35
1620739330000|2021-05-11 13:22:10|901|900.8|901|900.8|901|900.8|901|900.8|4708
1620739340000|2021-05-11 13:22:20|||||||||1732
1620739350000|2021-05-11 13:22:30|900.8|900.6|900.8|900.6|901|900.8|900.8|900.6|2737
1620739360000|2021-05-11 13:22:40|||||||||299
1620739370000|2021-05-11 13:22:50|901|900.8|901|900.6|901|900.8|900.8|900.6|215
1620739380000|2021-05-11 13:23:00|901.2|900.8|901.2|901|901.2|901|901.2|900.8|3227
1620739390000|2021-05-11 13:23:10|901.4|901.2|901.4|901|901.4|901.2|901.4|901|20
1620739410000|2021-05-11 13:23:30|901.2|901.2|901.4|901|901.4|901.2|901.2|901|3282
1620739420000|2021-05-11 13:23:40|901.2|900.8|900.8|900.4|901.2|900.8|900.8|900.4|2580
1620739430000|2021-05-11 13:23:50|900.6|900.6|900.8|900.6|900.8|900.6|900.6|900.6|0
1620739440000|2021-05-11 13:24:00|900.6|900.4|900.6|900.2|900.6|900.4|900.6|900.2|0
1620739450000|2021-05-11 13:24:10||900.4||900.4||900.4||900.4|0
1620739480000|2021-05-11 13:24:40|||||||||594
1620739530000|2021-05-11 13:25:30|900.8|900.6|901.6|901.2|901.6|901.4|900.8|900.6|15257
1620739540000|2021-05-11 13:25:40|901.4|901|901.4|901|901.4|901|901.4|901|0
1620739560000|2021-05-11 13:26:00|901.6|901.2|901.4|901|901.6|901.2|901.4|901|0
1620739570000|2021-05-11 13:26:10|901.6|901.2|901.4|901.2|901.6|901.2|901.4|901.2|685
1620739580000|2021-05-11 13:26:20|901.2|901|901.2|901|901.2|901|901.2|901|909
1620739590000|2021-05-11 13:26:30|901.4|901.2|901.4|901.2|901.6|901.4|901.4|901|9138
1620739600000|2021-05-11 13:26:40|||||||||1110
1620739620000|2021-05-11 13:27:00|901.6|901.4|901.6|901.4|901.6|901.4|901.6|901.2|2526
1620739630000|2021-05-11 13:27:10|901.4|901.2|901.6|901.4|901.6|901.4|901.4|901|4695
1620739640000|2021-05-11 13:27:20|901.4|901.2|901.4|901.2|901.6|901.4|901.4|901|3812
1620739650000|2021-05-11 13:27:30|901.6||901.6||901.6||901.6||200
1620739660000|2021-05-11 13:27:40|901.4||901.6||901.6||901.4||0
1620739670000|2021-05-11 13:27:50||901.4||901.4||901.4||901.4|0
1620739680000|2021-05-11 13:28:00|901.8|901.6|902|901.8|902.2|901.8|901.8|901.6|9041
1620739690000|2021-05-11 13:28:10|902.2|902|902.2|901.8|902.2|902|902|901.8|724
1620739700000|2021-05-11 13:28:20|902||902.2||902.2||902||0
1620739710000|2021-05-11 13:28:30|902.4|902|902.4|902.2|902.6|902.4|902.4|902|5909
1620739720000|2021-05-11 13:28:40|902.6|902.4|902.6|902.4|902.6|902.4|902.6|902.2|1867
1620739730000|2021-05-11 13:28:50|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.6|1476
1620739740000|2021-05-11 13:29:00|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|3944
1620739750000|2021-05-11 13:29:10|902.4||902.6||902.6||902.4||3384
1620739760000|2021-05-11 13:29:20||902.4||902.4||902.4||902.4|0
1620739780000|2021-05-11 13:29:40|||||||||285
1620739790000|2021-05-11 13:29:50|||||||||4681
1620739800000|2021-05-11 13:30:00|902.8|902.2|901.4|901.2|902.8|902.6|901|900.8|52772
1620739810000|2021-05-11 13:30:10|901.6|901.4|901.8|901.4|901.8|901.4|901|900.8|16212
1620739820000|2021-05-11 13:30:20|901.6|901.2|901.2|900.8|901.8|901.2|901|900.8|6069
1620739830000|2021-05-11 13:30:30|901|900.6|900.2|899.8|901.2|900.6|900|899.8|30297
1620739840000|2021-05-11 13:30:40|900.4|900|900.8|900.4|900.8|900.4|900.4|900|8856
1620739850000|2021-05-11 13:30:50|901|900.6|901.2|900.8|901.2|901|900.8|900.4|13570
1620739860000|2021-05-11 13:31:00|901.4|901|901.6|901.2|901.6|901.2|901.2|900.8|9675
1620739870000|2021-05-11 13:31:10|901.8|901.4|901.4|901.2|901.8|901.6|901.4|901.2|4034
1620739880000|2021-05-11 13:31:20|901.6|901.4|902.8|902.4|902.8|902.6|901.4|901.2|19142
1620739890000|2021-05-11 13:31:30|903|902.6|903.2|902.8|903.2|903|902.8|902.4|9002
1620739900000|2021-05-11 13:31:40|903.4|903|903.4|903|903.4|903.2|903|902.6|12307
1620739910000|2021-05-11 13:31:50|903.2|902.8|904|903.6|904|903.8|903.2|902.8|11538
1620739920000|2021-05-11 13:32:00|903.8|903.4|903.8|903.4|904|903.6|903.4|903.2|6371
1620739930000|2021-05-11 13:32:10|903.6|903.2|902|901.8|903.6|903.2|902|901.8|12543
1620739940000|2021-05-11 13:32:20|902.2|901.6|902.6|902.4|902.8|902.6|902.2|901.6|13763
1620739950000|2021-05-11 13:32:30|902.8|902.6|902.6|902.4|903.2|902.8|902.4|902|7018
1620739960000|2021-05-11 13:32:40|902.8|902.6|903|902.6|903.2|902.8|902.8|902.4|3160
1620739970000|2021-05-11 13:32:50|902.8|902.4|903|902.6|903|902.6|902.4|902.2|9333
1620739980000|2021-05-11 13:33:00|903.2|902.8|903|902.6|903.6|903.4|903|902.6|11676
1620739990000|2021-05-11 13:33:10|902.8|902.8|903.2|903|903.2|903|902.8|902.8|346
1620740000000|2021-05-11 13:33:20|903.4|903.2|903.6|903.4|903.8|903.6|903.2|903|7851
1620740010000|2021-05-11 13:33:30|903.8|903.2|903.6|903.2|903.8|903.2|903.4|903.2|776
1620740020000|2021-05-11 13:33:40|903.8|903.4|903.6|903.4|903.8|903.6|903.6|903.2|2201
1620740030000|2021-05-11 13:33:50|903.8|903.2|903.8|903.4|903.8|903.6|903.6|903.2|594
1620740040000|2021-05-11 13:34:00|904|903.6|904.4|904.2|904.6|904.2|904|903.4|21373
1620740050000|2021-05-11 13:34:10|904.6|904.4|904.4|904.2|904.6|904.4|904.2|904|3420
1620740060000|2021-05-11 13:34:20|904.6|904.4|905|904.8|905.6|905.2|904.4|904.2|27504
1620740070000|2021-05-11 13:34:30|904.8|904.6|904|903.6|904.8|904.6|904|903.6|3586
1620740080000|2021-05-11 13:34:40|903.8|903.8|903.4|903.2|903.8|903.8|903|902.8|7371
1620740090000|2021-05-11 13:34:50|903.6|903.4|903.4|903|903.8|903.4|903.4|903|2231
1620740100000|2021-05-11 13:35:00|903.6|903.2|902.6|902.4|903.6|903.4|902.4|902.2|45035
1620740110000|2021-05-11 13:35:10|902.8|902.2|903.2|902.8|903.2|903|902.8|902.2|12309
1620740120000|2021-05-11 13:35:20|903||903.2||903.2||903||0
1620740130000|2021-05-11 13:35:30|903|903|902.8|902.4|903.2|903|902.6|902.4|9622
1620740140000|2021-05-11 13:35:40|902.6|902.6|903|902.6|903|902.8|902.6|902.6|2986
1620740150000|2021-05-11 13:35:50|902.8|902.4|903|902.6|903|902.8|902.8|902.4|1463
1620740160000|2021-05-11 13:36:00|902.8|902.4|902.6|902.2|903|902.4|902.2|902|7121
1620740170000|2021-05-11 13:36:10|902.8|902.4|903.2|902.8|903.2|902.8|902.8|902.4|6964
1620740180000|2021-05-11 13:36:20|903|902.6|902.8|902.6|903.2|902.6|902.6|902.4|6702
1620740190000|2021-05-11 13:36:30|902.6|902.4|902.6|902.2|902.6|902.4|902.4|902|5951
1620740200000|2021-05-11 13:36:40|902.4|902|901.8|901.4|902.4|902|901.4|901.2|19218
1620740210000|2021-05-11 13:36:50|902|901.6|901.6|901.2|902|901.8|901.6|901.2|5011
1620740220000|2021-05-11 13:37:00|901.4|901|901.4|901|901.6|901.4|901.2|901|163
1620740230000|2021-05-11 13:37:10|901.2|900.8|901.2|900.8|901.2|900.8|901|900.6|4034
1620740240000|2021-05-11 13:37:20|901|901|900.8|900.4|901|901|900.6|900.2|2189
1620740250000|2021-05-11 13:37:30|901|900.6|900.6|900.4|901|900.6|900.6|900.2|1500
1620740260000|2021-05-11 13:37:40|900.8|900.6|900.6|900.2|901|900.8|900.6|900.2|15408
1620740270000|2021-05-11 13:37:50|900.8|900.4|900.8|900.4|900.8|900.4|900.6|900.2|2636
1620740290000|2021-05-11 13:38:10|901|900.6|900.8|900.6|901|900.8|900.8|900.4|3928
1620740300000|2021-05-11 13:38:20|901|900.8|901|900.6|901|900.8|900.8|900.6|1820
1620740310000|2021-05-11 13:38:30|900.8|900.8|901.6|901.4|901.6|901.4|900.8|900.8|12828
1620740320000|2021-05-11 13:38:40|901.8|901.6|902|901.6|902|901.6|901.6|901.4|8317
1620740330000|2021-05-11 13:38:50||901.8||901.8||901.8||901.8|2454
1620740340000|2021-05-11 13:39:00|901.8|901.6|901.6|901.2|902|901.6|901.4|901.2|9323
1620740350000|2021-05-11 13:39:10|901.8|901.4|901.2|900.8|901.8|901.4|901|900.8|4157
1620740360000|2021-05-11 13:39:20|901|901|901.4|901.2|901.6|901.2|901|900.8|47475
1620740370000|2021-05-11 13:39:30|901.2|901|901.4|901|901.4|901.2|901|900.8|4592
1620740380000|2021-05-11 13:39:40|901.2|900.8|901.4|901|901.4|901.2|901.2|900.8|3389
1620740390000|2021-05-11 13:39:50|901.2|900.8|901.2|901|901.4|901|901.2|900.8|0
1620740400000|2021-05-11 13:40:00|901|900.8|901|900.8|901|901|901|900.8|1817
1620740410000|2021-05-11 13:40:10|||||||||4
1620740420000|2021-05-11 13:40:20|901.2|901|902|901.6|902|901.6|901.2|901|5567
1620740430000|2021-05-11 13:40:30|901.8||901.8||902||901.8||150
1620740440000|2021-05-11 13:40:40|901.6|901.4|901.4|901|901.6|901.4|901.4|901|2124
1620740450000|2021-05-11 13:40:50||901.2||901.2||901.2||901|19
1620740460000|2021-05-11 13:41:00|901.6|901.4|901.4|901.2|901.6|901.4|901.4|901.2|49
1620740470000|2021-05-11 13:41:10|901.6|901.4|901.8|901.4|902|901.8|901.6|901.2|10751
1620740480000|2021-05-11 13:41:20|901.6||901.6||901.8||901.6||0
1620740490000|2021-05-11 13:41:30|901.8|901.6|901.8|901.4|901.8|901.6|901.8|901.4|667
1620740500000|2021-05-11 13:41:40||901.6||901.6||901.6||901.4|476
1620740510000|2021-05-11 13:41:50|902|901.8|902|901.6|902|901.8|902|901.6|3126
1620740520000|2021-05-11 13:42:00|902.2|901.8|902.8|902.6|902.8|902.6|902.2|901.8|6288
1620740530000|2021-05-11 13:42:10|903|902.8|902.8|902.6|903|902.8|902.8|902.6|1273
1620740540000|2021-05-11 13:42:20|903|902.8|903.4|903|903.4|903|903|902.8|6788
1620740560000|2021-05-11 13:42:40|903.2|903.2|903.6|903.2|903.6|903.4|903.2|903.2|3053
1620740570000|2021-05-11 13:42:50||903.4||903.4||903.4||903.4|0
1620740580000|2021-05-11 13:43:00|903.8|903.6|904.2|903.8|904.2|903.8|903.6|903.4|13086
1620740590000|2021-05-11 13:43:10|904|903.6|904.2|903.8|904.2|903.8|903.8|903.6|424
1620740600000|2021-05-11 13:43:20|904.4|904|904.8|904.6|904.8|904.6|904.4|903.8|8411
1620740610000|2021-05-11 13:43:30|905|904.8|905.4|905.2|905.4|905.2|905|904.8|2482
1620740620000|2021-05-11 13:43:40|905.6|905.4|905.6|905.4|905.8|905.6|905.6|905.2|19864
1620740630000|2021-05-11 13:43:50|905.4|905.2|905.6|905.4|906.2|906|905.2|905|76015
1620740640000|2021-05-11 13:44:00|905.8|905.2|905.2|905|905.8|905.2|905|904.8|9539
1620740660000|2021-05-11 13:44:20|905.4|905.2|904.6|904.2|905.4|905.2|904.6|904.2|7657
1620740670000|2021-05-11 13:44:30|904.4|904|904.4|904|904.6|904.2|904.4|904|0
1620740680000|2021-05-11 13:44:40|904.2|903.8|904.2|903.8|904.2|904|904.2|903.8|187
1620740690000|2021-05-11 13:44:50|904.4|904|904.6|904.2|904.8|904.4|904.4|904|13153
1620740700000|2021-05-11 13:45:00|904.4|904|904.8|904.4|904.8|904.4|904.4|904|1264
1620740710000|2021-05-11 13:45:10|904.6|904.2|904.6|904.2|904.8|904.2|904.4|904|633
1620740720000|2021-05-11 13:45:20|904.4|904.4|904|903.6|904.4|904.4|904|903.6|23719
1620740730000|2021-05-11 13:45:30|903.8|903.4|903.4|903.2|903.8|903.4|903.4|903.2|1648
1620740740000|2021-05-11 13:45:40|903.2|903|903.4|903|903.4|903|903.2|902.8|1676
1620740750000|2021-05-11 13:45:50|903.6|903.2|903.6|903.4|903.6|903.4|903.6|903|4156
1620740760000|2021-05-11 13:46:00|903.4|903.2|903|902.8|903.6|903.2|903|902.8|4827
1620740770000|2021-05-11 13:46:10|902.8|902.6|903|902.6|903|902.6|902.8|902.4|7
1620740780000|2021-05-11 13:46:20|903.2|902.8|903.2|902.8|903.2|903|903.2|902.8|4863
1620740800000|2021-05-11 13:46:40|903.4|903|903.4|903|903.6|903.2|903.2|903|7833
1620740810000|2021-05-11 13:46:50|903.6|903.2|903.6|903.4|903.6|903.4|903.6|903.2|2862
1620740820000|2021-05-11 13:47:00|903.4|903.2|903.4|903|903.4|903.2|903.2|903|3340
1620740830000|2021-05-11 13:47:10|903.2|902.8|903.4|903|903.6|903.4|902.8|902.6|20466
1620740840000|2021-05-11 13:47:20|903.2|902.8|903|902.8|903.2|902.8|903|902.8|858
1620740850000|2021-05-11 13:47:30|903.2|903|903|902.6|903.4|903.2|903|902.6|4938
1620740860000|2021-05-11 13:47:40|903.2|902.8|903.4|903.2|903.4|903.2|903.2|902.8|1608
1620740870000|2021-05-11 13:47:50|903.6|903.4|903.6|903.2|903.6|903.4|903.4|903.2|476
1620740880000|2021-05-11 13:48:00||903.4||903.4||903.4||903.4|0
1620740890000|2021-05-11 13:48:10|903.8|903.6|903.8|903.6|903.8|903.6|903.6|903.4|4034
1620740900000|2021-05-11 13:48:20|903.6|903.4|903.8|903.4|903.8|903.6|903.6|903.4|4342
1620740910000|2021-05-11 13:48:30|904|903.6|904.2|903.8|904.2|903.8|904|903.6|3118
1620740920000|2021-05-11 13:48:40|904.4|904|905.6|905.2|905.6|905.2|904.4|904|21005
1620740930000|2021-05-11 13:48:50|905.8|905.4|905.8|905.4|905.8|905.6|905.6|905.2|8743
1620740940000|2021-05-11 13:49:00|905.6|905.2|905.6|905.2|905.6|905.4|905.4|905|19811
1620740950000|2021-05-11 13:49:10|906|905.4|905|904.8|906|905.6|905|904.8|68452
1620740960000|2021-05-11 13:49:20|905.2|905|905.2|905|905.4|905.2|905.2|905|3679
1620740970000|2021-05-11 13:49:30|905.4|905.2|905.4|905|905.4|905.2|905.4|905|100
1620740980000|2021-05-11 13:49:40|905.2|904.8|905.8|905.4|906|905.6|905|904.6|15456
1620740990000|2021-05-11 13:49:50|905.6|905.2|905|904.6|905.6|905.2|904.8|904.6|11479
1620741000000|2021-05-11 13:50:00|905.2|904.8|905.6|905.2|905.6|905.4|905.2|904.8|7982
1620741010000|2021-05-11 13:50:10|905.4|905.4|906.4|906.2|906.6|906.2|905.4|905.2|18067
1620741020000|2021-05-11 13:50:20|906.2|906|907.2|906.8|907.2|907|906|905.8|8687
1620741030000|2021-05-11 13:50:30|907.4|907|907|906.8|907.4|907.2|907|906.8|16171
1620741040000|2021-05-11 13:50:40|907.2|906.6|906.8|906.4|907.2|906.6|906.8|906.2|8248
1620741050000|2021-05-11 13:50:50|906.6|906.2|906.6|906.2|906.6|906.4|906.4|906.2|3993
1620741060000|2021-05-11 13:51:00|906.4|906|905.8|905.4|906.4|906|905.8|905.4|2995
1620741070000|2021-05-11 13:51:10|906|905.6|906|905.6|906|905.8|906|905.6|532
1620741090000|2021-05-11 13:51:30|906.2|905.8|906.8|906.6|907|906.6|906.2|905.6|13661
1620741100000|2021-05-11 13:51:40|907|906.8|907.8|907.4|907.8|907.4|907|906.8|6506
1620741110000|2021-05-11 13:51:50|907.6|907.2|907.4|907|907.6|907.2|907.4|907|2608
1620741120000|2021-05-11 13:52:00|907.2|906.8|907.2|906.8|907.2|906.8|907|906.6|1687
1620741130000|2021-05-11 13:52:10||907||906.8||907||906.8|671
1620741140000|2021-05-11 13:52:20|907|906.6|907|906.8|907|906.8|906.8|906.4|5665
1620741150000|2021-05-11 13:52:30|907.2|907|907.2|906.8|907.2|907|907|906.8|30
1620741160000|2021-05-11 13:52:40|907|907|907.2|906.8|907.2|907|907|906.8|889
1620741170000|2021-05-11 13:52:50|907|907|907|906.6|907|907|906.6|906.4|5459
1620741180000|2021-05-11 13:53:00|907.2|906.4|907.2|906.8|907.2|907|907.2|906.4|3234
1620741190000|2021-05-11 13:53:10|907|906.6|907|906.6|907.2|906.8|906.8|906.4|550
1620741200000|2021-05-11 13:53:20|906.8|906.4|907.2|907|907.4|907.2|906.8|906.4|11753
1620741210000|2021-05-11 13:53:30|907.4|907.2|907.4|907|907.4|907.2|907.4|907|1221
1620741220000|2021-05-11 13:53:40||907.2||907||907.2||907|410
1620741230000|2021-05-11 13:53:50|||||||||409
1620741240000|2021-05-11 13:54:00|907.6|907.2|907.4|907|907.6|907.4|907.4|907|6680
1620741250000|2021-05-11 13:54:10|907.6|907.2|907.8|907.6|907.8|907.6|907.6|907.2|8328
1620741260000|2021-05-11 13:54:20|908|907.8|908.4|907.8|908.4|908.2|908|907.8|40887
1620741270000|2021-05-11 13:54:30|908.2||908.2||908.2||908.2||0
1620741280000|2021-05-11 13:54:40|908|907.6|908.4|908|908.4|908|907.6|907.4|12181
1620741290000|2021-05-11 13:54:50|908.2|907.8|908.2|907.8|908.2|908|908.2|907.8|0
1620741300000|2021-05-11 13:55:00||908||908||908||907.8|0
1620741310000|2021-05-11 13:55:10||907.8||908||908||907.8|708
1620741320000|2021-05-11 13:55:20||907.8||908||908||907.8|208
1620741330000|2021-05-11 13:55:30|908|907.8|908|907.6|908.2|907.8|907.4|907.2|25562
1620741340000|2021-05-11 13:55:40|908.2|907.8|908.4|908.2|908.4|908.2|908|907.8|7640
1620741350000|2021-05-11 13:55:50|908.2|908|908.4|908|908.4|908.2|908.2|907.8|0
1620741360000|2021-05-11 13:56:00|908.6|908.2|909|908.6|909|908.6|908.6|908.2|6643
1620741370000|2021-05-11 13:56:10|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.4|1272
1620741390000|2021-05-11 13:56:30|908.8|908.6|909.2|908.8|909.4|909.2|908.8|908.6|23319
1620741400000|2021-05-11 13:56:40|909.4|909|909.2|908.8|909.4|909|909.2|908.8|0
1620741410000|2021-05-11 13:56:50|909|909|909.2|908.8|909.2|909|908.8|908.4|5752
1620741420000|2021-05-11 13:57:00||909||908.8||909||908.8|0
1620741430000|2021-05-11 13:57:10|909.4|909|909.6|909.2|910|909.6|909.2|909|5338
1620741440000|2021-05-11 13:57:20|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|1310
1620741450000|2021-05-11 13:57:30|909.8||909.6||909.8||909.6||0
1620741460000|2021-05-11 13:57:40|909.8|909.4|910.4|909.8|910.4|910.2|909.6|909.2|29766
1620741470000|2021-05-11 13:57:50|910.6|910|910.2|910|910.6|910|909.6|909.2|27313
1620741480000|2021-05-11 13:58:00|910.4|910.2|910.4|909.8|910.8|910.4|910.2|909.8|5481
1620741490000|2021-05-11 13:58:10|910.2|910|909.8|909.4|910.2|910|909.8|909.4|2401
1620741500000|2021-05-11 13:58:20|909.6|909.2|909.6|909.2|909.6|909.4|909.4|909.2|1607
1620741510000|2021-05-11 13:58:30|909.8|909.4|910.2|909.8|910.2|909.8|909.8|909.4|6086
1620741520000|2021-05-11 13:58:40|910.4|909.6|910.4|910|910.4|910.2|910.2|909.6|1162
1620741530000|2021-05-11 13:58:50|910.2|909.8|910.4|910|910.4|910|910.2|909.8|943
1620741540000|2021-05-11 13:59:00|910.2|910.2|910.4|910.2|910.4|910.2|910.2|910.2|2853
1620741550000|2021-05-11 13:59:10|910.2|910|910.2|910|910.4|910|910.2|910|2544
1620741560000|2021-05-11 13:59:20|910|909.8|910|909.6|910.2|910|909.8|909.4|8837
1620741570000|2021-05-11 13:59:30|909.8|909.4|910|909.4|910|909.6|909.8|909.4|275
1620741580000|2021-05-11 13:59:40|909.8|909.6|909.6|909.2|910|909.6|909.6|909|0
1620741590000|2021-05-11 13:59:50|909.8|909.4|909.8|909.6|909.8|909.6|909.8|909.2|8331
1620741600000|2021-05-11 14:00:00|909.6|909.4|909.4|909.2|909.8|909.4|909.2|908.8|15244
1620741610000|2021-05-11 14:00:10|909.2|909|909.4|909.2|909.4|909.2|909.2|908.8|1009
1620741620000|2021-05-11 14:00:20|909.6|909.4|909.8|909.4|909.8|909.6|909.6|909.4|4061
1620741630000|2021-05-11 14:00:30|910|909.6|909.8|909.4|910|909.8|909.8|909.4|1791
1620741640000|2021-05-11 14:00:40|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909.2|825
1620741650000|2021-05-11 14:00:50|909.4|909|908.8|908.4|909.6|909|908.4|908.2|9728
1620741660000|2021-05-11 14:01:00|908.6||908.6||908.6||908.6||0
1620741670000|2021-05-11 14:01:10|908.8|908.6|909.2|909|909.2|909|908.8|908.6|16629
1620741680000|2021-05-11 14:01:20|909|908.8|908.8|908.4|909|908.8|908.8|908.4|2749
1620741690000|2021-05-11 14:01:30|908.6|908.2|908.4|908.2|908.6|908.4|908.4|908|3201
1620741700000|2021-05-11 14:01:40||908||908||908.2||908|1588
1620741710000|2021-05-11 14:01:50|908.6|908.2|908.8|908.4|908.8|908.6|908.4|908.2|4625
1620741720000|2021-05-11 14:02:00|908.6|908.2|908.8|908.4|908.8|908.6|908.6|908.2|3806
1620741730000|2021-05-11 14:02:10|909|908.6|909.2|909|909.2|909|909|908.6|4158
1620741740000|2021-05-11 14:02:20|909|908.8|908.8|908.4|909.2|908.8|908.8|908.4|2582
1620741750000|2021-05-11 14:02:30|909|908.6|909|908.6|909|908.6|908.8|908.6|1385
1620741760000|2021-05-11 14:02:40|908.8|908.8|909|908.6|909|908.8|908.8|908.6|160
1620741770000|2021-05-11 14:02:50|908.8|908.8|908.4|908|908.8|908.8|908.4|908|22251
1620741780000|2021-05-11 14:03:00|908.8|908.2|909.6|909.2|909.6|909.2|908.8|908.2|24797
1620741790000|2021-05-11 14:03:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|0
1620741800000|2021-05-11 14:03:20|910|909.6|909.8|909.4|910|909.8|909.8|909.4|9091
1620741810000|2021-05-11 14:03:30|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909.2|3145
1620741820000|2021-05-11 14:03:40|909.4|909.4|909.6|909.2|909.6|909.4|909.4|909.2|1752
1620741830000|2021-05-11 14:03:50|909.4|909|909.4|909.2|909.4|909.2|909.2|908.8|4459
1620741840000|2021-05-11 14:04:00|909.2|909|909.4|909.2|909.4|909.2|909.2|908.8|2299
1620741850000|2021-05-11 14:04:10|909.6|909.4|909.6|909.2|909.6|909.4|909.6|909.2|1644
1620741860000|2021-05-11 14:04:20|909.8|909.4|910|909.6|910|909.6|909.8|909.4|2254
1620741870000|2021-05-11 14:04:30|910.2|909.8|910.4|910.2|910.4|910.2|910.2|909.8|3544
1620741880000|2021-05-11 14:04:40|910.6|910.4|910.6|910.2|911|910.8|910.4|910.2|13649
1620741890000|2021-05-11 14:04:50|910.4|910|910.2|909.8|910.6|910.2|910.2|909.8|2250
1620741900000|2021-05-11 14:05:00||910||909.8||910||909.8|50
1620741910000|2021-05-11 14:05:10|910|909.6|909.8|909.6|910|909.6|909.8|909.6|883
1620741930000|2021-05-11 14:05:30|909.6|909.4|909.6|909.4|909.6|909.4|909.6|909.4|453
1620741940000|2021-05-11 14:05:40|909.4|909.2|909.6|909.2|909.6|909.4|909.4|909|5013
1620741950000|2021-05-11 14:05:50|909.4|909|909|908.6|909.4|909|909|908.6|2704
1620741960000|2021-05-11 14:06:00|909.2|908.8|909|908.8|909.2|909|909|908.6|7282
1620741970000|2021-05-11 14:06:10|909.2|909|909.6|909.2|909.6|909.2|909.2|909|3569
1620741980000|2021-05-11 14:06:20|909.4|909|909|908.8|909.4|909|909|908.6|6070
1620741990000|2021-05-11 14:06:30|908.8|908.6|908.8|908.4|908.8|908.6|908.6|908.2|4589
1620742010000|2021-05-11 14:06:50|908.6||908.6||908.8||908.6||741
1620742020000|2021-05-11 14:07:00|908.4|908.2|908.6|908.2|908.6|908.4|908.4|908|7191
1620742030000|2021-05-11 14:07:10||908.4||908.4||908.4||908.4|78
1620742040000|2021-05-11 14:07:20|908.4|908.2|908.6|908.4|908.6|908.4|908.4|908.2|4081
1620742050000|2021-05-11 14:07:30|908.4|908.2|908.4|908|908.6|908.2|908.2|908|9296
1620742060000|2021-05-11 14:07:40|908.2|908.2|908.4|908|908.4|908.2|908.2|908|5514
1620742070000|2021-05-11 14:07:50|908.6|908.2|908.6|908.2|908.8|908.6|908.4|908.2|7144
1620742080000|2021-05-11 14:08:00|908.4||908.4||908.4||908.4||210
1620742090000|2021-05-11 14:08:10|908.2|908|908.2|907.8|908.2|908|908.2|907.8|3380
1620742100000|2021-05-11 14:08:20|908|907.6|907.6|907.2|908.2|907.8|907.6|907.2|503
1620742110000|2021-05-11 14:08:30|907.4|907.4|907.6|907.4|907.6|907.4|907.4|907.2|1894
1620742120000|2021-05-11 14:08:40|907.4|907.2|907|906.6|907.6|907.2|906.8|906.6|4503
1620742130000|2021-05-11 14:08:50|906.8|906.4|906.6|906.4|907|906.4|906.4|906.2|5645
1620742140000|2021-05-11 14:09:00|906.8|906.6|906.8|906.6|907.2|907|906.6|906.4|16038
1620742150000|2021-05-11 14:09:10|906.6|906.4|907.4|907|907.4|907.2|906.6|906.4|24713
1620742160000|2021-05-11 14:09:20|907.2|906.8|907.2|907|907.2|907|907|906.6|7373
1620742170000|2021-05-11 14:09:30|907|906.8|906.6|906.2|907|906.8|906.6|906.2|8218
1620742180000|2021-05-11 14:09:40|906.4|906.4|906.6|906.2|906.6|906.4|906.4|906.2|2509
1620742190000|2021-05-11 14:09:50|906.4|906|906.4|906|906.4|906|906.2|906|3087
1620742200000|2021-05-11 14:10:00|906.6|906.2|906.6|906.2|906.6|906.2|906.6|906.2|3971
1620742210000|2021-05-11 14:10:10|906.8|906.4|907|906.8|907|906.8|906.8|906.4|4635
1620742220000|2021-05-11 14:10:20|906.8|906.6|907.2|906.8|907.2|907|906.8|906.4|17584
1620742230000|2021-05-11 14:10:30|907|906.6|907|906.6|907|906.6|907|906.6|0
1620742240000|2021-05-11 14:10:40|906.8|906.4|906.2|906|907|906.8|906.2|906|11458
1620742250000|2021-05-11 14:10:50|906.4|905.8|906|905.6|906.4|905.8|906|905.6|15251
1620742260000|2021-05-11 14:11:00|906.2|905.8|906|905.6|906.4|906|905.8|905.4|12745
1620742270000|2021-05-11 14:11:10|906.2|905.8|906|905.8|906.2|906|906|905.8|1753
1620742280000|2021-05-11 14:11:20|905.8|905.6|906|905.6|906|905.8|905.8|905.6|10454
1620742290000|2021-05-11 14:11:30|906.2|905.8|906.2|905.8|906.2|906|906|905.6|2209
1620742310000|2021-05-11 14:11:50|906|906|906.2|906|906.2|906|906|906|4404
1620742320000|2021-05-11 14:12:00|906|905.8|906|905.6|906|905.8|905.8|905.6|7672
1620742330000|2021-05-11 14:12:10|906.2|905.8|906.2|905.8|906.2|906|906|905.8|10039
1620742340000|2021-05-11 14:12:20||906||906||906||906|0
1620742350000|2021-05-11 14:12:30|906.4|906.2|906.4|906.2|906.6|906.2|906.4|906.2|5296
1620742360000|2021-05-11 14:12:40|906.2|906|906.2|905.8|906.2|906|906|905.6|7515
1620742370000|2021-05-11 14:12:50|906|905.6|905.8|905.6|906|905.8|905.8|905.6|100
1620742380000|2021-05-11 14:13:00|906|905.8|906.2|905.8|906.4|906.2|906|905.6|14108
1620742390000|2021-05-11 14:13:10|||||||||200
1620742400000|2021-05-11 14:13:20|906|905.6|905.8|905.4|906|905.6|905.8|905.4|742
1620742410000|2021-05-11 14:13:30|905.6|905.2|905.4|905|905.6|905.2|905.2|904.8|2586
1620742420000|2021-05-11 14:13:40|905.2|904.8|904.8|904.6|905.2|904.8|904.6|904.4|3096
1620742430000|2021-05-11 14:13:50|904.6|904.4|904.8|904.4|904.8|904.4|904.6|904.2|1555
1620742440000|2021-05-11 14:14:00|905|904.6|905|904.6|905.2|904.8|904.8|904.6|5196
1620742450000|2021-05-11 14:14:10|905.2|904.8|905.2|904.8|905.4|905.2|905.2|904.8|6180
1620742460000|2021-05-11 14:14:20|905.4|905|905.4|905|905.4|905.2|905.4|904.8|2691
1620742470000|2021-05-11 14:14:30|905.6|905.2|905.4|905.2|905.6|905.2|905.4|905.2|82
1620742480000|2021-05-11 14:14:40|||||||||220
1620742490000|2021-05-11 14:14:50|905.2|905|905.2|905|905.2|905|905.2|905|368
1620742500000|2021-05-11 14:15:00|905|904.8|905.2|904.8|905.2|905|905|904.6|5264
1620742510000|2021-05-11 14:15:10||905||904.8||905||904.8|251
1620742520000|2021-05-11 14:15:20||905||905||905||904.8|0
1620742530000|2021-05-11 14:15:30|905|904.8|905.2|904.8|905.2|904.8|905|904.8|1804
1620742540000|2021-05-11 14:15:40|905|904.6|904.8|904.6|905|904.8|904.6|904.4|11564
1620742550000|2021-05-11 14:15:50|904.6|904.4|904.8|904.4|904.8|904.6|904.6|904.4|3216
1620742560000|2021-05-11 14:16:00|904.6|904.2|904.6|904.2|904.6|904.4|904.4|904|1931
1620742570000|2021-05-11 14:16:10|904.4|904|904.4|904|904.4|904|904.4|904|0
1620742580000|2021-05-11 14:16:20|904.2|903.8|903.4|903.2|904.2|903.8|903.4|903.2|9090
1620742590000|2021-05-11 14:16:30|903.6|903.4|903.6|903.2|903.6|903.4|903.6|903.2|2496
1620742600000|2021-05-11 14:16:40|903.4|903|903.4|903|903.4|903|903.4|903|51432
1620742610000|2021-05-11 14:16:50|903.2|902.8|903|902.6|903.4|903.2|902.6|902.4|55863
1620742620000|2021-05-11 14:17:00|902.8|902.8|903|902.6|903|902.8|902.8|902.6|4363
1620742630000|2021-05-11 14:17:10|902.8|902.8|903.2|903|903.2|903|902.6|902.4|28433
1620742640000|2021-05-11 14:17:20|903|902.8|903.2|902.8|903.2|903|903|902.8|9988
1620742650000|2021-05-11 14:17:30|903|902.6|903.2|902.8|903.2|902.8|903|902.6|1390
1620742660000|2021-05-11 14:17:40|903|903|903.2|902.8|903.2|903|903|902.6|6438
1620742670000|2021-05-11 14:17:50|903.4|903|903.4|903.2|903.4|903.2|903.4|903|6965
1620742680000|2021-05-11 14:18:00|903.6|903.4|903.6|903.2|903.8|903.4|903.4|903.2|7494
1620742690000|2021-05-11 14:18:10|903.4|903.4|903.8|903.6|903.8|903.6|903.4|903.4|6777
1620742700000|2021-05-11 14:18:20|904|903.4|903.8|903.6|904|903.6|903.6|903.4|3853
1620742710000|2021-05-11 14:18:30|904|903.8|904|903.6|904|903.8|903.8|903.4|11025
1620742720000|2021-05-11 14:18:40|903.8|903.4|903.8|903.4|904|903.6|903.6|903.2|0
1620742730000|2021-05-11 14:18:50|904|903.6|904|903.6|904|903.8|903.8|903.6|3079
1620742740000|2021-05-11 14:19:00||903.8||903.6||903.8||903.6|7800
1620742750000|2021-05-11 14:19:10|903.8|903.8|904|903.6|904|903.8|903.8|903.6|2301
1620742760000|2021-05-11 14:19:20|904.2|903.8|904.8|904.6|904.8|904.6|904.2|903.8|9927
1620742770000|2021-05-11 14:19:30|904.6|904.4|904.4|904|904.8|904.4|904.4|904|4045
1620742780000|2021-05-11 14:19:40|904.2|903.8|904.4|904|904.4|904|904|903.8|4992
1620742790000|2021-05-11 14:19:50|904.2|903.8|904.2|904|904.2|904|904|903.6|3403
1620742800000|2021-05-11 14:20:00|904.4|904.2|904.4|904|904.4|904.2|904.2|904|3956
1620742810000|2021-05-11 14:20:10|904.6|904.2|904.8|904.4|904.8|904.6|904.6|904.2|3183
1620742820000|2021-05-11 14:20:20|905|904.6|905.2|905|905.2|905|904.8|904.6|14752
1620742830000|2021-05-11 14:20:30|905|904.8|905.2|905|905.2|905|905|904.8|1636
1620742840000|2021-05-11 14:20:40|905|904.8|905|904.8|905|904.8|905|904.6|2198
1620742850000|2021-05-11 14:20:50|905.2|905|905.6|905.2|905.6|905.4|905.2|904.8|5173
1620742860000|2021-05-11 14:21:00|905.4|905|905.4|905|906|905.6|905.2|905|12076
1620742870000|2021-05-11 14:21:10|905.6|905.2|906|905.8|906|905.8|905.6|905|7541
1620742880000|2021-05-11 14:21:20|905.8|905.6|906.2|905.8|906.2|906|905.8|905.4|32805
1620742900000|2021-05-11 14:21:40|906|905.6|905.8|905.4|906|905.6|905.8|905.4|6556
1620742910000|2021-05-11 14:21:50|906|905.6|906.4|906|906.4|906.2|906|905.6|10200
1620742920000|2021-05-11 14:22:00|906.2|905.8|906|905.8|906.2|905.8|906|905.6|0
1620742930000|2021-05-11 14:22:10|905.8|905.6|905.8|905.4|906|905.6|905.8|905.4|2214
1620742940000|2021-05-11 14:22:20|906|905.6|905.8|905.6|906.2|905.8|905.8|905.6|9773
1620742950000|2021-05-11 14:22:30|906|905.4|906|905.6|906|905.6|905.8|905.4|3004
1620742960000|2021-05-11 14:22:40|905.8|905.4|905.6|905.2|905.8|905.4|905.4|905.2|12211
1620742970000|2021-05-11 14:22:50|905.4|905.4|905.6|905.2|905.6|905.4|905.4|905.2|2182
1620742980000|2021-05-11 14:23:00|905.8|905.4|905.8|905.6|905.8|905.6|905.8|905.4|0
1620742990000|2021-05-11 14:23:10|905.6|905.4|906.4|906|906.4|906|905.6|905.4|11189
1620743000000|2021-05-11 14:23:20||906.2||906.2||906.2||906.2|0
1620743010000|2021-05-11 14:23:30|906.2|906|906.2|905.8|906.4|906.2|906|905.8|8539
1620743020000|2021-05-11 14:23:40|906.4|906|906.2|906|906.4|906|906.2|906|357
1620743030000|2021-05-11 14:23:50|906.4|905.8|906.4|906|906.4|906|906.2|905.8|2061
1620743040000|2021-05-11 14:24:00|906.2|906.2|906.6|906.2|906.6|906.4|906.2|906.2|5123
1620743050000|2021-05-11 14:24:10|906.8|906.4|907.2|906.8|907.2|906.8|906.8|906.4|4692
1620743060000|2021-05-11 14:24:20|907.4|907|906.8|906.4|907.4|907|906.8|906.4|63519
1620743070000|2021-05-11 14:24:30|906.6|906.2|906|905.6|906.8|906.2|906|905.6|2554
1620743090000|2021-05-11 14:24:50|905.8|905.4|906.2|905.8|906.2|906|905.4|905.2|73617
1620743100000|2021-05-11 14:25:00|906|905.6|906.2|906|906.4|906|905.8|905.4|21716
1620743110000|2021-05-11 14:25:10|906|905.8|905.8|905.4|906|905.8|905.6|905.4|13670
1620743120000|2021-05-11 14:25:20||905.6||905.4||905.6||905.4|3791
1620743130000|2021-05-11 14:25:30|905.6|905.2|905.4|905|905.6|905.2|905.2|905|4992
1620743140000|2021-05-11 14:25:40|905.2|904.8|905.2|904.8|905.4|904.8|904.8|904.6|37195
1620743150000|2021-05-11 14:25:50|905|904.6|905|904.6|905|904.8|905|904.6|2165
1620743160000|2021-05-11 14:26:00|904.8|904.4|905|904.6|905|904.6|904.8|904.4|601
1620743170000|2021-05-11 14:26:10|||||||||500
1620743180000|2021-05-11 14:26:20|905.2|904.8|904.8|904.6|905.2|905|904.6|904.4|4674
1620743190000|2021-05-11 14:26:30|904.6|904.4|904.6|904.4|904.6|904.4|904.6|904.4|1837
1620743200000|2021-05-11 14:26:40|904.8|904.6|904.8|904.4|904.8|904.6|904.8|904.4|4057
1620743210000|2021-05-11 14:26:50|905|904.6|905.2|905|905.2|905|905|904.6|3121
1620743220000|2021-05-11 14:27:00|905.4|905.2|905|904.8|905.4|905.2|905|904.8|7050
1620743230000|2021-05-11 14:27:10|905.6|905.2|906|905.6|906|905.6|905.4|905.2|48560
1620743240000|2021-05-11 14:27:20|905.8|905.8|906|905.6|906.2|906|905.8|905.6|13538
1620743250000|2021-05-11 14:27:30|905.8|905.4|905.6|905.2|905.8|905.6|905.6|905.2|4487
1620743260000|2021-05-11 14:27:40|905.8|905.4|906|905.6|906|905.8|905.8|905.4|5396
1620743270000|2021-05-11 14:27:50|906.2|905.8|906|905.8|906.2|906|906|905.6|3563
1620743280000|2021-05-11 14:28:00|906.2|906|906.4|906|906.8|906.4|906.2|906|10985
1620743290000|2021-05-11 14:28:10|906.2|905.8|906.2|906|906.2|906|906.2|905.8|1258
1620743300000|2021-05-11 14:28:20|906|905.8|906|905.6|906|906|905.8|905.4|6076
1620743310000|2021-05-11 14:28:30|906.2|905.8|906.4|906.2|907|906.8|906|905.6|122104
1620743320000|2021-05-11 14:28:40|906.6|906.4|906.6|906.2|906.6|906.4|906|905.8|54383
1620743330000|2021-05-11 14:28:50|906.4|906|906.4|906|906.6|906.2|906.2|906|4499
1620743340000|2021-05-11 14:29:00|906.2|906.2|906|905.8|906.4|906.2|906|905.8|7695
1620743350000|2021-05-11 14:29:10|905.8|905.6|905.2|904.8|906|905.6|904.8|904.6|10737
1620743360000|2021-05-11 14:29:20|905|904.6|904.8|904.4|905|904.6|904.8|904.4|0
1620743370000|2021-05-11 14:29:30||904.6||904.6||904.6||904.6|0
1620743380000|2021-05-11 14:29:40|904.6|904.4|904.8|904.2|904.8|904.4|904.6|904.2|4351
1620743390000|2021-05-11 14:29:50|904.6|904.4|904.6|904.2|904.8|904.4|904.6|904.2|0
1620743400000|2021-05-11 14:30:00|904.4|904|903.8|903.2|904.4|904|903.6|903.2|4216
1620743410000|2021-05-11 14:30:10|903.6|903.4|903.8|903.4|904.2|904|903.6|903.4|23101
1620743420000|2021-05-11 14:30:20|903.6|903.6|903.8|903.4|903.8|903.6|903.6|903.4|6663
1620743430000|2021-05-11 14:30:30|903.6|903.2|903.2|903|903.6|903.4|903.2|903|7265
1620743440000|2021-05-11 14:30:40|903|902.8|903|902.8|903.2|902.8|902.8|902.6|15912
1620743450000|2021-05-11 14:30:50|903.2|903|903.6|903.2|903.6|903.4|903.2|902.8|16174
1620743460000|2021-05-11 14:31:00|903.4|903|903.6|903.2|903.8|903.4|903.4|902.8|4456
1620743470000|2021-05-11 14:31:10|903.4|903|904|903.8|904|903.8|903.4|903|1661
1620743480000|2021-05-11 14:31:20|904.2|904|904.4|904|904.8|904.4|904|903.6|5886
1620743490000|2021-05-11 14:31:30|904.2|903.8|904.6|904|904.6|904.2|904.2|903.8|1377
1620743500000|2021-05-11 14:31:40|904.4||904.6||904.6||904.4||0
1620743510000|2021-05-11 14:31:50|904.4|903.8|904.2|903.8|904.4|903.8|904|903.6|3712
1620743520000|2021-05-11 14:32:00|904|903.6|904|903.4|904|903.6|903.4|903.2|12705
1620743530000|2021-05-11 14:32:10|904.2|903.6|903.8|903.4|904.2|903.8|903.8|903.4|5692
1620743540000|2021-05-11 14:32:20|903.6|903.2|903.6|903.2|903.8|903.6|903.4|903.2|8511
1620743550000|2021-05-11 14:32:30|903.8|903.4|904|903.6|904|903.6|903.6|903.2|10196
1620743560000|2021-05-11 14:32:40|903.8|903.8|904|903.6|904|903.8|903.8|903.6|828
1620743570000|2021-05-11 14:32:50||903.8||903.6||903.8||903.6|130
1620743580000|2021-05-11 14:33:00|903.8|903.8|904.4|904|904.4|904.2|903.8|903.6|20468
1620743590000|2021-05-11 14:33:10|904.2|903.8|904.4|904|904.4|904|904.2|903.8|810
1620743600000|2021-05-11 14:33:20|904.2|903.8|904.2|903.6|904.2|904|904|903.6|8551
1620743610000|2021-05-11 14:33:30|904|903.4|903.8|903.4|904|903.4|903.8|903.4|1100
1620743620000|2021-05-11 14:33:40|904|903.6|903.8|903.6|904|903.8|903.8|903.6|3660
1620743630000|2021-05-11 14:33:50|903.6|903.4|903.8|903.6|903.8|903.6|903.6|903.4|8301
1620743640000|2021-05-11 14:34:00|904|903.4|904.4|904|904.4|904|904|903.4|6822
1620743650000|2021-05-11 14:34:10|904.2|903.8|904|903.4|904.2|903.8|903.8|903.4|4165
1620743660000|2021-05-11 14:34:20|903.8|903.6|903.8|903.4|903.8|903.8|903.6|903.4|7865
1620743670000|2021-05-11 14:34:30|903.6|903.2|903.6|903.2|903.6|903.4|903.4|903.2|5130
1620743680000|2021-05-11 14:34:40|903.4|903.4|903.2|903|903.4|903.4|903.2|903|6766
1620743690000|2021-05-11 14:34:50|||||||||100
1620743700000|2021-05-11 14:35:00|903|902.8|902.4|902|903.2|902.8|902.4|902|41776
1620743710000|2021-05-11 14:35:10|902.2|901.8|902|901.6|902.2|901.8|902|901.6|3557
1620743720000|2021-05-11 14:35:20|901.8|901.4|901.8|901.4|902|901.6|901.8|901.4|15380
1620743730000|2021-05-11 14:35:30|901.6|901.6|901.8|901.4|901.8|901.6|901.6|901.4|1244
1620743740000|2021-05-11 14:35:40|902|901.6|902|901.8|902|901.8|902|901.4|2046
1620743750000|2021-05-11 14:35:50|||||||||1275
1620743760000|2021-05-11 14:36:00|901.8|901.6|901.6|901.2|902.2|901.8|901.6|901.2|5618
1620743780000|2021-05-11 14:36:20|901.4|901|901.8|901.4|901.8|901.6|901.2|901|8349
1620743790000|2021-05-11 14:36:30|902|901.6|902.2|902|902.4|902.2|902|901.6|12710
1620743800000|2021-05-11 14:36:40|902|901.8|902|901.6|902|901.8|902|901.6|2502
1620743810000|2021-05-11 14:36:50|902.2|901.8|902.6|902.2|902.6|902.4|902.2|901.8|5982
1620743820000|2021-05-11 14:37:00|902.4||902.4||902.6||902.4||1458
1620743830000|2021-05-11 14:37:10|902.2|902|902|901.6|902.4|902|901.8|901.6|3299
1620743840000|2021-05-11 14:37:20|901.8|901.4|902.2|902|902.4|902|901.8|901.4|5404
1620743850000|2021-05-11 14:37:30|902|901.8|901.8|901.4|902.2|901.8|901.8|901.4|1323
1620743860000|2021-05-11 14:37:40||901.6||901.4||901.6||901.4|3300
1620743870000|2021-05-11 14:37:50|902|901.6|902|901.6|902|901.8|901.8|901.6|3091
1620743880000|2021-05-11 14:38:00|901.8|901.8|902|901.6|902|901.8|901.8|901.4|1511
1620743890000|2021-05-11 14:38:10|901.8|901.4|901.8|901.6|902|901.6|901.8|901.4|354
1620743900000|2021-05-11 14:38:20|902|901.4|902.2|902|902.2|902|901.8|901.4|8494
1620743910000|2021-05-11 14:38:30|902|901.8|902|901.6|902|901.8|901.8|901.6|2369
1620743920000|2021-05-11 14:38:40|901.8|901.4|901.6|901.4|901.8|901.4|901.6|901.4|2626
1620743930000|2021-05-11 14:38:50|901.4|901.2|901.4|901.2|901.6|901.4|901.4|901|3456
1620743940000|2021-05-11 14:39:00|901.6|901.4|901.6|901.2|901.6|901.4|901.6|901.2|847
1620743950000|2021-05-11 14:39:10|901.4|901|901.6|901.2|901.6|901.4|901.2|901|7236
1620743960000|2021-05-11 14:39:20|901.8|901.4|901.8|901.6|902|901.6|901.6|901.4|3783
1620743970000|2021-05-11 14:39:30|902|901.4|902|901.8|902|901.8|902|901.4|2378
1620743990000|2021-05-11 14:39:50|902.2|902|902.6|902.4|902.6|902.4|902.2|902|8746
1620744000000|2021-05-11 14:40:00|902.4|902.2|902.2|901.8|902.6|902.2|901.8|901.4|9537
1620744010000|2021-05-11 14:40:10|902|902|902|901.8|902.2|902|901.8|901.6|10518
1620744020000|2021-05-11 14:40:20|902.2|902|902.2|901.8|902.2|902|902.2|901.8|3590
1620744030000|2021-05-11 14:40:30|902|901.6|902|901.8|902|901.8|901.8|901.4|2890
1620744040000|2021-05-11 14:40:40|902.2|901.6|902.2|901.8|902.2|901.8|902.2|901.6|0
1620744050000|2021-05-11 14:40:50||902||901.8||902||901.8|0
1620744060000|2021-05-11 14:41:00|902.4|902|902.8|902.4|903|902.8|902.2|901.8|17180
1620744070000|2021-05-11 14:41:10||902.6||902.4||902.6||902.4|0
1620744080000|2021-05-11 14:41:20|903.2|902.6|903.2|902.8|903.4|903.2|903|902.4|16975
1620744090000|2021-05-11 14:41:30|903|902.6|903|902.8|903|902.8|902.8|902.6|1492
1620744100000|2021-05-11 14:41:40|903.2|903|903.2|902.8|903.8|903.4|903.2|902.8|14022
1620744110000|2021-05-11 14:41:50|903|902.6|902.8|902.4|903|902.8|902.8|902.4|18508
1620744120000|2021-05-11 14:42:00|902.6|902.2|902.6|902.2|902.8|902.4|902.2|902|14727
1620744130000|2021-05-11 14:42:10|902.8|902.4|903.2|902.8|903.2|902.8|902.8|902.4|4126
1620744140000|2021-05-11 14:42:20|903||903.2||903.2||903||700
1620744150000|2021-05-11 14:42:30|903|903|903.2|902.8|903.2|903|903|902.8|952
1620744170000|2021-05-11 14:42:50|903||903.2||903.2||903||0
1620744180000|2021-05-11 14:43:00|903|902.6|902.8|902.4|903|902.6|902.6|902.4|5294
1620744190000|2021-05-11 14:43:10|902.6|902.6|903|902.6|903.4|903.2|902.6|902.4|30206
1620744200000|2021-05-11 14:43:20|902.8|902.4|902.4|902.2|903|902.6|902.2|902|12710
1620744220000|2021-05-11 14:43:40|902.6|902.4|902.4|902|902.6|902.4|902.2|901.8|3032
1620744230000|2021-05-11 14:43:50|902.2|901.8|902.6|902.2|902.6|902.2|902.2|901.8|0
1620744240000|2021-05-11 14:44:00|902.4|902|902.4|902.2|902.4|902.2|902.4|902|3275
1620744250000|2021-05-11 14:44:10|902.6|902|903|902.6|903|902.6|902.6|902|9062
1620744260000|2021-05-11 14:44:20|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.4|0
1620744270000|2021-05-11 14:44:30|902.6|902.6|902.8|902.6|902.8|902.6|902.6|902.6|4288
1620744290000|2021-05-11 14:44:50|902.6|902.4|902.8|902.4|902.8|902.6|902.6|902.4|2235
1620744300000|2021-05-11 14:45:00|902.6|902.2|901.8|901.4|902.6|902.2|901.8|901.4|11676
1620744310000|2021-05-11 14:45:10|901.6|901.2|901.8|901.6|901.8|901.6|901.6|901.2|18
1620744320000|2021-05-11 14:45:20|||||||||388
1620744330000|2021-05-11 14:45:30|||||||||8
1620744340000|2021-05-11 14:45:40|902|901.8|902|901.6|902|901.8|901.8|901.4|7055
1620744350000|2021-05-11 14:45:50|901.8|901.8|901.8|901.4|901.8|901.8|901.8|901.4|2065
1620744360000|2021-05-11 14:46:00|902|901.6|901.8|901.4|902|901.6|901.6|901.4|4136
1620744380000|2021-05-11 14:46:20|901.6|901.2|901.4|901.2|901.6|901.2|901.4|901.2|2237
1620744390000|2021-05-11 14:46:30|901.2|901|901|900.6|901.2|901|900.2|900|64844
1620744400000|2021-05-11 14:46:40||900.8||900.8||900.8||900.8|1140
1620744410000|2021-05-11 14:46:50|901.2|901|901.2|900.8|901.4|901.2|901|900.6|18814
1620744420000|2021-05-11 14:47:00|901|900.6|901.2|901|901.2|901|900.8|900.6|2
1620744430000|2021-05-11 14:47:10|901.4|901.2|901.6|901.2|901.6|901.2|901.2|901|12738
1620744440000|2021-05-11 14:47:20|901.4|901.4|901.4|901|901.4|901.4|901.2|901|1407
1620744450000|2021-05-11 14:47:30|901.2|900.8|901.2|901|901.4|901|901.2|900.8|550
1620744460000|2021-05-11 14:47:40|901.4|901.2|902|901.6|902|901.8|901.4|901.2|7286
1620744470000|2021-05-11 14:47:50|901.8|901.8|902|901.6|902.2|901.8|901.8|901.6|1317
1620744480000|2021-05-11 14:48:00|901.8||902||902||901.8||0
1620744490000|2021-05-11 14:48:10|901.8|901.8|902|901.8|902.2|901.8|901.8|901.6|4412
1620744500000|2021-05-11 14:48:20|902.2||902||902.2||902||0
1620744510000|2021-05-11 14:48:30|901.8|901.6|902.2|902|902.2|902|901.8|901.6|8401
1620744520000|2021-05-11 14:48:40|902.4|902.2|902.6|902.2|902.6|902.2|902.4|902.2|2227
1620744530000|2021-05-11 14:48:50|902.4|902|902.2|901.8|902.4|902|902|901.8|7238
1620744540000|2021-05-11 14:49:00|902|902|902.2|902|902.2|902|902|901.8|1599
1620744550000|2021-05-11 14:49:10|902.4|902.2|902.2|901.8|902.4|902.2|902.2|901.8|3181
1620744560000|2021-05-11 14:49:20|902|902|902|901.6|902|902|901.8|901.6|5787
1620744570000|2021-05-11 14:49:30|901.8||902||902||901.8||0
1620744580000|2021-05-11 14:49:40|901.8|901.4|902.2|902|902.2|902|901.8|901.4|13978
1620744590000|2021-05-11 14:49:50|902.4|902.2|902.2|902|902.8|902.4|902.2|902|29691
1620744600000|2021-05-11 14:50:00|902.4|902.2|902.2|902|902.6|902.2|902|901.8|12043
1620744610000|2021-05-11 14:50:10|902|901.8|902.2|901.8|902.2|901.8|901.8|901.6|5523
1620744620000|2021-05-11 14:50:20|902|901.6|902|901.6|902|901.8|902|901.6|0
1620744630000|2021-05-11 14:50:30|902.2|901.8|902.2|901.8|902.2|902|902|901.6|1860
1620744640000|2021-05-11 14:50:40|902.4|902|903.2|902.8|903.8|903.4|902.4|902|104960
1620744650000|2021-05-11 14:50:50|903|903|903|902.6|903.4|903|902.8|902.4|12675
1620744660000|2021-05-11 14:51:00|902.8|902.4|902.6|902.2|902.8|902.4|902.6|902.2|4023
1620744670000|2021-05-11 14:51:10|902.8|902.4|902.8|902.4|903|902.8|902.6|902.2|25773
1620744680000|2021-05-11 14:51:20|902.6|902.6|902.8|902.6|902.8|902.6|902.6|902.4|10478
1620744690000|2021-05-11 14:51:30|903|902.8|903.2|903|903.2|903|903|902.8|6614
1620744700000|2021-05-11 14:51:40|903|902.8|903|902.8|903.2|902.8|903|902.8|2187
1620744720000|2021-05-11 14:52:00|902.8|902.6|902.6|902.2|902.8|902.6|902.4|902.2|5680
1620744730000|2021-05-11 14:52:10|902.8|902.4|902.8|902.4|902.8|902.6|902.8|902.4|1134
1620744740000|2021-05-11 14:52:20|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1620744750000|2021-05-11 14:52:30|902.8|902.4|902.8|902.4|902.8|902.6|902.8|902.4|1430
1620744760000|2021-05-11 14:52:40|903|902.6|903.2|903|903.2|903|903|902.6|18011
1620744770000|2021-05-11 14:52:50|903.4|902.8|903.6|903.2|903.6|903.4|903.2|902.8|16232
1620744790000|2021-05-11 14:53:10|903.4||903.4||903.6||903.4||5302
1620744800000|2021-05-11 14:53:20||903||903||903||903|0
1620744810000|2021-05-11 14:53:30|903.6|903.2|903.6|903.2|904|903.6|903.6|903.2|5518
1620744830000|2021-05-11 14:53:50|903.4|903|903.4|903.2|903.4|903.2|903.2|903|815
1620744840000|2021-05-11 14:54:00|903.6|903|903.4|903|903.6|903|903.4|903|2198
1620744850000|2021-05-11 14:54:10|903.2|902.8|902.6|902.2|903.2|902.8|902.6|902.2|16973
1620744860000|2021-05-11 14:54:20|902.4|902|902.2|901.8|902.4|902.2|902|901.8|22460
1620744870000|2021-05-11 14:54:30|902|901.6|902|901.8|902.2|901.8|902|901.6|3564
1620744880000|2021-05-11 14:54:40|902.2|902|902.2|902|902.4|902.2|902.2|902|8757
1620744890000|2021-05-11 14:54:50|902.4|902.2|902.6|902.2|902.6|902.4|902.4|902.2|9739
1620744900000|2021-05-11 14:55:00|902.4|902|902.4|902|902.6|902.2|902.2|901.8|1759
1620744910000|2021-05-11 14:55:10|902.6|902.2|902.6|902.2|902.6|902.2|902.6|902.2|0
1620744920000|2021-05-11 14:55:20|902.8|902.4|902.8|902.4|902.8|902.6|902.6|902.4|3680
1620744930000|2021-05-11 14:55:30|902.6|902.2|902.4|902|902.6|902.2|902.4|902|1632
1620744940000|2021-05-11 14:55:40||902.2||902||902.2||902|0
1620744950000|2021-05-11 14:55:50|902.2||902.4||902.4||902.2||109
1620744960000|2021-05-11 14:56:00|902.6|902.2|902.6|902.4|902.6|902.4|902.6|902|10356
1620744970000|2021-05-11 14:56:10|902.8|902.6|902.8|902.4|902.8|902.6|902.6|902.4|1684
1620744980000|2021-05-11 14:56:20|903|902.6|903|902.8|903|902.8|903|902.6|5191
1620744990000|2021-05-11 14:56:30|903.2|903|903.6|903.2|903.6|903.4|903.2|902.8|9143
1620745000000|2021-05-11 14:56:40|903.4|903.4|903.8|903.4|903.8|903.4|903.4|903.4|0
1620745010000|2021-05-11 14:56:50|903.6|903.6|903.4|903|903.6|903.6|903.2|903|14605
1620745020000|2021-05-11 14:57:00|903.2|902.8|903.2|902.8|903.2|903|903|902.8|2197
1620745030000|2021-05-11 14:57:10|903.4|903|903.6|903.4|903.8|903.6|903.4|903|3258
1620745040000|2021-05-11 14:57:20|903.8|903.6|903.8|903.4|903.8|903.6|903.8|903.4|1226
1620745050000|2021-05-11 14:57:30|903.6||903.8||903.8||903.6||3056
1620745060000|2021-05-11 14:57:40|903.6|903.2|903.6|903.4|903.8|903.4|903.4|903.2|1834
1620745070000|2021-05-11 14:57:50|903.4|903.2|903.6|903.2|903.6|903.4|903.4|903.2|3757
1620745080000|2021-05-11 14:58:00|903.4|903|903|902.8|903.4|903|903|902.8|1556
1620745090000|2021-05-11 14:58:10||902.6||902.8||902.8||902.6|100
1620745100000|2021-05-11 14:58:20||902.6||902.8||902.8||902.6|2205
1620745110000|2021-05-11 14:58:30|902.8|902.6|902.8|902.6|902.8|902.6|902.8|902.6|0
1620745120000|2021-05-11 14:58:40|903|902.4|902.6|902.2|903|902.4|902.6|902.2|1629
1620745130000|2021-05-11 14:58:50|902.8|902.4|902.6|902.4|902.8|902.6|902.4|902.2|11895
1620745140000|2021-05-11 14:59:00|902.4|902.2|902.2|902|902.4|902.2|902.2|902|2896
1620745150000|2021-05-11 14:59:10|902.4||902.2||902.4||902.2||4134
1620745160000|2021-05-11 14:59:20|||||||||1149
1620745170000|2021-05-11 14:59:30|902.4|902.2|902.4|902.2|902.6|902.4|902.4|902.2|9673
1620745180000|2021-05-11 14:59:40|902.2|902|902.4|902.2|902.4|902.2|902.2|902|4747
1620745190000|2021-05-11 14:59:50|902.6|902|902.4|902|902.6|902|902.2|902|705
1620745200000|2021-05-11 15:00:00|902.2|902.2|902.6|902.2|902.6|902.4|902.2|902|2656
1620745210000|2021-05-11 15:00:10|902.8|902.4|902.6|902.2|902.8|902.6|902.6|902.2|3554
1620745220000|2021-05-11 15:00:20|902.4||902.6||902.6||902.4||0
1620745230000|2021-05-11 15:00:30|902.4|902|902.6|902.4|902.8|902.4|902.4|902|88
1620745240000|2021-05-11 15:00:40|902.8|902.6|902.6|902.4|902.8|902.6|902.6|902.4|1322
1620745250000|2021-05-11 15:00:50|902.8|902.6|902.8|902.4|902.8|902.6|902.6|902.4|2984
1620745260000|2021-05-11 15:01:00|||||||||100
1620745270000|2021-05-11 15:01:10|902.6|902.6|902.8|902.4|902.8|902.6|902.6|902.4|9185
1620745280000|2021-05-11 15:01:20|902.6||902.8||902.8||902.6||725
1620745290000|2021-05-11 15:01:30|902.6||902.6||902.8||902.6||1692
1620745300000|2021-05-11 15:01:40|902.4|902.2|902.6|902.2|902.6|902.4|902.2|902|2855
1620745310000|2021-05-11 15:01:50|902.4|902|902.4|902.2|902.4|902.2|902.2|902|3411
1620745320000|2021-05-11 15:02:00|902.6|902.4|902.6|902.2|902.6|902.4|902.6|902.2|208
1620745330000|2021-05-11 15:02:10|902.4|902|902.4|902.2|902.6|902.2|902.2|902|4569
1620745340000|2021-05-11 15:02:20|902.2|902|902.4|902.2|902.4|902.2|902.2|902|218
1620745350000|2021-05-11 15:02:30|902.2|902|902.4|902|902.4|902.2|902.2|902|1330
1620745370000|2021-05-11 15:02:50|902.2|901.8|901.6|901.2|902.4|901.8|901.6|901.2|27843
1620745380000|2021-05-11 15:03:00|901.8|901.4|901.8|901.4|902|901.6|901.6|901.2|5826
1620745390000|2021-05-11 15:03:10||901.6||901.6||901.6||901.6|0
1620745400000|2021-05-11 15:03:20|901.6|901.4|901.6|901.2|901.6|901.4|901.6|901.2|529
1620745410000|2021-05-11 15:03:30|901.4|901.4|901.6|901.4|901.6|901.4|901.4|901.4|4135
1620745420000|2021-05-11 15:03:40|||||||||159
1620745430000|2021-05-11 15:03:50|901.8|901.6|901.6|901.4|901.8|901.6|901.6|901.4|2192
1620745440000|2021-05-11 15:04:00|901.4|901.2|901.8|901.4|901.8|901.4|901.4|901.2|789
1620745450000|2021-05-11 15:04:10|901.6|901.6|901.6|901.2|901.6|901.6|901.6|901.2|1032
1620745460000|2021-05-11 15:04:20||901.4||901.2||901.4||901.2|0
1620745470000|2021-05-11 15:04:30|901.4|901|901.2|900.8|901.4|901.2|901|900.8|10227
1620745480000|2021-05-11 15:04:40||901||901||901||900.8|0
1620745490000|2021-05-11 15:04:50|901|900.8|901.2|900.8|901.2|901|901|900.8|10132
1620745500000|2021-05-11 15:05:00|901.4|901|901.2|901|901.4|901.2|901.2|901|8057
1620745510000|2021-05-11 15:05:10|901.2|900.8|901|900.4|901.2|900.8|901|900.4|2810
1620745520000|2021-05-11 15:05:20|901.2|900.6|901.4|900.8|901.4|900.8|901.2|900.4|1135
1620745530000|2021-05-11 15:05:30|901.2|900.6|901.4|900.8|901.4|900.8|901.2|900.6|0
1620745540000|2021-05-11 15:05:40|901.6|901|901.6|901|901.6|901|901.6|901|4
1620745550000|2021-05-11 15:05:50|||||||||768
1620745560000|2021-05-11 15:06:00|901.8|901.2|902|901.6|902|901.6|901.8|901.2|2188
1620745570000|2021-05-11 15:06:10|||||||||311
1620745580000|2021-05-11 15:06:20|902.2|901.4|901.8|901.2|902.2|901.4|901.8|901.2|12
1620745590000|2021-05-11 15:06:30|902|901.4|902.2|901.8|902.2|901.8|902|901.4|859
1620745600000|2021-05-11 15:06:40|902|901.6|902.2|901.8|902.2|901.8|902|901.6|194
1620745610000|2021-05-11 15:06:50||901.6||901.6||901.6||901.6|192
1620745620000|2021-05-11 15:07:00|902||902.2||902.2||902||1218
1620745630000|2021-05-11 15:07:10|||||||||1055
1620745640000|2021-05-11 15:07:20|902.4|901.8|902.4|902|902.4|902|902.4|901.8|1979
1620745650000|2021-05-11 15:07:30|903|902.4|903.2|902.6|903.4|902.8|903|902.4|2665
1620745660000|2021-05-11 15:07:40||902.8||902.8||902.8||902.8|914
1620745680000|2021-05-11 15:08:00||902.6||902.6||902.8||902.6|396
1620745690000|2021-05-11 15:08:10|903||903||903||903||377
1620745700000|2021-05-11 15:08:20|902.8|902.4|902.8|902.4|902.8|902.4|902.8|902.2|752
1620745710000|2021-05-11 15:08:30|903||903||903||903||0
1620745720000|2021-05-11 15:08:40|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|100
1620745730000|2021-05-11 15:08:50|903.4|902.8|903.8|903.2|903.8|903.2|903.4|902.8|1271
1620745740000|2021-05-11 15:09:00|903.6|903|903.8|903.4|904|903.4|903.6|903|665
1620745750000|2021-05-11 15:09:10|904.2|903.6|903.6|903|904.2|903.6|903.6|903|2801
1620745760000|2021-05-11 15:09:20|903.4|902.8|903.2|902.8|903.4|902.8|903.2|902.6|2591
1620745770000|2021-05-11 15:09:30|903|902.6|903|902.6|903|902.6|903|902.6|3524
1620745780000|2021-05-11 15:09:40||902.4||902.4||902.4||902.4|0
1620745800000|2021-05-11 15:10:00|||||||||791
1620745830000|2021-05-11 15:10:30|903.2|902.6|903.4|903|903.4|903|903.2|902.6|2255
1620745840000|2021-05-11 15:10:40|903.6|903.2|903.4|903|903.6|903.2|903.4|902.8|1100
1620745850000|2021-05-11 15:10:50|903.6|902.8|903|902.6|903.6|902.8|903|902.6|2237
1620745860000|2021-05-11 15:11:00|903.2|902.4|903|902.4|903.2|902.6|903|902.4|340
1620745870000|2021-05-11 15:11:10|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|13
1620745880000|2021-05-11 15:11:20|903.4|902.8|903.4|902.8|903.4|902.8|903.2|902.8|187
1620745890000|2021-05-11 15:11:30|903.2|902.4|903|902.4|903.2|902.4|903|902.4|530
1620745900000|2021-05-11 15:11:40|903.2|902.6|903.2|902.8|903.2|902.8|903.2|902.6|0
1620745910000|2021-05-11 15:11:50|903.4|903|903.8|903.2|903.8|903.2|903.4|903|1514
1620745920000|2021-05-11 15:12:00|903.6|903|903.4|902.8|903.6|903|903.4|902.8|0
1620745930000|2021-05-11 15:12:10|903.2|902.6|903.2|902.6|903.2|902.6|903.2|902.6|867
1620745940000|2021-05-11 15:12:20|903|902.8|903.2|902.6|903.2|902.8|903|902.6|0
1620745950000|2021-05-11 15:12:30|903|902.4|903|902.6|903.2|902.6|902.8|902.4|851
1620745960000|2021-05-11 15:12:40|903.2||903.2||903.2||903.2||1624
1620745970000|2021-05-11 15:12:50|903|902.4|902.8|902.2|903|902.4|902.8|902.2|1330
1620745980000|2021-05-11 15:13:00|902.6|902|902.8|902.2|902.8|902.4|902.6|902|0
1620745990000|2021-05-11 15:13:10|902.6|902|902.6|902|902.6|902|902.6|902|399
1620746000000|2021-05-11 15:13:20|902.4||902.4||902.4||902.4||0
1620746010000|2021-05-11 15:13:30|902.8|902.4|903|902.4|903|902.4|902.8|902.4|1529
1620746020000|2021-05-11 15:13:40|902.8||903||903||902.8||0
1620746030000|2021-05-11 15:13:50|902.8||903||903||902.8||0
1620746060000|2021-05-11 15:14:20|902.8|902.6|902.8|902.4|903.2|902.6|902.8|902.4|1905
1620746070000|2021-05-11 15:14:30|||||||||1878
1620746080000|2021-05-11 15:14:40|903||903||903||902.8||918
1620746100000|2021-05-11 15:15:00|903.2|902.6|903.6|903.2|903.6|903.2|903.2|902.6|1243
1620746110000|2021-05-11 15:15:10|903.8||903.6||903.8||903.6||2183
1620746120000|2021-05-11 15:15:20|903.8|903|903.2|902.8|903.8|903.2|903.2|902.8|1183
1620746130000|2021-05-11 15:15:30|903.4|902.6|903|902.4|903.4|902.6|903|902.4|1500
1620746140000|2021-05-11 15:15:40|902.8|902.2|902.8|902.2|902.8|902.2|902.6|902|454
1620746150000|2021-05-11 15:15:50|903|902.4|903|902.6|903|902.6|903|902.4|3089
1620746160000|2021-05-11 15:16:00||902.4||902.4||902.4||902.4|277
1620746170000|2021-05-11 15:16:10||902.6||902.6||902.6||902.6|385
1620746180000|2021-05-11 15:16:20|903.2||903.2||903.2||903.2||187
1620746190000|2021-05-11 15:16:30|903||903||903||903||0
1620746200000|2021-05-11 15:16:40|903.2|902.8|903.2|902.8|903.2|902.8|903.2|902.6|1516
1620746210000|2021-05-11 15:16:50|||||||||1936
1620746220000|2021-05-11 15:17:00|903.4|903|903.8|903.2|903.8|903.2|903.4|903|200
1620746230000|2021-05-11 15:17:10|904|903.4|904.6|904|904.6|904|904|903.4|108
1620746240000|2021-05-11 15:17:20|904.2|903.6|903.8|903.4|904.2|903.6|903.8|903.4|2378
1620746250000|2021-05-11 15:17:30|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903.2|1309
1620746260000|2021-05-11 15:17:40|||||||||576
1620746270000|2021-05-11 15:17:50|||||||||1172
1620746280000|2021-05-11 15:18:00|903.6|903.2|903.4|903|903.6|903.2|903.4|903|471
1620746290000|2021-05-11 15:18:10|||||||||659
1620746300000|2021-05-11 15:18:20|903.6|903.2|903.8|903.4|903.8|903.4|903.6|903|302
1620746310000|2021-05-11 15:18:30||903.2||903.2||903.2||903.2|360
1620746320000|2021-05-11 15:18:40||903.4||903.2||903.4||903.2|1629
1620746330000|2021-05-11 15:18:50||903.4||903.4||903.4||903.4|0
1620746340000|2021-05-11 15:19:00|903.6|903|903.6|903|903.6|903|903.6|903|3657
1620746350000|2021-05-11 15:19:10||903.2||903||903.2||903|0
1620746360000|2021-05-11 15:19:20||903.2||903.2||903.2||903.2|921
1620746370000|2021-05-11 15:19:30||903||903||903||903|432
1620746380000|2021-05-11 15:19:40||903.2||903.2||903.2||903.2|261
1620746390000|2021-05-11 15:19:50||903||903||903.2||903|0
1620802830000|2021-05-12 07:00:30|909.6|906.2|906.2|905|909.6|906.2|906.2|905|0
1620802840000|2021-05-12 07:00:40|906|904|904.6|904|906|904|904.4|903.6|7924
1620802870000|2021-05-12 07:01:10|904.4|903.6|902.4|902.2|904.4|903.6|902.4|902|20588
1620802880000|2021-05-12 07:01:20|902.6|902|903.2|902.4|903.2|902.4|902.6|902|6628
1620802890000|2021-05-12 07:01:30|903.4|902.6|904|903.4|904|903.4|903.4|902.6|10852
1620802910000|2021-05-12 07:01:50|904.2|903.6|904.2|903.6|904.2|903.6|904.2|903.4|1116
1620802920000|2021-05-12 07:02:00|904.4|903.8|904.8|904|905|904|904.4|903.8|4668
1620802930000|2021-05-12 07:02:10||904.2||904.2||904.2||904.2|0
1620802940000|2021-05-12 07:02:20|904.6|904|904.6|903.8|904.6|904|904.2|903.4|1190
1620802950000|2021-05-12 07:02:30|904.4||904.4||904.4||904.4||0
1620802960000|2021-05-12 07:02:40|904.6||904.4||904.6||904.4||0
1620802970000|2021-05-12 07:02:50|904.6|903.4|903.8|903.2|904.6|903.4|903.8|903.2|1500
1620802980000|2021-05-12 07:03:00|904|903|903.6|903|904|903|903.6|903|0
1620802990000|2021-05-12 07:03:10|903.8||903.6||903.8||903.4||53
1620803010000|2021-05-12 07:03:30|903.4|902.8|903.4|902.8|903.4|902.8|903.2|902.8|262
1620803020000|2021-05-12 07:03:40|903.6|903|903.8|903|903.8|903.2|903.6|903|1423
1620803030000|2021-05-12 07:03:50|904|903.2|904.8|904.2|905.6|905.2|904|903.2|6088
1620803040000|2021-05-12 07:04:00|905|904.4|905|904.2|905|904.4|905|904.2|0
1620803050000|2021-05-12 07:04:10|904.8|904|904.6|904|904.8|904|904.6|904|82
1620803060000|2021-05-12 07:04:20|904.8|904.2|904.8|904|904.8|904.2|904.6|904|4418
1620803070000|2021-05-12 07:04:30|904.6||904.6||904.8||904.6||0
1620803080000|2021-05-12 07:04:40|904.4||904.6||904.6||904.4||2422
1620803090000|2021-05-12 07:04:50|904.4||904.4||904.4||904.4||546
1620803100000|2021-05-12 07:05:00|904.6|904.2|906|905.2|906|905.4|904.6|904.2|1185
1620803110000|2021-05-12 07:05:10|906.2|905.4|906.2|905.6|906.2|905.6|906.2|905.4|0
1620803120000|2021-05-12 07:05:20|906|905.4|906.2|905.4|906.2|905.6|906|905.4|0
1620803130000|2021-05-12 07:05:30|906|905.2|905.4|905|906|905.2|905.4|905|1341
1620803140000|2021-05-12 07:05:40|905.2||905.2||905.4||905.2||3837
1620803150000|2021-05-12 07:05:50|905|904.8|905.2|904.6|905.2|904.8|905|904.6|2374
1620803160000|2021-05-12 07:06:00|905.4|904.8|906|905.6|906.2|905.6|905.2|904.8|5929
1620803170000|2021-05-12 07:06:10|906.2|905.4|906.2|905.8|906.4|906.2|906.2|905.4|13403
1620803180000|2021-05-12 07:06:20|906|905.6|906|905.6|906|905.6|906|905.6|2198
1620803190000|2021-05-12 07:06:30|||||||||1304
1620803200000|2021-05-12 07:06:40|906.2|905.8|906.4|906|906.4|906|906.2|905.6|3858
1620803220000|2021-05-12 07:07:00|906.6|906.2|907.4|907|907.6|907|906.6|906.2|8265
1620803230000|2021-05-12 07:07:10|907.6|906.8|907.2|906.8|907.6|906.8|907|906.8|926
1620803240000|2021-05-12 07:07:20|907|907|907.2|906.6|907.2|907|907|906.4|2644
1620803250000|2021-05-12 07:07:30|907.4|906.8|908|907.6|908|907.6|907.4|906.6|2511
1620803260000|2021-05-12 07:07:40|908.2|907.8|908.6|908.2|909|908.2|908.2|907.6|50
1620803270000|2021-05-12 07:07:50|908.4|908|907.6|907.4|908.4|908|907.6|907.4|8624
1620803280000|2021-05-12 07:08:00|907.8|907.6|907.6|907.2|908.2|907.6|907.6|907.2|10035
1620803290000|2021-05-12 07:08:10|907.4|907|907.2|906.6|907.4|907|907|906.6|8417
1620803310000|2021-05-12 07:08:30|907|906.4|906.8|906.4|907|906.4|906.6|906.4|2616
1620803320000|2021-05-12 07:08:40|906.6|906.2|906.6|906|906.8|906.4|906.6|906|1417
1620803330000|2021-05-12 07:08:50|906.8|905.8|908|907.4|908|907.4|906.8|905.8|1633
1620803340000|2021-05-12 07:09:00||907.6||907.6||907.6||907.6|542
1620803350000|2021-05-12 07:09:10|907.8|907.2|907.4|907|908|907.2|907.4|906.8|638
1620803360000|2021-05-12 07:09:20|907.2|906.6|907.2|907|907.6|907|907|906.6|5888
1620803370000|2021-05-12 07:09:30|907|906.8|907|906.6|907|906.8|906.6|906|4005
1620803380000|2021-05-12 07:09:40|||||||||736
1620803390000|2021-05-12 07:09:50|906.8|906.2|906.4|905.8|906.8|906.4|906.4|905.8|2777
1620803400000|2021-05-12 07:10:00|906.2|905.6|906|905.6|906.4|905.8|906|905.6|1086
1620803410000|2021-05-12 07:10:10|905.8|905.4|905.8|905.2|906|905.6|905.4|905|6787
1620803420000|2021-05-12 07:10:20|906|905.4|906|905.6|906.2|905.8|905.6|905.2|18075
1620803430000|2021-05-12 07:10:30|905.8|905.4|905.4|905.2|905.8|905.4|905.4|905|1084
1620803440000|2021-05-12 07:10:40|905.2|905|905.4|905.2|905.6|905.4|905.2|905|10076
1620803450000|2021-05-12 07:10:50|905.2|905|905|904.6|905.2|905|904.6|904|5088
1620803460000|2021-05-12 07:11:00|905.2|904.4|905.4|905|905.4|905|905|904.4|7746
1620803470000|2021-05-12 07:11:10|905.2|904.8|905|904.6|905.2|904.8|904.8|904.4|982
1620803480000|2021-05-12 07:11:20|904.8|904.4|904.6|904.2|904.8|904.4|904.6|904|463
1620803490000|2021-05-12 07:11:30|904.8|904.4|904.4|904|905|904.6|904.2|903.8|19488
1620803500000|2021-05-12 07:11:40|904.2|903.8|904|903.4|904.2|904|904|903.4|2010
1620803510000|2021-05-12 07:11:50|904.2|903.6|903.8|903.2|904.2|903.8|903.6|903.2|9021
1620803520000|2021-05-12 07:12:00|903.6|903.4|903.6|903.2|903.8|903.4|903.6|903.2|2589
1620803530000|2021-05-12 07:12:10|903.4|903|903.2|902.6|903.4|903|903.2|902.6|5582
1620803540000|2021-05-12 07:12:20|903|902.4|902.6|902.2|903.2|902.6|902.6|902.2|30
1620803550000|2021-05-12 07:12:30|902.8|902.4|902.6|902.2|903|902.4|902.6|902.2|1738
1620803560000|2021-05-12 07:12:40|902.4|902|902.2|901.6|902.4|902|902.2|901.6|6806
1620803570000|2021-05-12 07:12:50|902.4|901.8|902.6|902.2|902.6|902.2|902.4|901.8|1777
1620803580000|2021-05-12 07:13:00|902.4|902|902|901.4|902.4|902|901.8|901.2|11182
1620803590000|2021-05-12 07:13:10|902.2|901.6|902.4|901.8|902.6|902|902.2|901.6|1027
1620803600000|2021-05-12 07:13:20|902.2|901.6|902.6|902.2|902.8|902.4|902.2|901.6|2770
1620803620000|2021-05-12 07:13:40||902||902.2||902.2||901.8|2189
1620803630000|2021-05-12 07:13:50|902.8|902.4|903|902.6|903|902.6|902.8|902.4|1558
1620803640000|2021-05-12 07:14:00|903.2|902.8|903.8|903.2|903.8|903.2|903.2|902.8|3342
1620803650000|2021-05-12 07:14:10|903.6|903|902.6|902.2|903.6|903|902.6|902.2|4546
1620803660000|2021-05-12 07:14:20|902.8|902.4|903|902.8|903.4|902.8|902.8|902.4|1480
1620803670000|2021-05-12 07:14:30|902.8|902.6|902.8|902.6|902.8|902.6|902.6|902.2|1333
1620803680000|2021-05-12 07:14:40|903|902.8|903|902.8|903.4|902.8|903|902.6|1364
1620803690000|2021-05-12 07:14:50|902.8|902.6|902.8|902.4|903|902.6|902.8|902.4|2699
1620803700000|2021-05-12 07:15:00|903|902.6|903.6|903.2|903.6|903.2|903|902.6|12906
1620803710000|2021-05-12 07:15:10|903.8|903.4|903.8|903.4|904.4|903.8|903.8|903.2|2866
1620803720000|2021-05-12 07:15:20|904|903.6|903.8|903.4|904|903.6|903.8|903.4|2077
1620803730000|2021-05-12 07:15:30|904|903.6|905|904.4|905|904.4|904|903.6|507
1620803740000|2021-05-12 07:15:40|905.2|904.6|905.2|904.6|905.4|904.8|905|904.6|242
1620803750000|2021-05-12 07:15:50|905.4|904.8|905.8|905.4|905.8|905.4|905.4|904.8|1735
1620803760000|2021-05-12 07:16:00|906|905.2|905.8|905.6|906|905.6|905.8|905.2|6027
1620803770000|2021-05-12 07:16:10|906|905.4|905.4|905.2|906|905.4|905.4|905|4769
1620803780000|2021-05-12 07:16:20|905.2|905|905.2|904.6|905.2|905|905.2|904.6|2059
1620803790000|2021-05-12 07:16:30|905|904.8|905.6|905.2|905.6|905.4|905|904.6|9048
1620803800000|2021-05-12 07:16:40|905.4|904.8|905|904.6|905.4|904.8|905|904.6|3586
1620803810000|2021-05-12 07:16:50|905.2|904.2|905|904.6|905.2|904.6|904.8|904.2|1946
1620803820000|2021-05-12 07:17:00|||||||||604
1620803840000|2021-05-12 07:17:20|905.2|904.8|905.6|905.2|905.8|905.2|905.2|904.8|1649
1620803850000|2021-05-12 07:17:30|905.8|905.4|906|905.6|906.2|905.8|905.6|905.2|10922
1620803860000|2021-05-12 07:17:40|906.2|905.8|906.2|905.8|906.2|905.8|906.2|905.8|991
1620803870000|2021-05-12 07:17:50|906|905.6|906|905.8|906|905.8|906|905.6|3104
1620803880000|2021-05-12 07:18:00|906.2|906|906.2|905.8|906.2|906|906.2|905.8|1582
1620803890000|2021-05-12 07:18:10|906.4|906|906.8|906.4|906.8|906.4|906.4|906|17389
1620803900000|2021-05-12 07:18:20|906.6|906.2|906.6|906.4|906.8|906.4|906.6|906|6845
1620803910000|2021-05-12 07:18:30|906.8|906.6|906.6|906.4|907.2|906.6|906.6|906.4|629
1620803920000|2021-05-12 07:18:40|906.8|906.2|906.6|906|906.8|906.2|906.4|905.8|970
1620803930000|2021-05-12 07:18:50|906.4|905.8|906.2|905.8|906.4|906|906|905.8|934
1620803940000|2021-05-12 07:19:00||905.6||905.8||905.8||905.6|2466
1620803950000|2021-05-12 07:19:10||906||905.8||906||905.8|1220
1620803960000|2021-05-12 07:19:20|906.4|906|906.4|906|906.8|906.2|906.2|905.8|645
1620803970000|2021-05-12 07:19:30|906.2|905.8|906.4|905.8|906.4|905.8|906.2|905.8|0
1620803980000|2021-05-12 07:19:40|906.6|906|906.4|905.8|906.6|906|906.4|905.8|0
1620803990000|2021-05-12 07:19:50|906.6|906|906.2|905.8|906.8|906.2|906.2|905.8|0
1620804000000|2021-05-12 07:20:00|906.4|906|907.4|907|907.8|907.2|906.4|906|7860
1620804020000|2021-05-12 07:20:20|907.2|906.8|907.4|907|907.4|907|907.2|906.6|5
1620804030000|2021-05-12 07:20:30|907.6|907.2|907.4|907|907.6|907.2|907.4|906.8|1206
1620804040000|2021-05-12 07:20:40|907.6|907.2|908.2|907.8|908.2|907.8|907.6|907.2|1988
1620804050000|2021-05-12 07:20:50|908.4|907.6|908.4|908.2|908.6|908.2|908.4|907.6|1546
1620804060000|2021-05-12 07:21:00||908||908.2||908.2||908|428
1620804070000|2021-05-12 07:21:10|908.6|908.4|908.6|908.2|908.8|908.6|908.6|908.2|3906
1620804080000|2021-05-12 07:21:20|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.2|0
1620804090000|2021-05-12 07:21:30|908.6|908.2|907.8|907.2|908.6|908.2|907.8|907.2|11164
1620804100000|2021-05-12 07:21:40|908|907.4|908|907.6|908.2|907.6|908|907.4|719
1620804110000|2021-05-12 07:21:50|908.2|907.8|908.6|908|908.6|908|908.2|907.8|389
1620804120000|2021-05-12 07:22:00|908.8|908.2|909|908.6|909.2|908.8|908.8|908.2|1135
1620804130000|2021-05-12 07:22:10|908.8||908.8||908.8||908.8||0
1620804140000|2021-05-12 07:22:20|909|908.4|909|908.6|909|908.6|908.8|908.4|3446
1620804150000|2021-05-12 07:22:30|909.2|908.8|909.4|909.2|909.6|909.2|909.2|908.8|10116
1620804160000|2021-05-12 07:22:40|909.6|909|910|909.6|910|909.6|909.6|908.8|1081
1620804170000|2021-05-12 07:22:50|910.2||910.2||910.2||910.2||0
1620804180000|2021-05-12 07:23:00|910|909.4|909.8|909.4|910.2|909.6|909.6|909.2|10139
1620804200000|2021-05-12 07:23:20|909.6|909.2|909.8|909.4|909.8|909.4|909.4|909.2|4601
1620804210000|2021-05-12 07:23:30|910|909.8|910|909.6|910|909.8|910|909.6|699
1620804220000|2021-05-12 07:23:40|910.2||910||910.2||910||0
1620804230000|2021-05-12 07:23:50|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|2142
1620804240000|2021-05-12 07:24:00|909.8|909.4|909.8|909.2|910|909.6|909.6|909.2|5892
1620804250000|2021-05-12 07:24:10|909.6|909|909.6|909.2|909.8|909.6|909.4|909|16739
1620804260000|2021-05-12 07:24:20|909.8||909.8||909.8||909.8||0
1620804270000|2021-05-12 07:24:30|909.6|909.4|909.6|909.2|909.6|909.4|909.6|909.2|0
1620804290000|2021-05-12 07:24:50|909.8|909.4|910|909.4|910.2|909.6|909.6|909.4|655
1620804300000|2021-05-12 07:25:00|910.2|909.6|910.2|909.8|910.2|909.8|910|909.4|500
1620804310000|2021-05-12 07:25:10|910|910|910.2|909.8|910.2|910|910|909.8|15679
1620804320000|2021-05-12 07:25:20|910|909.6|910|909.6|910|909.6|910|909.4|4
1620804330000|2021-05-12 07:25:30|910.2|909.8|910.2|909.8|910.2|910|910.2|909.8|4132
1620804340000|2021-05-12 07:25:40||909.6||909.6||909.8||909.6|5432
1620804350000|2021-05-12 07:25:50|910|909.4|909.6|909.2|910|909.4|909.6|909.2|152
1620804360000|2021-05-12 07:26:00|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|763
1620804380000|2021-05-12 07:26:20|910|909.6|909.8|909.4|910|909.6|909.8|909.2|2445
1620804400000|2021-05-12 07:26:40|910|909.6|909.8|909.6|910.2|909.8|909.4|909.2|9212
1620804410000|2021-05-12 07:26:50|910|909.4|910.2|909.8|910.2|909.8|910|909.4|557
1620804420000|2021-05-12 07:27:00|910.4|910|910.4|910|910.6|910.2|910.4|910|13574
1620804430000|2021-05-12 07:27:10|910.2|909.8|910.2|909.8|910.4|909.8|910|909.8|3108
1620804440000|2021-05-12 07:27:20|910|909.6|910.2|909.6|910.2|909.8|909.8|909.4|78
1620804450000|2021-05-12 07:27:30|910|909.4|910|909.4|910|909.6|909.8|909.4|1075
1620804460000|2021-05-12 07:27:40|909.8|909.2|909.2|908.8|909.8|909.2|909.2|908.6|25580
1620804470000|2021-05-12 07:27:50|909|908.6|908.6|908.2|909|908.6|908.6|908.2|1405
1620804480000|2021-05-12 07:28:00|908.4|908|908|907.6|908.4|908|908|907.4|522
1620804490000|2021-05-12 07:28:10|908.2|907.8|908.2|907.8|908.2|907.8|908.2|907.8|0
1620804500000|2021-05-12 07:28:20|908.4|908|908.6|908.2|908.8|908.4|908.4|908|1050
1620804510000|2021-05-12 07:28:30|908.8||908.8||908.8||908.8||0
1620804520000|2021-05-12 07:28:40|908.6|908.4|909|908.4|909|908.6|908.6|908.4|6
1620804530000|2021-05-12 07:28:50|908.8|908.6|909|908.6|909.2|908.6|908.8|908.6|0
1620804540000|2021-05-12 07:29:00|909.2|908.8|909.2|908.8|909.4|908.8|909.2|908.8|1010
1620804550000|2021-05-12 07:29:10|909.4|909|909.6|909.2|909.6|909.2|909.2|908.8|4787
1620804570000|2021-05-12 07:29:30|909.4|909|909.2|908.8|909.4|909|909|908.8|1510
1620804580000|2021-05-12 07:29:40|909|908.6|909.6|909|909.6|909|909|908.6|52
1620804590000|2021-05-12 07:29:50|909.4|908.8|909.4|909|909.6|909|909|908.6|71
1620804600000|2021-05-12 07:30:00|909.6|909.2|909.6|909|910|909.6|909.4|908.8|1003
1620804610000|2021-05-12 07:30:10|909.4|908.8|909|908.6|909.6|909|909|908.6|5623
1620804620000|2021-05-12 07:30:20|||||||||1047
1620804630000|2021-05-12 07:30:30||908.8||908.6||908.8||908.6|276
1620804640000|2021-05-12 07:30:40|909.2|908.8|909.4|909|909.6|909|909.2|908.8|409
1620804650000|2021-05-12 07:30:50|909.2||909.6||909.6||909.2||0
1620804660000|2021-05-12 07:31:00|909.4|908.8|909.2|908.6|909.4|908.8|909|908.6|366
1620804670000|2021-05-12 07:31:10|909|908.8|909.4|908.8|909.4|908.8|909|908.8|717
1620804680000|2021-05-12 07:31:20|909.2|909|909.4|908.8|909.4|909|909|908.6|0
1620804690000|2021-05-12 07:31:30|909.6|909|909.6|909.2|909.6|909.2|909.6|909|4
1620804700000|2021-05-12 07:31:40|909.4|909|909.8|909.2|910|909.4|909.2|908.8|46
1620804710000|2021-05-12 07:31:50|910|909.4|909.8|909.4|910.2|909.8|909.8|909.4|7
1620804720000|2021-05-12 07:32:00|910||910||910||910||416
1620804730000|2021-05-12 07:32:10|909.8||909.8||909.8||909.8||0
1620804740000|2021-05-12 07:32:20|909.6|909.2|909.4|909|909.8|909.2|909.4|908.8|2911
1620804750000|2021-05-12 07:32:30|909.6|909.2|909.8|909.4|910|909.4|909.6|909.2|393
1620804760000|2021-05-12 07:32:40|910||910||910||910||0
1620804770000|2021-05-12 07:32:50|909.8|909.6|910|909.4|910|909.6|909.8|909.4|159
1620804780000|2021-05-12 07:33:00|909.8|909.6|909.8|909.4|909.8|909.6|909.4|909.2|1691
1620804800000|2021-05-12 07:33:20|909.6|909.2|909.8|909.4|909.8|909.6|909.6|909.2|913
1620804810000|2021-05-12 07:33:30|910|909.6|910|909.8|910|909.8|910|909.6|2109
1620804830000|2021-05-12 07:33:50|910.2||910.2||910.2||910.2||5786
1620804840000|2021-05-12 07:34:00|910.4|910|910.4|910|910.4|910.2|910.2|909.8|4278
1620804850000|2021-05-12 07:34:10|910.6|910.2|911.2|910.6|911.2|910.6|910.6|910.2|587
1620804860000|2021-05-12 07:34:20|911|910.8|911.2|910.8|911.2|911|911|910.8|347
1620804870000|2021-05-12 07:34:30|911|910.6|911|910.6|911|910.8|911|910.6|776
1620804880000|2021-05-12 07:34:40|910.8|910.4|910.8|910.2|910.8|910.4|910.6|910.2|2328
1620804890000|2021-05-12 07:34:50|910.6|910|910.2|909.6|910.6|910|910|909.4|391
1620804900000|2021-05-12 07:35:00|910|909.4|910.4|910|910.4|910|910|909.4|862
1620804910000|2021-05-12 07:35:10|910.2|909.8|910.4|909.8|910.4|910|910|909.4|0
1620804920000|2021-05-12 07:35:20|910.6|910|910.8|910.4|911|910.6|910.4|909.8|35931
1620804930000|2021-05-12 07:35:30|911|910.6|911.2|910.8|911.2|910.8|911|910.6|1115
1620804940000|2021-05-12 07:35:40|911|910.6|911|910.8|911|910.8|911|910.6|3495
1620804950000|2021-05-12 07:35:50||910.6||910.6||910.6||910.6|275
1620804960000|2021-05-12 07:36:00|910.8|910.4|910.8|910.4|911|910.4|910.6|910|1597
1620804970000|2021-05-12 07:36:10|911|910.6|911.2|910.8|911.2|910.8|910.8|910.6|1265
1620804980000|2021-05-12 07:36:20|911||911.2||911.2||911||0
1620804990000|2021-05-12 07:36:30|911||911.2||911.2||911||0
1620805010000|2021-05-12 07:36:50|911|910.4|910|909.6|911|910.6|910|909.4|96
1620805020000|2021-05-12 07:37:00|909.8|909.4|910.6|910.2|910.6|910.2|909.6|909|0
1620805030000|2021-05-12 07:37:10|910.4|910|910.2|909.8|910.4|910|909.8|909.4|0
1620805040000|2021-05-12 07:37:20|910.4|909.6|910.2|909.6|910.4|910|910|909.6|0
1620805050000|2021-05-12 07:37:30|910.4|909.8|910.4|909.8|910.4|909.8|910.4|909.8|30
1620805060000|2021-05-12 07:37:40|910.2|909.6|910|909.6|910.2|909.6|910|909.6|0
1620805070000|2021-05-12 07:37:50|910.2|909.8|910|909.6|910.2|909.8|910|909.6|0
1620805080000|2021-05-12 07:38:00|910.2|909.8|910.4|910|910.4|910|910|909.6|0
1620805100000|2021-05-12 07:38:20|910.2|909.8|910.4|910|910.4|910|910.2|909.8|0
1620805110000|2021-05-12 07:38:30|910.2|909.8|910.2|910|910.2|910|910.2|909.8|3209
1620805120000|2021-05-12 07:38:40|910.4|909.8|910.4|909.8|910.4|910|910|909.6|616
1620805130000|2021-05-12 07:38:50|910.2|909.6|910|909.6|910.2|910|910|909.6|1573
1620805140000|2021-05-12 07:39:00|910.2|909.8|910.2|909.8|910.2|909.8|910|909.8|1413
1620805150000|2021-05-12 07:39:10|910.4|910|910.4|910|910.4|910|910.4|910|0
1620805160000|2021-05-12 07:39:20|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|1853
1620805170000|2021-05-12 07:39:30|||||||||709
1620805180000|2021-05-12 07:39:40|910.4|910|910|909.6|910.4|910|910|909.4|2962
1620805190000|2021-05-12 07:39:50||909.8||909.8||909.8||909.8|0
1620805200000|2021-05-12 07:40:00|909.8|909.6|909.8|909.4|909.8|909.6|909.6|909.4|0
1620805210000|2021-05-12 07:40:10|||||||||1000
1620805220000|2021-05-12 07:40:20|910|909.6|910|909.6|910.2|909.8|909.8|909.4|3074
1620805230000|2021-05-12 07:40:30|909.8|909.4|909.6|909.4|910|909.4|909.6|909.4|0
1620805240000|2021-05-12 07:40:40|909.4|909.2|909.4|909|909.6|909.2|909.2|908.6|1973
1620805250000|2021-05-12 07:40:50|909.6|909.2|909.4|909|909.6|909.2|909.2|908.8|1013
1620805260000|2021-05-12 07:41:00|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909.2|12
1620805270000|2021-05-12 07:41:10|909.8|909.6|909.6|909.2|909.8|909.6|909.6|909.2|7
1620805280000|2021-05-12 07:41:20|909.8|909|909.6|909.2|910|909.8|909.6|909|11866
1620805290000|2021-05-12 07:41:30|909.4||909.6||909.6||909.4||0
1620805300000|2021-05-12 07:41:40|909.4|909|909|908.6|909.4|909|909|908.6|24
1620805320000|2021-05-12 07:42:00|909.2|908.8|909.4|909|909.6|909|909.2|908.6|1183
1620805330000|2021-05-12 07:42:10|909.2|908.8|909.2|908.6|909.2|908.8|909|908.6|47
1620805340000|2021-05-12 07:42:20|909|908.8|909.2|908.8|909.4|908.8|909|908.6|175
1620805350000|2021-05-12 07:42:30|||||||||2000
1620805370000|2021-05-12 07:42:50|909|908.6|909.2|908.6|909.2|908.6|909|908.6|0
1620805380000|2021-05-12 07:43:00|909|908.4|908.4|908|909|908.6|908.4|908|52
1620805410000|2021-05-12 07:43:30|908.2|907.8|907.8|907.4|908.2|907.8|907.6|907.2|2829
1620805420000|2021-05-12 07:43:40|907.6|907.2|907.8|907.2|907.8|907.4|907.6|907.2|3739
1620805430000|2021-05-12 07:43:50|907.6|907.4|908|907.6|908.2|907.8|907.6|907.4|751
1620805440000|2021-05-12 07:44:00|908.2|907.4|907.8|907.4|908.2|907.6|907.4|907.2|3356
1620805450000|2021-05-12 07:44:10|908|907.6|908|907.6|908|907.8|908|907.6|636
1620805460000|2021-05-12 07:44:20|908.2|907.8|909|908.4|909|908.4|908.2|907.6|2719
1620805470000|2021-05-12 07:44:30|908.8|908.2|908.6|908.2|908.8|908.2|908.6|908.2|254
1620805480000|2021-05-12 07:44:40|908.8|908.4|908.6|908.2|909|908.4|908.6|908.2|421
1620805490000|2021-05-12 07:44:50|908.4|908|908.8|908.2|908.8|908.2|908.4|908|73
1620805500000|2021-05-12 07:45:00|909|908.4|909|908.4|909|908.4|908.6|908.2|0
1620805510000|2021-05-12 07:45:10|909.2|908.6|908.8|908.4|909.2|908.6|908.6|908.2|0
1620805520000|2021-05-12 07:45:20|909|908.6|909.6|909.2|909.6|909.2|909|908.6|928
1620805530000|2021-05-12 07:45:30||909.4||909.4||909.4||909.4|4500
1620805540000|2021-05-12 07:45:40|909.8|909.2|910|909.6|910|909.6|909.8|909.2|0
1620805550000|2021-05-12 07:45:50|909.8|909.4|910.4|910|910.4|910|909.8|909.4|1270
1620805560000|2021-05-12 07:46:00|910.2|909.8|910|909.8|910.2|909.8|910|909.8|2645
1620805570000|2021-05-12 07:46:10|909.8|909.6|909.8|909.6|910|909.6|909.8|909.6|119
1620805580000|2021-05-12 07:46:20|910|909.8|910.2|910|910.2|910|910|909.8|4815
1620805590000|2021-05-12 07:46:30|910.4|910.2|910.4|910|910.4|910.2|910.2|910|1517
1620805600000|2021-05-12 07:46:40|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|550
1620805610000|2021-05-12 07:46:50|910.4|910|910.4|910|910.4|910|910.4|910|224
1620805620000|2021-05-12 07:47:00|910.2|909.8|909.8|909.4|910.4|909.8|909.8|909.4|63
1620805630000|2021-05-12 07:47:10|910|909.6|910.4|910|910.6|910.2|910|909.6|8046
1620805640000|2021-05-12 07:47:20|910.2|909.8|910.4|909.8|910.4|909.8|910.2|909.8|0
1620805650000|2021-05-12 07:47:30||910||910.2||910.2||910|0
1620805660000|2021-05-12 07:47:40|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|765
1620805670000|2021-05-12 07:47:50|910.8|910.4|911|910.6|911|910.6|910.8|910.4|144
1620805680000|2021-05-12 07:48:00|910.8|910.4|910.8|910.4|910.8|910.4|910.6|910.2|0
1620805690000|2021-05-12 07:48:10|911|910.2|910.8|910.2|911|910.2|910.8|910.2|0
1620805700000|2021-05-12 07:48:20|910.6||910.8||910.8||910.6||0
1620805710000|2021-05-12 07:48:30||910.4||910.4||910.4||910.4|0
1620805720000|2021-05-12 07:48:40|911|910.6|911.2|910.6|911.2|910.8|911|910.6|0
1620805730000|2021-05-12 07:48:50|911||911||911||911||0
1620805740000|2021-05-12 07:49:00|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1620805750000|2021-05-12 07:49:10|911|910.6|911.2|910.6|911.2|910.6|911|910.6|0
1620805760000|2021-05-12 07:49:20||910.8||910.8||910.8||910.8|0
1620805780000|2021-05-12 07:49:40|911|910.6|911.2|910.6|911.2|910.6|911|910.6|25
1620805790000|2021-05-12 07:49:50|911|910.8|911.2|910.8|911.2|911|911|910.8|6824
1620805810000|2021-05-12 07:50:10|911.4|911|911.8|911.6|911.8|911.6|911.4|910.8|30234
1620805820000|2021-05-12 07:50:20|911.6|911.4|912|911.6|912|911.8|911.6|911.4|8154
1620805830000|2021-05-12 07:50:30||911.8||911.8||911.8||911.8|855
1620805840000|2021-05-12 07:50:40|912.2|912|912.4|912|912.8|912.4|912.2|912|16059
1620805850000|2021-05-12 07:50:50||912.2||912||912.2||912|0
1620805860000|2021-05-12 07:51:00||912.2||912.2||912.2||912.2|100
1620805870000|2021-05-12 07:51:10||912||912||912||912|0
1620805880000|2021-05-12 07:51:20|912.6|912.2|912.6|912.2|912.6|912.4|912.4|912|2446
1620805890000|2021-05-12 07:51:30||912||912.2||912.2||912|0
1620805900000|2021-05-12 07:51:40|912.4|912|912.6|912|912.6|912.2|912.4|912|2400
1620805910000|2021-05-12 07:51:50|912.4|912.2|912.6|912.2|912.6|912.4|912.2|912.2|13165
1620805920000|2021-05-12 07:52:00|912.4|912|912.6|912.2|912.6|912.2|912.4|912|2944
1620805930000|2021-05-12 07:52:10|912.8|912.4|913|912.6|913|912.6|912.8|912.2|11808
1620805940000|2021-05-12 07:52:20|912.8|912.4|912.8|912.2|912.8|912.4|912.6|912.2|140
1620805950000|2021-05-12 07:52:30|912.6|912|912.4|912|912.6|912|912.4|912|1177
1620805980000|2021-05-12 07:53:00|912.2|911.8|912.2|912|912.4|912|912|911.6|4544
1620805990000|2021-05-12 07:53:10|912.4|912.2|913|912.6|913|912.6|912.2|912|4286
1620806010000|2021-05-12 07:53:30|913.2|912.8|913.2|912.8|913.2|912.8|913.2|912.8|0
1620806020000|2021-05-12 07:53:40|913.4|913|913.4|913|913.4|913|913.4|913|0
1620806030000|2021-05-12 07:53:50|913.2|912.8|913|912.6|913.2|913|913|912.6|6774
1620806050000|2021-05-12 07:54:10|912.8||913||913||912.8||0
1620806060000|2021-05-12 07:54:20|913.2|912.8|913.4|913|913.4|913|913.2|912.8|420
1620806070000|2021-05-12 07:54:30|913.2|913.2|913.8|913.4|913.8|913.4|913.2|913.2|2614
1620806080000|2021-05-12 07:54:40|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|380
1620806090000|2021-05-12 07:54:50||913.2||913.2||913.2||913.2|0
1620806100000|2021-05-12 07:55:00|913.6|913.4|914|913.6|914|913.6|913.6|913.4|0
1620806120000|2021-05-12 07:55:20|914.2|913.8|914.4|913.8|914.4|914|914.2|913.8|328
1620806130000|2021-05-12 07:55:30|914.2|914|914.4|914.2|914.4|914.2|914|914|5542
1620806140000|2021-05-12 07:55:40|914.6|914.4|914.6|914.4|914.6|914.4|914.6|914.4|10776
1620806150000|2021-05-12 07:55:50||914.2||914.2||914.2||914.2|4727
1620806160000|2021-05-12 07:56:00|914.8|914.4|915|914.6|915|914.8|914.8|914.2|3942
1620806170000|2021-05-12 07:56:10|915.2|914.8|915.2|915|915.2|915|915.2|914.8|8650
1620806180000|2021-05-12 07:56:20|915.4|915.2|915.2|915|915.4|915.2|915.2|915|9427
1620806190000|2021-05-12 07:56:30|915|914.8|914.8|914.2|915.2|914.8|914.6|914.2|238
1620806200000|2021-05-12 07:56:40|914.6||914.6||914.6||914.6||0
1620806210000|2021-05-12 07:56:50|914.4||914.4||914.4||914.4||0
1620806220000|2021-05-12 07:57:00|914.2|914|914|913.6|914.4|914.2|913.8|913.4|2773
1620806230000|2021-05-12 07:57:10|913.8|913.4|913.8|913.4|914|913.4|913.8|913.4|3458
1620806240000|2021-05-12 07:57:20|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|3212
1620806250000|2021-05-12 07:57:30|913.8|913.4|914|913.6|914.2|913.8|913.8|913.2|9886
1620806270000|2021-05-12 07:57:50|913.8|913.4|913.6|913.2|913.8|913.4|913.6|913.2|232
1620806280000|2021-05-12 07:58:00|913.8|913.4|913.8|913.4|913.8|913.4|913.6|913.2|0
1620806290000|2021-05-12 07:58:10|914|913.2|913.4|913|914|913.2|913.4|913|6783
1620806300000|2021-05-12 07:58:20|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913|0
1620806310000|2021-05-12 07:58:30|913.4||913.4||913.4||913.4||0
1620806320000|2021-05-12 07:58:40|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|100
1620806330000|2021-05-12 07:58:50|913.4|913.2|913.6|913.2|913.6|913.2|913.4|913.2|830
1620806340000|2021-05-12 07:59:00||913.4||913.4||913.4||913.2|0
1620806350000|2021-05-12 07:59:10|913.8|913.6|913.8|913.6|914|913.6|913.8|913.6|738
1620806360000|2021-05-12 07:59:20|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|29
1620806370000|2021-05-12 07:59:30|913.8||913.8||913.8||913.8||0
1620806380000|2021-05-12 07:59:40|914|913.6|914|913.4|914|913.6|913.8|913.4|0
1620806390000|2021-05-12 07:59:50|913.8|913.6|914|913.6|914|913.6|913.8|913.6|0
1620806400000|2021-05-12 08:00:00|913.8|913.4|914|913.6|914|913.6|913.8|913.4|714
1620806410000|2021-05-12 08:00:10|913.8|913.4|914|913.6|914|913.6|913.8|913.4|1500
1620806420000|2021-05-12 08:00:20|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1620806440000|2021-05-12 08:00:40|914.2|913.8|914|913.8|914.2|913.8|914|913.6|11212
1620806450000|2021-05-12 08:00:50|914.2|914|914|913.6|914.2|914|914|913.6|2906
1620806460000|2021-05-12 08:01:00|914.2|913.8|914.2|913.8|914.4|914|914.2|913.8|440
1620806470000|2021-05-12 08:01:10|914.4|914|914.6|914.2|914.6|914.4|914.4|914|0
1620806480000|2021-05-12 08:01:20|914.4|914|914.6|914|914.6|914|914.4|914|0
1620806490000|2021-05-12 08:01:30|914.8|914.2|914.6|914.2|914.8|914.2|914.6|914.2|234
1620806510000|2021-05-12 08:01:50|914.8|914.4|915|914.6|915|914.6|914.6|914.4|2037
1620806530000|2021-05-12 08:02:10|914.8|914.4|914.6|914.2|914.8|914.4|914.4|914|8079
1620806550000|2021-05-12 08:02:30|914.4|914|914.4|914.2|914.6|914.2|914.2|914|22356
1620806560000|2021-05-12 08:02:40|914.2|914|914|913.6|914.2|914|914|913.6|2331
1620806570000|2021-05-12 08:02:50|913.8|913.4|914|913.6|914|913.6|913.8|913.4|561
1620806580000|2021-05-12 08:03:00|913.8|913.4|913.8|913.4|913.8|913.4|913.8|913.4|0
1620806590000|2021-05-12 08:03:10|914|913.6|914|913.6|914|913.6|914|913.6|1252
1620806650000|2021-05-12 08:04:10|913.8|913.4|913.4|913|913.8|913.4|913.4|913|1926
1620806660000|2021-05-12 08:04:20|913.2|912.8|913|912.6|913.2|912.8|912.8|912.6|10606
1620806700000|2021-05-12 08:05:00|912.8|912.4|912.6|912.2|913|912.4|912.6|912.2|3243
1620806710000|2021-05-12 08:05:10|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.4|1312
1620806720000|2021-05-12 08:05:20|913|912.6|913|912.4|913|912.8|912.8|912.4|187
1620806730000|2021-05-12 08:05:30|912.8|912.6|913|912.6|913|912.6|912.8|912.6|0
1620806740000|2021-05-12 08:05:40|913.2|912.8|913.4|913|913.4|913|913.2|912.8|794
1620806750000|2021-05-12 08:05:50|913.2|912.8|912.8|912.6|913.2|912.8|912.8|912.6|45
1620806760000|2021-05-12 08:06:00|913|912.4|912.8|912.4|913|912.4|912.8|912.4|0
1620806770000|2021-05-12 08:06:10|||||||||110
1620806790000|2021-05-12 08:06:30|913||912.8||913||912.8||0
1620806800000|2021-05-12 08:06:40|913|912.6|913|912.6|913|912.6|912.8|912.6|0
1620806810000|2021-05-12 08:06:50|912.8||912.8||912.8||912.8||5986
1620806820000|2021-05-12 08:07:00|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|330
1620806830000|2021-05-12 08:07:10||912.4||912.2||912.4||912.2|6756
1620806850000|2021-05-12 08:07:30|912.8|912.4|912.6|912.2|912.8|912.6|912.6|912.2|1211
1620806870000|2021-05-12 08:07:50|912.8||912.8||912.8||912.8||0
1620806880000|2021-05-12 08:08:00|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.2|0
1620806890000|2021-05-12 08:08:10|912.6|912.2|912.6|912.4|912.6|912.4|912.4|912.2|8579
1620806900000|2021-05-12 08:08:20|912.8|912.6|913|912.8|913|912.8|912.8|912.6|5702
1620806910000|2021-05-12 08:08:30|913.2|913|913.2|912.8|913.4|913|913|912.8|2039
1620806940000|2021-05-12 08:09:00|913.4|913|913.6|913.2|913.6|913.2|913.4|913|1822
1620806970000|2021-05-12 08:09:30|913.4|913|913.2|912.8|913.4|913|913.2|912.8|3141
1620806980000|2021-05-12 08:09:40|913||913||913||913||0
1620806990000|2021-05-12 08:09:50|||||||||2000
1620807000000|2021-05-12 08:10:00|912.8|912.6|912.8|912.4|912.8|912.6|912.6|912.4|3405
1620807010000|2021-05-12 08:10:10|913|912.6|913|912.6|913|912.6|913|912.4|658
1620807020000|2021-05-12 08:10:20|912.8|912.4|913|912.6|913|912.6|912.8|912.4|10
1620807050000|2021-05-12 08:10:50|912.8|912.4|912.8|912.4|913|912.4|912.8|912.4|0
1620807060000|2021-05-12 08:11:00|912.6|912.2|912.6|912.4|912.6|912.4|912.4|912.2|134
1620807070000|2021-05-12 08:11:10|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|7
1620807090000|2021-05-12 08:11:30|912.8|912.4|912.6|912.2|912.8|912.4|912.4|912.2|19962
1620807100000|2021-05-12 08:11:40|912.4|912.4|912.6|912.2|912.6|912.4|912.4|912.2|2538
1620807110000|2021-05-12 08:11:50|912.8|912.4|912.6|912.2|912.8|912.6|912.6|912.2|4333
1620807150000|2021-05-12 08:12:30|912.4|912.4|912.4|912.2|912.6|912.4|912.4|912.2|6185
1620807160000|2021-05-12 08:12:40|912.2|912|912.6|912.2|912.6|912.4|912.2|911.8|5419
1620807170000|2021-05-12 08:12:50|912.4|912|912.2|912|912.4|912|912.2|911.8|1658
1620807180000|2021-05-12 08:13:00|912|911.8|912|911.6|912.2|911.8|912|911.6|4980
1620807190000|2021-05-12 08:13:10|911.8|911.4|911.8|911.6|912|911.8|911.8|911.4|8753
1620807200000|2021-05-12 08:13:20|911.6|911.4|911.6|911.4|911.8|911.6|911.6|911.2|2971
1620807210000|2021-05-12 08:13:30|911.8|911.6|911.4|911|911.8|911.6|911.4|911|31594
1620807220000|2021-05-12 08:13:40|911.6|911.2|911.4|911|911.6|911.4|911.4|911|9035
1620807230000|2021-05-12 08:13:50|911.2|911.2|911|910.8|911.2|911.2|911|910.8|12037
1620807240000|2021-05-12 08:14:00|911.2||911||911.2||911||797
1620807250000|2021-05-12 08:14:10|911.2||911||911.2||911||3261
1620807260000|2021-05-12 08:14:20|910.8|910.6|911|910.6|911|910.8|910.8|910.6|4813
1620807270000|2021-05-12 08:14:30|910.8||910.8||911||910.8||0
1620807280000|2021-05-12 08:14:40|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.4|1077
1620807290000|2021-05-12 08:14:50|911|910.6|911|910.8|911|910.8|910.8|910.6|0
1620807300000|2021-05-12 08:15:00|911.2|911|911.4|911|911.4|911.2|911.2|911|1595
1620807310000|2021-05-12 08:15:10|911.6|911.2|911.2|910.8|911.6|911.2|911.2|910.8|1980
1620807320000|2021-05-12 08:15:20|911.4|911|911.2|910.8|911.4|911|911.2|910.8|2018
1620807330000|2021-05-12 08:15:30|911||911.2||911.2||911||680
1620807340000|2021-05-12 08:15:40|911||911||911.2||911||0
1620807360000|2021-05-12 08:16:00|911.2|911|911.4|911|911.4|911.2|911.2|911|1372
1620807370000|2021-05-12 08:16:10|911.2|910.8|911|910.8|911.2|910.8|911|910.8|0
1620807380000|2021-05-12 08:16:20|910.8|910.6|911|910.8|911|910.8|910.8|910.6|819
1620807390000|2021-05-12 08:16:30|910.8|910.6|910.8|910.4|910.8|910.6|910.6|910.4|1314
1620807420000|2021-05-12 08:17:00|910.6|910.2|910.4|910|910.6|910.4|910.2|910|4416
1620807430000|2021-05-12 08:17:10|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|516
1620807440000|2021-05-12 08:17:20||910||910.2||910.2||910|0
1620807450000|2021-05-12 08:17:30||910.4||910.2||910.4||910.2|0
1620807480000|2021-05-12 08:18:00|910.4|910|910.4|910|910.6|910.2|910.4|910|1206
1620807490000|2021-05-12 08:18:10|910.6|910.2|910.4|910|910.6|910.2|910.4|910|8500
1620807510000|2021-05-12 08:18:30|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|0
1620807520000|2021-05-12 08:18:40|910.4|910.4|910.8|910.6|910.8|910.6|910.4|910.4|3219
1620807530000|2021-05-12 08:18:50|911|910.8|911|910.6|911.2|911|911|910.6|4034
1620807540000|2021-05-12 08:19:00|911.2|910.8|911.2|910.8|911.2|910.8|911|910.6|0
1620807580000|2021-05-12 08:19:40|911.4|911|911.4|911|911.4|911|911.4|911|35
1620807590000|2021-05-12 08:19:50|911.2|910.8|911.4|911|911.4|911|911.2|910.8|0
1620807600000|2021-05-12 08:20:00|911.2|910.8|911|910.6|911.2|910.8|911|910.6|858
1620807610000|2021-05-12 08:20:10|911.2|910.8|911.4|911|911.4|911|911.2|910.8|0
1620807620000|2021-05-12 08:20:20|911.2|910.8|911|910.6|911.2|910.8|911|910.6|3616
1620807630000|2021-05-12 08:20:30||910.8||910.6||910.8||910.6|0
1620807640000|2021-05-12 08:20:40|||||||||300
1620807660000|2021-05-12 08:21:00|910.8|910.4|911|910.6|911|910.8|910.6|910.4|1809
1620807670000|2021-05-12 08:21:10|910.8||910.8||910.8||910.8||384
1620807680000|2021-05-12 08:21:20|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.2|2306
1620807690000|2021-05-12 08:21:30|911|910.6|911|910.8|911|910.8|911|910.6|740
1620807700000|2021-05-12 08:21:40|911.2|911|911.4|911|911.4|911|911.2|911|816
1620807710000|2021-05-12 08:21:50|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|1363
1620807720000|2021-05-12 08:22:00|911|910.6|910.8|910.4|911|910.6|910.6|910.4|70
1620807730000|2021-05-12 08:22:10|910.6|910.2|910.4|910|910.6|910.2|910.4|910|1650
1620807750000|2021-05-12 08:22:30|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|1967
1620807770000|2021-05-12 08:22:50|910.8|910.4|911|910.8|911|910.8|910.8|910.4|6126
1620807780000|2021-05-12 08:23:00|910.8|910.6|911|910.6|911|910.8|910.8|910.6|6050
1620807790000|2021-05-12 08:23:10|911.2|910.8|911.2|911|911.2|911|911|910.8|1081
1620807800000|2021-05-12 08:23:20|911|910.8|911|910.8|911|910.8|911|910.8|102
1620807810000|2021-05-12 08:23:30|911.2|911|911.2|910.8|911.4|911|911.2|910.8|0
1620807820000|2021-05-12 08:23:40|911.4|911|911.4|911|911.4|911.2|911.4|911|220
1620807840000|2021-05-12 08:24:00|911.2|911.2|911.4|911|911.4|911.2|911.2|911|2706
1620807860000|2021-05-12 08:24:20|911.6|911.2|911.4|911|911.6|911.4|911.4|911|4967
1620807890000|2021-05-12 08:24:50|911.2|911.2|911.4|911|911.4|911.2|911.2|911|4133
1620807900000|2021-05-12 08:25:00|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|1462
1620807920000|2021-05-12 08:25:20|911|910.6|910.6|910.2|911|910.6|910.6|910.2|981
1620807930000|2021-05-12 08:25:30|910.8|910.4|910.8|910.6|910.8|910.6|910.8|910.4|1600
1620807940000|2021-05-12 08:25:40|911|910.8|911.2|910.8|911.2|910.8|911|910.8|1199
1620807970000|2021-05-12 08:26:10|911|910.6|911|910.6|911|910.6|910.8|910.6|5689
1620807980000|2021-05-12 08:26:20|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|3074
1620808000000|2021-05-12 08:26:40|910.8|910.4|911|910.6|911|910.6|910.8|910.4|651
1620808010000|2021-05-12 08:26:50|911.2|910.8|911.4|911.2|911.4|911.2|911.2|910.8|4642
1620808020000|2021-05-12 08:27:00||911||911||911||911|0
1620808030000|2021-05-12 08:27:10|911.6|911.2|911.2|911|911.6|911.2|911.2|911|2791
1620808070000|2021-05-12 08:27:50|911|910.8|910.8|910.6|911|910.8|910.8|910.4|4327
1620808080000|2021-05-12 08:28:00|910.6|910.4|910.4|910|910.8|910.4|910.2|909.8|12753
1620808090000|2021-05-12 08:28:10|910.6|910.2|910.6|910.4|910.6|910.4|910.4|910.2|2958
1620808100000|2021-05-12 08:28:20|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|0
1620808110000|2021-05-12 08:28:30|910.2|910|910.2|909.8|910.2|910|910.2|909.8|684
1620808120000|2021-05-12 08:28:40|910|909.6|909.8|909.4|910|909.6|909.8|909.4|46
1620808140000|2021-05-12 08:29:00|910|909.6|910|909.6|910.2|909.8|910|909.6|2624
1620808150000|2021-05-12 08:29:10|909.8|909.4|910.2|909.8|910.2|909.8|909.8|909.4|113
1620808160000|2021-05-12 08:29:20|910|910|910|909.8|910|910|910|909.8|115
1620808170000|2021-05-12 08:29:30||909.6||909.6||909.6||909.6|0
1620808190000|2021-05-12 08:29:50|909.8|909.4|910|909.6|910|909.6|909.8|909.4|0
1620808200000|2021-05-12 08:30:00|910.2|909.8|910|909.8|910.2|909.8|910|909.8|534
1620808210000|2021-05-12 08:30:10|910.2||910.2||910.2||910.2||0
1620808220000|2021-05-12 08:30:20|910.4|910|910.4|910|910.4|910|910.2|909.8|0
1620808230000|2021-05-12 08:30:30|910.2|909.8|910|909.8|910.2|910|910|909.8|1399
1620808240000|2021-05-12 08:30:40|||||||||1112
1620808250000|2021-05-12 08:30:50|||||||||2000
1620808260000|2021-05-12 08:31:00|909.8|909.6|909.8|909.6|909.8|909.6|909.8|909.6|0
1620808280000|2021-05-12 08:31:20|909.6|909.4|909.8|909.4|909.8|909.6|909.6|909.4|50535
1620808290000|2021-05-12 08:31:30|909.6|909.2|909.6|909.2|909.6|909.2|909.4|909.2|30785
1620808300000|2021-05-12 08:31:40|909.4|909|909.4|909|909.4|909|909.4|909|14435
1620808320000|2021-05-12 08:32:00|909.6|909.2|909.6|909.2|909.6|909.4|909.4|909.2|5290
1620808330000|2021-05-12 08:32:10|909.4|909|909.4|909.2|909.4|909.2|909.4|909|12731
1620808340000|2021-05-12 08:32:20|909.6|909.4|909.6|909.2|909.6|909.4|909.4|909.2|4264
1620808350000|2021-05-12 08:32:30||909.4||909.4||909.4||909.4|0
1620808360000|2021-05-12 08:32:40|909.8|909.6|909.6|909.4|909.8|909.6|909.6|909.4|1179
1620808380000|2021-05-12 08:33:00|909.8||909.6||909.8||909.6||48
1620808390000|2021-05-12 08:33:10|909.8|909.6|909.8|909.4|909.8|909.6|909.6|909.4|710
1620808400000|2021-05-12 08:33:20|909.6|909.6|909.8|909.4|909.8|909.6|909.6|909.4|4152
1620808410000|2021-05-12 08:33:30|909.6|909.6|909.8|909.6|910|909.8|909.6|909.6|2947
1620808420000|2021-05-12 08:33:40|910|909.8|910.2|909.8|910.2|910|910|909.8|12
1620808430000|2021-05-12 08:33:50|910||910||910||910||0
1620808440000|2021-05-12 08:34:00|910.2|910|910.2|910|910.2|910|910.2|909.8|169
1620808450000|2021-05-12 08:34:10|910.4|910.2|910.6|910.2|910.6|910.2|910.4|910|4389
1620808460000|2021-05-12 08:34:20|910.4|910.4|911|910.6|911|910.6|910.4|910.4|936
1620808470000|2021-05-12 08:34:30|910.8|910.8|911|910.8|911|910.8|910.8|910.6|4780
1620808480000|2021-05-12 08:34:40|910.8|910.6|910.2|909.8|910.8|910.6|910|909.8|3412
1620808490000|2021-05-12 08:34:50|910|909.6|910|909.6|910|909.8|909.8|909.6|966
1620808500000|2021-05-12 08:35:00|909.8|909.8|910.2|909.8|910.4|910|909.8|909.8|586
1620808510000|2021-05-12 08:35:10|910.4|910|910.4|910|910.4|910.2|910.4|910|18
1620808520000|2021-05-12 08:35:20|910.6|910.2|910.2|909.8|910.6|910.2|910.2|909.8|1039
1620808530000|2021-05-12 08:35:30|910.4|910|910.4|910|910.4|910.2|910.4|910|1581
1620808540000|2021-05-12 08:35:40|910.2||910.2||910.2||910.2||0
1620808550000|2021-05-12 08:35:50|910|909.8|910|909.8|910.2|909.8|910|909.6|20
1620808560000|2021-05-12 08:36:00|910.2|910|910.4|910|910.4|910.2|910.2|910|1655
1620808570000|2021-05-12 08:36:10|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1620808580000|2021-05-12 08:36:20|910||910||910.2||910||1757
1620808590000|2021-05-12 08:36:30|909.8|909.6|909.6|909.2|909.8|909.6|909.4|909.2|86
1620808600000|2021-05-12 08:36:40|909.8|909.4|909.8|909.6|910|909.6|909.8|909.4|8696
1620808610000|2021-05-12 08:36:50|910|909.8|909.6|909.2|910|909.8|909.6|909.2|2824
1620808620000|2021-05-12 08:37:00|909.8|909.4|909.8|909.6|910|909.6|909.8|909.2|2763
1620808630000|2021-05-12 08:37:10|910|909.8|910.2|909.8|910.2|909.8|910|909.6|1365
1620808640000|2021-05-12 08:37:20|910|909.6|910|909.6|910|909.6|910|909.6|0
1620808650000|2021-05-12 08:37:30|909.8|909.8|910|909.6|910|909.8|909.8|909.6|680
1620808660000|2021-05-12 08:37:40|909.8||909.8||910||909.8||0
1620808680000|2021-05-12 08:38:00|910||910||910||909.8||0
1620808690000|2021-05-12 08:38:10|909.8||910||910||909.8||0
1620808700000|2021-05-12 08:38:20|909.8||910||910||909.8||0
1620808720000|2021-05-12 08:38:40|910.2|909.8|911|910.6|911|910.6|910.2|909.8|30248
1620808730000|2021-05-12 08:38:50|910.8|910.8|911|910.6|911|910.8|910.8|910.6|2544
1620808750000|2021-05-12 08:39:10|911.2|910.8|911.6|911.2|911.6|911.4|911|910.8|4665
1620808760000|2021-05-12 08:39:20|911.4||911.6||911.6||911.4||0
1620808770000|2021-05-12 08:39:30|911.4||911.6||911.6||911.4||0
1620808780000|2021-05-12 08:39:40|911.4||911.6||911.6||911.4||0
1620808790000|2021-05-12 08:39:50|911.4||911.6||911.6||911.4||0
1620808800000|2021-05-12 08:40:00|911.4|911.4|911.6|911.4|911.6|911.4|911.4|911.4|245
1620808820000|2021-05-12 08:40:20|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|1217
1620808830000|2021-05-12 08:40:30|912|911.8|912|911.8|912|911.8|912|911.8|124
1620808850000|2021-05-12 08:40:50|912.2||912.2||912.2||912.2||4673
1620808860000|2021-05-12 08:41:00|912.4|912|911.6|911.4|912.4|912.2|911.6|911.4|25087
1620808870000|2021-05-12 08:41:10|911.8||911.8||911.8||911.8||344
1620808890000|2021-05-12 08:41:30|911.6||911.6||911.8||911.6||0
1620808900000|2021-05-12 08:41:40|911.4|911.2|911.4|911|911.4|911.2|911.2|911|4992
1620808910000|2021-05-12 08:41:50|911.2|910.8|911.2|910.8|911.2|911|911|910.6|6001
1620808920000|2021-05-12 08:42:00|911|910.6|911.2|910.8|911.2|910.8|911|910.6|0
1620808930000|2021-05-12 08:42:10|911.4|911|911.2|910.8|911.4|911|911.2|910.8|1500
1620808940000|2021-05-12 08:42:20|911.4|911|911.2|910.8|911.4|911|911.2|910.8|0
1620808950000|2021-05-12 08:42:30||910.6||910.8||910.8||910.6|0
1620808960000|2021-05-12 08:42:40|911|910.6|911|910.6|911|910.8|911|910.6|0
1620808980000|2021-05-12 08:43:00|910.8|910.4|910.6|910.4|911|910.6|910.6|910.4|7313
1620808990000|2021-05-12 08:43:10|910.8|910.6|911|910.8|911.2|911|910.8|910.6|9040
1620809010000|2021-05-12 08:43:30|911.2|911|910.6|910.2|911.4|911|910.6|910.2|2788
1620809020000|2021-05-12 08:43:40|910.4|910|910.4|910|910.4|910|910.4|910|0
1620809030000|2021-05-12 08:43:50|910.2|910.2|910.4|910.2|910.4|910.2|910.2|910|6931
1620809040000|2021-05-12 08:44:00|910.6|910|911|910.6|911|910.6|910.6|910|2478
1620809050000|2021-05-12 08:44:10|910.8|910.8|910.6|910.2|910.8|910.8|910.6|910.2|31
1620809060000|2021-05-12 08:44:20|910.8|910.4|911|910.8|911.2|910.8|910.8|910.4|212
1620809070000|2021-05-12 08:44:30|911.2|910.6|911|910.8|911.2|911|911|910.6|842
1620809090000|2021-05-12 08:44:50|911.2|911|911|910.8|911.2|911|910.8|910.6|10768
1620809100000|2021-05-12 08:45:00|911.2|911|911.2|911|911.2|911|911.2|910.8|71
1620809110000|2021-05-12 08:45:10|911.4|911.2|911.6|911.2|911.6|911.2|911.2|911|118
1620809120000|2021-05-12 08:45:20|911.4|911|911.2|911|911.4|911|911.2|911|72
1620809130000|2021-05-12 08:45:30|911.4|910.8|911.2|910.8|911.4|910.8|911.2|910.8|0
1620809140000|2021-05-12 08:45:40|911.4|911|911.4|911|911.4|911.2|911.4|911|0
1620809150000|2021-05-12 08:45:50|911.2|910.8|911.4|911|911.4|911|911.2|910.8|21
1620809160000|2021-05-12 08:46:00|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1620809170000|2021-05-12 08:46:10|911.8|911.4|911.8|911.4|911.8|911.4|911.6|911.4|2033
1620809180000|2021-05-12 08:46:20|911.6|911.2|911.4|911|911.6|911.4|911.4|911|3094
1620809200000|2021-05-12 08:46:40|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|1064
1620809210000|2021-05-12 08:46:50|911.8|911.4|911.8|911.4|912.2|912|911.8|911.4|11771
1620809230000|2021-05-12 08:47:10|912|911.6|912.2|911.8|912.2|911.8|912|911.6|134
1620809240000|2021-05-12 08:47:20|912|911.6|912|911.6|912|911.6|912|911.6|5405
1620809250000|2021-05-12 08:47:30|911.8|911.4|911.8|911.6|911.8|911.6|911.6|911.4|0
1620809260000|2021-05-12 08:47:40|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|79
1620809280000|2021-05-12 08:48:00|911.8|911.6|911.4|911|911.8|911.6|911.2|911|9087
1620809290000|2021-05-12 08:48:10|911.2|910.8|911|910.6|911.2|910.8|911|910.6|2465
1620809300000|2021-05-12 08:48:20|910.8|910.4|911|910.8|911|910.8|910.8|910.4|1020
1620809310000|2021-05-12 08:48:30|911.2|911|911|910.6|911.2|911|911|910.6|7359
1620809320000|2021-05-12 08:48:40|911.2|910.8|911|910.8|911.2|911|911|910.6|999
1620809330000|2021-05-12 08:48:50|911.2|910.6|911|910.8|911.2|911|910.8|910.6|11776
1620809340000|2021-05-12 08:49:00|911.2|910.6|911|910.8|911.2|911|911|910.6|6430
1620809350000|2021-05-12 08:49:10|911.2|911|911.4|911.2|911.6|911.2|911.2|911|91
1620809360000|2021-05-12 08:49:20|911.2|911|911.4|911|911.4|911|911.2|911|45
1620809370000|2021-05-12 08:49:30||911.2||911.2||911.2||911.2|0
1620809380000|2021-05-12 08:49:40|911.6|911.4|911.6|911.2|911.6|911.4|911.2|911|4040
1620809390000|2021-05-12 08:49:50|911.4|911|911.4|911|911.4|911|911.4|911|0
1620809400000|2021-05-12 08:50:00|911.6|911.2|911.4|911.2|911.6|911.4|911.4|911.2|970
1620809410000|2021-05-12 08:50:10|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|4418
1620809450000|2021-05-12 08:50:50|911.4|911.2|911.4|911|911.6|911.4|911.4|911|5832
1620809460000|2021-05-12 08:51:00|911.2|910.8|911|910.8|911.4|910.8|911|910.8|1878
1620809470000|2021-05-12 08:51:10|911.2||911.2||911.2||911||0
1620809480000|2021-05-12 08:51:20|911|910.6|910.8|910.6|911|910.6|910.8|910.6|6797
1620809490000|2021-05-12 08:51:30|911|910.8|911|910.8|911.2|910.8|911|910.8|14
1620809510000|2021-05-12 08:51:50|911.2|911|911.2|910.8|911.2|911|911.2|910.8|0
1620809520000|2021-05-12 08:52:00|911.4|911|911.4|911.2|911.4|911.2|911.4|911|112
1620809530000|2021-05-12 08:52:10|911.6|911.4|911.8|911.6|911.8|911.6|911.6|911.2|432
1620809540000|2021-05-12 08:52:20|912|911.8|912.4|912|912.4|912|912|911.8|884
1620809560000|2021-05-12 08:52:40|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|2032
1620809580000|2021-05-12 08:53:00|912.4|912|912.2|912|912.4|912|912.2|912|3517
1620809590000|2021-05-12 08:53:10||911.8||911.8||911.8||911.8|1292
1620809620000|2021-05-12 08:53:40|912|911.6|911.8|911.4|912|911.6|911.6|911.4|3176
1620809630000|2021-05-12 08:53:50|912|911.6|912.8|912.6|912.8|912.6|912|911.6|28751
1620809640000|2021-05-12 08:54:00|912.6|912.4|912.4|912.2|912.6|912.4|912.4|912.2|2066
1620809650000|2021-05-12 08:54:10|912.6||912.6||912.6||912.6||0
1620809660000|2021-05-12 08:54:20|912.4|912|912|911.6|912.6|912|912|911.6|2223
1620809680000|2021-05-12 08:54:40|911.8|911.4|911.8|911.4|911.8|911.4|911.4|911.2|2952
1620809690000|2021-05-12 08:54:50|911.6|911.2|911.8|911.4|911.8|911.4|911.4|911.2|1551
1620809700000|2021-05-12 08:55:00|911.6|911.6|911.6|911.4|911.6|911.6|911.6|911.4|0
1620809710000|2021-05-12 08:55:10|911.8|911.2|912|911.6|912|911.6|911.8|911.2|1972
1620809720000|2021-05-12 08:55:20|912.2|911.8|912.2|911.8|912.2|911.8|912.2|911.6|963
1620809730000|2021-05-12 08:55:30||912||911.8||912||911.8|2263
1620809740000|2021-05-12 08:55:40||912||911.8||912||911.8|504
1620809750000|2021-05-12 08:55:50|912.4|912|912.4|912|912.4|912.2|912.4|911.8|1500
1620809760000|2021-05-12 08:56:00|912.2||912.4||912.4||912.2||0
1620809770000|2021-05-12 08:56:10||912.2||912||912.2||912|1994
1620809780000|2021-05-12 08:56:20|912.6|912.2|912.6|912.2|912.6|912.4|912.6|912|2943
1620809790000|2021-05-12 08:56:30|912.4|912|912.2|912|912.4|912|912.2|912|9015
1620809800000|2021-05-12 08:56:40|912.4|912.2|912.4|912|912.6|912.4|912.4|912|1277
1620809810000|2021-05-12 08:56:50|912.2||912.4||912.4||912.2||1217
1620809820000|2021-05-12 08:57:00|912.2|911.8|912.4|912|912.4|912|912|911.8|5302
1620809830000|2021-05-12 08:57:10|912.6|912.2|912.6|912.4|912.8|912.6|912.6|912.2|5832
1620809840000|2021-05-12 08:57:20|912.8|912.6|912.8|912.4|912.8|912.6|912.6|912.4|502
1620809850000|2021-05-12 08:57:30|913|912.6|912.8|912.4|913|912.6|912.8|912.4|1984
1620809860000|2021-05-12 08:57:40|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912.2|3146
1620809870000|2021-05-12 08:57:50|912.4|912|912.2|911.8|912.4|912|912.2|911.8|2424
1620809880000|2021-05-12 08:58:00|912.4|912|912.4|912|912.4|912|912.4|912|0
1620809890000|2021-05-12 08:58:10|912.2||912.2||912.2||912.2||0
1620809900000|2021-05-12 08:58:20|912|911.8|911.8|911.6|912|911.8|911.6|911.4|5191
1620809910000|2021-05-12 08:58:30|912|911.8|912|911.6|912.2|911.8|912|911.6|15
1620809920000|2021-05-12 08:58:40|912.2|911.8|912.6|912.2|912.6|912.2|912.2|911.8|196
1620809930000|2021-05-12 08:58:50||912.4||912.2||912.4||912.2|0
1620809940000|2021-05-12 08:59:00|912.8|912.4|913|912.6|913|912.8|912.8|912.4|2332
1620809950000|2021-05-12 08:59:10|913.2|912.8|913|912.6|913.2|913|913|912.6|4479
1620809960000|2021-05-12 08:59:20|913.2|912.8|913.2|912.8|913.2|913|913.2|912.8|0
1620809970000|2021-05-12 08:59:30|913.4|913|913.6|913.2|913.6|913.4|913.4|913|20
1620809980000|2021-05-12 08:59:40|913.4|913|913.2|912.8|913.6|913|913|912.8|8467
1620810000000|2021-05-12 09:00:00|913.4|913|913.2|913|913.4|913|913.2|913|1269
1620810010000|2021-05-12 09:00:10|913.4||913.4||913.4||913.2||0
1620810030000|2021-05-12 09:00:30|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|429
1620810040000|2021-05-12 09:00:40||913.4||913.4||913.4||913.4|0
1620810050000|2021-05-12 09:00:50|913.8|913.6|913.8|913.6|913.8|913.6|913.6|913.4|3450
1620810060000|2021-05-12 09:01:00|914|913.8|914|913.8|914|913.8|914|913.8|1393
1620810070000|2021-05-12 09:01:10|913.8|913.6|914|913.6|914|913.8|913.8|913.6|3188
1620810080000|2021-05-12 09:01:20|913.8|913.4|913.4|913.2|913.8|913.4|913.4|913.2|4633
1620810090000|2021-05-12 09:01:30|913.2|913|913.6|913.2|913.6|913.2|913.2|913|1701
1620810100000|2021-05-12 09:01:40|913.4|913|913.4|913.2|913.6|913.2|913.4|913|0
1620810110000|2021-05-12 09:01:50|913.6||913.6||913.6||913.6||0
1620810120000|2021-05-12 09:02:00|913.8|913.4|914|913.6|914|913.6|913.8|913.4|23
1620810150000|2021-05-12 09:02:30|914.2|913.8|914.2|914|914.2|914|914.2|913.8|2015
1620810160000|2021-05-12 09:02:40|914.4|914.2|914.4|914|914.4|914.2|914.4|914|1363
1620810170000|2021-05-12 09:02:50|914.2|913.8|914|913.8|914.2|913.8|914|913.8|1268
1620810180000|2021-05-12 09:03:00|913.8|913.6|914|913.6|914|913.6|913.8|913.6|3422
1620810190000|2021-05-12 09:03:10||913.8||913.8||913.8||913.8|300
1620810200000|2021-05-12 09:03:20|914.2||914.2||914.2||914.2||530
1620810210000|2021-05-12 09:03:30|914|913.6|913.4|913.2|914|913.6|913.4|913.2|835
1620810220000|2021-05-12 09:03:40||913||913||913||913|0
1620810240000|2021-05-12 09:04:00|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|619
1620810250000|2021-05-12 09:04:10|913.4|913.4|913.4|913.2|913.4|913.4|913.4|913.2|9766
1620810270000|2021-05-12 09:04:30|913.2|913|913.2|913|913.2|913|913.2|913|2896
1620810280000|2021-05-12 09:04:40|913.4|913.2|913.4|913|913.4|913.2|913.4|913|2363
1620810300000|2021-05-12 09:05:00|913.6|913.2|913.4|913|913.6|913.2|913.4|913|242
1620810310000|2021-05-12 09:05:10|913.6|913.2|913.8|913.4|913.8|913.6|913.6|913.2|7878
1620810320000|2021-05-12 09:05:20|913.6|913.2|913.8|913.4|913.8|913.4|913.6|913.2|100
1620810330000|2021-05-12 09:05:30|913.6||913.8||913.8||913.6||0
1620810340000|2021-05-12 09:05:40|914|913.6|914|913.6|914.2|913.8|914|913.6|7920
1620810350000|2021-05-12 09:05:50|913.8||914||914||913.8||2255
1620810360000|2021-05-12 09:06:00|913.8||913.8||914||913.8||500
1620810370000|2021-05-12 09:06:10|914|913.8|913.8|913.6|914|913.8|913.8|913.6|15193
1620810380000|2021-05-12 09:06:20|913.6|913.4|913.6|913.4|913.6|913.4|913.6|913.4|1603
1620810390000|2021-05-12 09:06:30|913.4|913.2|913.4|913|913.4|913.2|913.4|913|41
1620810410000|2021-05-12 09:06:50|913.2|912.8|912.8|912.6|913.4|912.8|912.8|912.6|11768
1620810420000|2021-05-12 09:07:00|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|0
1620810440000|2021-05-12 09:07:20|912.4|912|912.6|912.4|912.6|912.4|912.2|912|4018
1620810460000|2021-05-12 09:07:40|912.8|912.6|912.8|912.6|912.8|912.6|912.8|912.6|1051
1620810470000|2021-05-12 09:07:50|912.6|912.4|912.2|912|912.6|912.4|912.2|912|249
1620810500000|2021-05-12 09:08:20|912.4|911.8|911.8|911.6|912.4|911.8|911.8|911.6|9473
1620810510000|2021-05-12 09:08:30||911.4||911.4||911.4||911.4|0
1620810520000|2021-05-12 09:08:40|912|911.6|912|911.6|912|911.8|911.8|911.6|4140
1620810530000|2021-05-12 09:08:50||911.8||911.8||911.8||911.8|0
1620810540000|2021-05-12 09:09:00|912.2|912|912.4|912|912.4|912.2|912.2|912|8867
1620810560000|2021-05-12 09:09:20|912.6|912.2|912.6|912.2|912.8|912.6|912.6|912.2|123
1620810570000|2021-05-12 09:09:30|912.8|912.4|913|912.6|913|912.8|912.8|912.4|3631
1620810580000|2021-05-12 09:09:40|912.8||912.8||912.8||912.8||0
1620810590000|2021-05-12 09:09:50|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|84
1620810600000|2021-05-12 09:10:00||912.6||912.6||912.6||912.6|0
1620810610000|2021-05-12 09:10:10|913|912.4|912.8|912.4|913|912.4|912.8|912.4|2962
1620810640000|2021-05-12 09:10:40|913|912.6|913.2|912.8|913.4|913|913|912.6|159
1620810650000|2021-05-12 09:10:50|913||913.2||913.2||913||727
1620810660000|2021-05-12 09:11:00|913|913|913.2|912.8|913.2|913|913|912.8|3821
1620810700000|2021-05-12 09:11:40|913||913||913||913||0
1620810710000|2021-05-12 09:11:50|912.8|912.6|912.8|912.4|912.8|912.6|912.8|912.4|3251
1620810720000|2021-05-12 09:12:00|913|912.6|913|912.8|913|912.8|913|912.6|145
1620810730000|2021-05-12 09:12:10|913.2|913|913.4|913|913.6|913.4|913.2|913|500
1620810780000|2021-05-12 09:13:00|913.6|913.2|914|913.6|914|913.6|913.6|913.2|3937
1620810790000|2021-05-12 09:13:10|913.8||913.8||913.8||913.8||0
1620810800000|2021-05-12 09:13:20|913.6|913.4|913.6|913.2|913.6|913.4|913.6|913.2|5
1620810810000|2021-05-12 09:13:30|913.4|913|913|912.6|913.4|913|912.8|912.6|4176
1620810820000|2021-05-12 09:13:40|913.2|912.8|913.6|913.2|913.6|913.2|913.2|912.8|3082
1620810830000|2021-05-12 09:13:50|913.4|913|913.2|912.8|913.6|913|913|912.8|9754
1620810840000|2021-05-12 09:14:00|913.4|913|913.4|913|913.4|913|913.4|913|0
1620810850000|2021-05-12 09:14:10|913.2||913.2||913.2||913.2||0
1620810860000|2021-05-12 09:14:20|913.4|913.2|913.4|913|913.4|913.2|913.4|913|533
1620810870000|2021-05-12 09:14:30|913.2|912.8|913.2|912.8|913.4|912.8|913.2|912.8|0
1620810880000|2021-05-12 09:14:40|913||913.2||913.2||913||0
1620810900000|2021-05-12 09:15:00|913|912.6|912.8|912.4|913|912.6|912.8|912.4|1969
1620810910000|2021-05-12 09:15:10|913|912.6|913|912.6|913|912.6|912.8|912.6|0
1620810920000|2021-05-12 09:15:20|912.8|912.4|912.8|912.4|912.8|912.4|912.8|912.4|228
1620810930000|2021-05-12 09:15:30|913|912.6|913.2|912.8|913.2|912.8|913|912.6|113
1620810940000|2021-05-12 09:15:40|913|912.6|912.8|912.6|913.2|912.8|912.8|912.6|2523
1620810950000|2021-05-12 09:15:50|912.6|912.4|912.6|912.4|912.6|912.4|912.4|912.2|1299
1620810960000|2021-05-12 09:16:00|912.8|912.6|912.8|912.4|912.8|912.6|912.6|912.4|1313
1620810970000|2021-05-12 09:16:10|912.6|912.2|912.4|912|912.8|912.2|912.2|912|6315
1620810990000|2021-05-12 09:16:30|912.6|912.2|912.6|912.4|912.6|912.4|912.6|912.2|3222
1620811000000|2021-05-12 09:16:40|912.8|912.6|912.6|912.4|912.8|912.6|912.6|912.4|1988
1620811010000|2021-05-12 09:16:50|912.4|912.2|912.2|912|912.4|912.2|912.2|912|130
1620811020000|2021-05-12 09:17:00|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912|973
1620811030000|2021-05-12 09:17:10|912.6|912.4|912.6|912.4|912.8|912.6|912.6|912.2|1545
1620811040000|2021-05-12 09:17:20|912.8|912.6|912.8|912.4|912.8|912.6|912.8|912.4|2004
1620811060000|2021-05-12 09:17:40|913|912.6|913.2|912.8|913.2|912.8|913|912.6|4274
1620811100000|2021-05-12 09:18:20|913.4|913|913.2|913|913.6|913.4|913.2|912.8|29989
1620811110000|2021-05-12 09:18:30|913.4||913.4||913.4||913.2||0
1620811120000|2021-05-12 09:18:40|913.2||913.4||913.4||913.2||0
1620811130000|2021-05-12 09:18:50|913.2|913.2|913.4|913|913.4|913.2|913.2|913|2743
1620811140000|2021-05-12 09:19:00|913.2|913.2|913.4|913.2|913.4|913.2|913.2|913.2|300
1620811150000|2021-05-12 09:19:10|913.2|913|913.2|912.8|913.2|913|913|912.8|5419
1620811160000|2021-05-12 09:19:20|913|912.6|912.8|912.6|913|912.6|912.8|912.6|3016
1620811170000|2021-05-12 09:19:30|912.6|912.4|913|912.6|913|912.8|912.6|912.4|8161
1620811180000|2021-05-12 09:19:40|912.8||912.8||912.8||912.8||0
1620811200000|2021-05-12 09:20:00|912.6|912.4|912.8|912.4|912.8|912.4|912.6|912.4|2902
1620811210000|2021-05-12 09:20:10||912.6||912.4||912.6||912.4|150
1620811220000|2021-05-12 09:20:20|912.6|912.6|912.8|912.6|912.8|912.6|912.6|912.6|3961
1620811230000|2021-05-12 09:20:30|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|1337
1620811240000|2021-05-12 09:20:40|912.8|912.4|912.6|912.2|912.8|912.6|912.4|912.2|14429
1620811250000|2021-05-12 09:20:50|912.8|912.4|912.8|912.4|912.8|912.6|912.8|912.2|2487
1620811260000|2021-05-12 09:21:00|912.6|912.2|912.4|912.2|912.6|912.2|912.4|912.2|1500
1620811270000|2021-05-12 09:21:10|912.2|912|912.2|911.8|912.4|912|912.2|911.8|75
1620811290000|2021-05-12 09:21:30|912||912||912||912||0
1620811300000|2021-05-12 09:21:40|912.2|912|912.4|912|912.4|912.2|912.2|912|1919
1620811310000|2021-05-12 09:21:50|912.2|911.8|912.2|912|912.4|912|912|911.8|202
1620811320000|2021-05-12 09:22:00|912.4|912.2|912.2|911.8|912.4|912.2|912.2|911.8|4046
1620811330000|2021-05-12 09:22:10|912|911.6|912.2|911.8|912.2|911.8|911.8|911.6|4079
1620811340000|2021-05-12 09:22:20|912|911.6|911.8|911.6|912|911.6|911.8|911.6|2092
1620811360000|2021-05-12 09:22:40|912|911.8|912.2|912|912.2|912|912|911.8|12973
1620811370000|2021-05-12 09:22:50||911.8||912||912||911.8|0
1620811380000|2021-05-12 09:23:00|912.4|912.2|912.4|912.2|912.4|912.2|912.2|912|1603
1620811410000|2021-05-12 09:23:30|912.6|912.4|912.8|912.6|912.8|912.6|912.6|912.4|924
1620811420000|2021-05-12 09:23:40|||||||||1530
1620811460000|2021-05-12 09:24:20|913|912.8|913.4|913|913.4|913.2|913|912.8|10536
1620811470000|2021-05-12 09:24:30|913.2|912.8|913|912.8|913.4|912.8|912.8|912.6|6945
1620811480000|2021-05-12 09:24:40|913.2|913|913|912.6|913.2|913|912.8|912.6|2157
1620811500000|2021-05-12 09:25:00||912.8||912.8||912.8||912.8|0
1620811510000|2021-05-12 09:25:10|912.8|912.6|913|912.6|913|912.6|912.8|912.6|1572
1620811530000|2021-05-12 09:25:30|912.8|912.4|912.6|912.4|912.8|912.4|912.6|912.4|43
1620811540000|2021-05-12 09:25:40|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|2897
1620811550000|2021-05-12 09:25:50||912.4||912.2||912.4||912.2|0
1620811560000|2021-05-12 09:26:00||912.4||912.4||912.4||912.2|2559
1620811570000|2021-05-12 09:26:10||912.2||912.2||912.2||912.2|0
1620811580000|2021-05-12 09:26:20||912.4||912.4||912.4||912.4|319
1620811600000|2021-05-12 09:26:40||912.2||912.2||912.2||912.2|1039
1620811610000|2021-05-12 09:26:50||912.4||912.4||912.4||912.4|0
1620811620000|2021-05-12 09:27:00|912.4|912.2|912.4|912.2|912.4|912.2|912.4|912|2954
1620811640000|2021-05-12 09:27:20|912.2|912|912.2|912|912.2|912|912|911.8|5804
1620811650000|2021-05-12 09:27:30||911.8||911.8||911.8||911.8|0
1620811660000|2021-05-12 09:27:40|912||912||912.2||912||0
1620811670000|2021-05-12 09:27:50|911.8|911.6|912|911.6|912|911.8|911.8|911.6|0
1620811680000|2021-05-12 09:28:00|911.8|911.4|911.8|911.4|911.8|911.4|911.4|911|9169
1620811700000|2021-05-12 09:28:20|911.6|911.2|911.4|911|911.6|911.2|911.4|911|61
1620811720000|2021-05-12 09:28:40|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1620811730000|2021-05-12 09:28:50||911.4||911.4||911.4||911.4|0
1620811740000|2021-05-12 09:29:00|911.8|911.6|911.8|911.4|912|911.6|911.8|911.4|0
1620811750000|2021-05-12 09:29:10|912|911.6|912.2|912|912.2|912|912|911.6|3470
1620811760000|2021-05-12 09:29:20||911.8||911.8||911.8||911.8|0
1620811770000|2021-05-12 09:29:30|912|911.6|912|911.6|912|911.6|911.8|911.6|39
1620811780000|2021-05-12 09:29:40|911.8||911.8||911.8||911.8||0
1620811790000|2021-05-12 09:29:50|912||912||912||912||0
1620811800000|2021-05-12 09:30:00||911.8||911.8||911.8||911.8|0
1620811810000|2021-05-12 09:30:10||911.6||911.6||911.6||911.6|0
1620811820000|2021-05-12 09:30:20||911.8||911.6||911.8||911.6|0
1620811830000|2021-05-12 09:30:30||911.8||911.6||911.8||911.6|0
1620811850000|2021-05-12 09:30:50|911.8|911.4|911.4|911.2|911.8|911.4|911.2|911|9767
1620811860000|2021-05-12 09:31:00|911.6|911.4|911.8|911.4|911.8|911.6|911.6|911.4|2
1620811870000|2021-05-12 09:31:10|911.6|911.2|911.8|911.4|911.8|911.6|911.6|911.2|19
1620811880000|2021-05-12 09:31:20|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|1500
1620811890000|2021-05-12 09:31:30|911.6|911.2|911.6|911.2|911.6|911.2|911.4|911.2|0
1620811920000|2021-05-12 09:32:00||911.4||911.4||911.4||911.4|400
1620811930000|2021-05-12 09:32:10|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|73
1620811940000|2021-05-12 09:32:20|911.2|911|911|910.6|911.2|911|911|910.6|5543
1620811970000|2021-05-12 09:32:50|911.2|910.8|911.2|910.8|911.2|911|911|910.8|583
1620811980000|2021-05-12 09:33:00|911|910.6|910.6|910.2|911|910.6|910.6|910.2|2869
1620811990000|2021-05-12 09:33:10|910.4||910.6||910.6||910.4||0
1620812000000|2021-05-12 09:33:20|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|983
1620812010000|2021-05-12 09:33:30||910.6||910.4||910.6||910.4|0
1620812020000|2021-05-12 09:33:40|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|4269
1620812030000|2021-05-12 09:33:50|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|0
1620812040000|2021-05-12 09:34:00|910.8|910.4|910.8|910.4|910.8|910.4|910.6|910.2|4449
1620812050000|2021-05-12 09:34:10|910.6|910.2|910.4|910|910.6|910.2|910.4|910|7
1620812060000|2021-05-12 09:34:20|910.2||910.2||910.2||910.2||0
1620812070000|2021-05-12 09:34:30|910|909.8|910|909.6|910|909.8|910|909.6|3800
1620812080000|2021-05-12 09:34:40|909.8|909.4|909.6|909.2|909.8|909.4|909.4|909.2|7551
1620812090000|2021-05-12 09:34:50|909.4||909.4||909.6||909.4||24637
1620812100000|2021-05-12 09:35:00|909.6|909.4|909.8|909.4|910|909.6|909.6|909.4|3000
1620812110000|2021-05-12 09:35:10|909.6||909.8||909.8||909.6||107
1620812120000|2021-05-12 09:35:20|910|909.6|910|909.6|910|909.6|910|909.6|0
1620812130000|2021-05-12 09:35:30|909.8|909.8|910|909.8|910.2|910|909.8|909.4|8103
1620812140000|2021-05-12 09:35:40|909.8|909.6|909.4|909|910|909.6|909.4|909|17751
1620812160000|2021-05-12 09:36:00|909.2|909.2|909.4|909|909.6|909.4|909.2|909|523
1620812170000|2021-05-12 09:36:10|909.6|909.2|909.4|909|909.6|909.2|909.4|909|0
1620812180000|2021-05-12 09:36:20|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|0
1620812190000|2021-05-12 09:36:30|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909.2|275
1620812240000|2021-05-12 09:37:20|909.4|909|909.4|909|909.4|909|909.2|909|621
1620812260000|2021-05-12 09:37:40|909.2|908.8|909.2|908.8|909.2|909|909|908.8|8726
1620812270000|2021-05-12 09:37:50|909.4|909|909.6|909.2|909.6|909.2|909.4|909|5764
1620812280000|2021-05-12 09:38:00|909.4|909|909.4|909|909.6|909.2|909.4|909|100
1620812290000|2021-05-12 09:38:10|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1620812300000|2021-05-12 09:38:20|909|908.6|909.2|908.8|909.2|908.8|909|908.6|4875
1620812320000|2021-05-12 09:38:40|909.4|909|909.4|909|909.4|909.2|909.4|909|2853
1620812330000|2021-05-12 09:38:50|909.2|908.8|909.2|908.8|909.4|908.8|909.2|908.8|0
1620812340000|2021-05-12 09:39:00|909.4|909|909.2|908.8|909.4|909|909.2|908.8|1500
1620812350000|2021-05-12 09:39:10|909|909|909.2|908.8|909.2|909|909|908.8|8340
1620812370000|2021-05-12 09:39:30|909|908.6|909|908.8|909|908.8|908.8|908.6|1796
1620812390000|2021-05-12 09:39:50|908.8|908.4|908.6|908.4|908.8|908.4|908.6|908.2|9500
1620812400000|2021-05-12 09:40:00|908.8|908.6|908.8|908.4|909|908.6|908.8|908.4|236
1620812410000|2021-05-12 09:40:10|909|908.6|909|908.6|909|908.6|909|908.6|0
1620812420000|2021-05-12 09:40:20|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|1789
1620812440000|2021-05-12 09:40:40|909||909.2||909.2||909||253
1620812460000|2021-05-12 09:41:00|909|908.6|909|908.6|909|908.6|909|908.6|1445
1620812480000|2021-05-12 09:41:20|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1620812490000|2021-05-12 09:41:30|909|908.6|909|908.6|909|908.6|909|908.6|239
1620812500000|2021-05-12 09:41:40|908.8||908.8||908.8||908.8||0
1620812510000|2021-05-12 09:41:50|909|908.8|909.2|908.8|909.2|908.8|909|908.6|1440
1620812520000|2021-05-12 09:42:00||909||909||909||908.8|0
1620812530000|2021-05-12 09:42:10|909.4|909.2|909.4|909.2|909.4|909.2|909.4|909|377
1620812540000|2021-05-12 09:42:20|||||||||773
1620812560000|2021-05-12 09:42:40|909.2|909|909.2|909|909.2|909|909.2|909|5524
1620812570000|2021-05-12 09:42:50|909.4||909.4||909.4||909.4||243
1620812580000|2021-05-12 09:43:00|909.6|909.2|909.4|909|909.8|909.6|909.4|909|10970
1620812590000|2021-05-12 09:43:10|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909|880
1620812610000|2021-05-12 09:43:30|909.4|909.2|909.6|909.2|909.6|909.2|909.4|909.2|0
1620812620000|2021-05-12 09:43:40|909.4|909|909.6|909.2|909.6|909.2|909.4|909|0
1620812630000|2021-05-12 09:43:50||909.4||909.2||909.4||909.2|0
1620812640000|2021-05-12 09:44:00||909.4||909.2||909.4||909.2|0
1620812650000|2021-05-12 09:44:10|909.8|909.4|909.8|909.4|910|909.6|909.8|909.4|1221
1620812670000|2021-05-12 09:44:30|910|909.6|909.8|909.4|910|909.6|909.8|909.4|5289
1620812710000|2021-05-12 09:45:10|909.6|909.2|909.6|909.2|909.8|909.2|909.4|909.2|6932
1620812740000|2021-05-12 09:45:40|909.4|909|909.4|909|909.4|909.2|909.2|909|786
1620812750000|2021-05-12 09:45:50|909.2|908.8|909|908.8|909.2|908.8|909|908.8|9324
1620812760000|2021-05-12 09:46:00|909.2|909|909.6|909.2|909.6|909.4|909.2|909|878
1620812770000|2021-05-12 09:46:10|909.8|909.4|909.8|909.4|909.8|909.4|909.8|909.4|3
1620812780000|2021-05-12 09:46:20|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1620812800000|2021-05-12 09:46:40|909.4|909|909.4|909|909.4|909.2|909.2|909|3476
1620812810000|2021-05-12 09:46:50|909.2||909.2||909.2||909.2||1708
1620812820000|2021-05-12 09:47:00|909.4||909.4||909.4||909.4||1543
1620812830000|2021-05-12 09:47:10|909.6|909.2|909.8|909.4|909.8|909.4|909.4|909.2|112
1620812840000|2021-05-12 09:47:20|910|909.6|910.2|909.8|910.2|910|910|909.6|9198
1620812850000|2021-05-12 09:47:30|910||910.2||910.2||910||0
1620812860000|2021-05-12 09:47:40|910|909.6|910.2|909.8|910.2|909.8|909.8|909.4|10151
1620812870000|2021-05-12 09:47:50|910|909.6|909.8|909.4|910|909.6|909.6|909.4|3896
1620812880000|2021-05-12 09:48:00|||||||||200
1620812910000|2021-05-12 09:48:30|909.6|909.2|909.2|908.8|909.6|909.2|909|908.8|1287
1620812920000|2021-05-12 09:48:40|909|908.6|909|908.6|909|908.6|909|908.6|121
1620812930000|2021-05-12 09:48:50||908.8||908.8||908.8||908.8|0
1620812940000|2021-05-12 09:49:00|909.2|908.6|909.2|909|909.2|909|909.2|908.6|473
1620812950000|2021-05-12 09:49:10|909.4|909.2|909.6|909.2|909.6|909.4|909.4|909.2|8764
1620812960000|2021-05-12 09:49:20|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.2|242
1620812970000|2021-05-12 09:49:30|909.6|909.2|909.8|909.4|909.8|909.4|909.6|909.2|55
1620812990000|2021-05-12 09:49:50||909.6||909.6||909.6||909.6|0
1620813000000|2021-05-12 09:50:00|909.6|909.4|909.6|909.4|909.8|909.4|909.6|909.4|403
1620813010000|2021-05-12 09:50:10||909.2||909.2||909.2||909.2|0
1620813020000|2021-05-12 09:50:20|909.8|909.4|909.6|909.2|909.8|909.4|909.6|909.2|0
1620813030000|2021-05-12 09:50:30|909.4||909.6||909.6||909.4||0
1620813050000|2021-05-12 09:50:50|909.4|909|909.2|908.8|909.4|909|909.2|908.8|4927
1620813060000|2021-05-12 09:51:00|909|909|909.2|908.8|909.2|909|909|908.8|744
1620813070000|2021-05-12 09:51:10|909||909||909||909||0
1620813080000|2021-05-12 09:51:20||908.6||908.6||908.6||908.6|60
1620813110000|2021-05-12 09:51:50|908.8|908.8|908.8|908.6|908.8|908.8|908.8|908.6|1862
1620813120000|2021-05-12 09:52:00|909|908.8|909.2|909|909.2|909|909|908.8|2180
1620813140000|2021-05-12 09:52:20|909|908.8|909|908.8|909.2|908.8|909|908.8|712
1620813150000|2021-05-12 09:52:30|909.2||909.2||909.2||909.2||56
1620813160000|2021-05-12 09:52:40|909|909|909.4|909|909.4|909|909|909|19
1620813170000|2021-05-12 09:52:50|909.2|908.8|909.2|908.8|909.4|908.8|909.2|908.8|67
1620813190000|2021-05-12 09:53:10|909.4|909|909.4|909|909.4|909|909.4|909|0
1620813200000|2021-05-12 09:53:20|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|6
1620813210000|2021-05-12 09:53:30|909.4|909|909.6|909.2|909.6|909.2|909.4|909|0
1620813220000|2021-05-12 09:53:40|909.4|909|909.4|909|909.4|909|909.4|909|0
1620813230000|2021-05-12 09:53:50|909.6|909.2|909.6|909.2|909.6|909.4|909.6|909.2|2000
1620813240000|2021-05-12 09:54:00|909.8|909.4|909.8|909.4|909.8|909.4|909.6|909.2|302
1620813260000|2021-05-12 09:54:20|910|909.6|910|909.8|910|909.8|910|909.6|14
1620813270000|2021-05-12 09:54:30||909.6||909.6||909.6||909.6|82
1620813280000|2021-05-12 09:54:40|909.8|909.8|910|909.8|910|909.8|909.8|909.8|2369
1620813290000|2021-05-12 09:54:50||909.6||909.6||909.6||909.6|38
1620813330000|2021-05-12 09:55:30|909.8||909.8||909.8||909.8||0
1620813340000|2021-05-12 09:55:40|910|909.8|909.8|909.4|910|909.8|909.8|909.4|46
1620813350000|2021-05-12 09:55:50|909.6|909.6|910.4|910|910.4|910|909.6|909.6|13618
1620813360000|2021-05-12 09:56:00|910.2|909.8|910|909.8|910.2|909.8|910|909.8|5250
1620813370000|2021-05-12 09:56:10|909.8|909.6|909.8|909.4|910|909.6|909.8|909.4|3309
1620813380000|2021-05-12 09:56:20|909.6|909.6|910|909.6|910|909.6|909.6|909.6|770
1620813390000|2021-05-12 09:56:30||909.8||909.6||909.8||909.6|17
1620813400000|2021-05-12 09:56:40|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|156
1620813420000|2021-05-12 09:57:00|910.4|910|910.4|910|910.4|910|910.4|910|15
1620813430000|2021-05-12 09:57:10|910.6|910.2|910.6|910.4|910.6|910.4|910.6|910.2|14
1620813440000|2021-05-12 09:57:20|910.8|910.6|911|910.6|911|910.8|910.8|910.6|1447
1620813460000|2021-05-12 09:57:40|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|6392
1620813470000|2021-05-12 09:57:50|910.8|910.4|910.8|910.4|910.8|910.6|910.6|910.4|7133
1620813490000|2021-05-12 09:58:10|911|910.6|911.2|910.8|911.2|910.8|911|910.6|1482
1620813500000|2021-05-12 09:58:20|911||911.2||911.2||911||2070
1620813520000|2021-05-12 09:58:40||911||910.8||911||910.8|0
1620813530000|2021-05-12 09:58:50|911.4|911|911.4|911|911.4|911.2|911.4|911|7042
1620813550000|2021-05-12 09:59:10|911.2|910.8|911|910.6|911.2|910.8|910.8|910.6|6746
1620813570000|2021-05-12 09:59:30|911.2|910.8|911.2|910.8|911.4|911|911.2|910.8|19
1620813580000|2021-05-12 09:59:40|911.4|911|911.2|911|911.4|911|911.2|910.8|0
1620813590000|2021-05-12 09:59:50|911|910.8|911.2|910.8|911.2|910.8|911|910.6|0
1620813600000|2021-05-12 10:00:00|911|910.6|911.2|911|911.4|911|911|910.6|2
1620813630000|2021-05-12 10:00:30|911|910.8|911|910.6|911|910.8|910.8|910.6|0
1620813660000|2021-05-12 10:01:00|910.8|910.4|911|910.6|911|910.6|910.6|910.4|2114
1620813670000|2021-05-12 10:01:10|910.8|910.4|910.6|910.4|910.8|910.4|910.6|910.4|462
1620813680000|2021-05-12 10:01:20|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|1246
1620813690000|2021-05-12 10:01:30||910.6||910.4||910.6||910.4|0
1620813710000|2021-05-12 10:01:50|911|910.6|911.4|911|911.4|911.2|911|910.4|5205
1620813720000|2021-05-12 10:02:00|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|668
1620813730000|2021-05-12 10:02:10|911.4|911|911.2|910.8|911.4|911|911|910.8|898
1620813740000|2021-05-12 10:02:20|911|910.6|911|910.6|911|910.6|910.8|910.6|1763
1620813750000|2021-05-12 10:02:30|911.2|910.8|911.4|911|911.4|911|911|910.8|14
1620813760000|2021-05-12 10:02:40|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1620813770000|2021-05-12 10:02:50|911||911.2||911.2||911||400
1620813780000|2021-05-12 10:03:00|911||911.2||911.2||911||0
1620813790000|2021-05-12 10:03:10|911||911||911||911||0
1620813800000|2021-05-12 10:03:20|910.8|910.6|910.8|910.4|910.8|910.6|910.6|910.2|8842
1620813820000|2021-05-12 10:03:40|911|910.6|910.8|910.4|911|910.8|910.8|910.4|4584
1620813840000|2021-05-12 10:04:00||910.6||910.6||910.6||910.6|0
1620813850000|2021-05-12 10:04:10|911||910.8||911||910.8||2
1620813860000|2021-05-12 10:04:20|911|910.8|911|910.6|911|910.8|911|910.6|528
1620813880000|2021-05-12 10:04:40|911.2|910.8|911.4|911|911.4|911|911.2|910.8|862
1620813890000|2021-05-12 10:04:50|911.2|910.8|911.4|911|911.4|911.2|911.2|910.8|2288
1620813900000|2021-05-12 10:05:00|911.6|911.2|911.4|911.2|911.6|911.4|911.4|911|5797
1620813910000|2021-05-12 10:05:10|911.6||911.6||911.6||911.6||0
1620813920000|2021-05-12 10:05:20|911.4|911.4|911.4|911.2|911.6|911.4|911.4|911.2|804
1620813930000|2021-05-12 10:05:30||911||911||911||911|2418
1620813940000|2021-05-12 10:05:40|911.2|910.8|911.2|910.8|911.2|911|911|910.8|129
1620813950000|2021-05-12 10:05:50|911|910.6|911|910.8|911|910.8|910.8|910.6|1347
1620813960000|2021-05-12 10:06:00|911.2|911|911.4|911|911.4|911|911.2|911|2914
1620813970000|2021-05-12 10:06:10||911.2||911||911.2||911|200
1620813980000|2021-05-12 10:06:20|911.2||911.2||911.2||911.2||264
1620813990000|2021-05-12 10:06:30|911|910.8|910.8|910.6|911|910.8|910.8|910.6|1499
1620814000000|2021-05-12 10:06:40|911|910.8|911.2|910.8|911.2|911|911|910.8|10844
1620814020000|2021-05-12 10:07:00|911.4|911|911.4|911|911.4|911.2|911.2|911|3920
1620814030000|2021-05-12 10:07:10|||||||||500
1620814050000|2021-05-12 10:07:30||911.2||911.2||911.2||911.2|0
1620814060000|2021-05-12 10:07:40|911.2|911|911.4|911|911.4|911|911.2|911|25
1620814070000|2021-05-12 10:07:50||911.2||911.2||911.2||911.2|0
1620814080000|2021-05-12 10:08:00|911.6|911.4|911.8|911.6|911.8|911.6|911.6|911.2|4349
1620814090000|2021-05-12 10:08:10|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|7
1620814100000|2021-05-12 10:08:20|912|911.6|912.2|911.8|912.2|912|912|911.6|0
1620814110000|2021-05-12 10:08:30|912|911.6|912.2|912|912.2|912|912|911.6|5093
1620814120000|2021-05-12 10:08:40|912.4|912.2|912.4|912|912.4|912.2|912.4|912|9628
1620814130000|2021-05-12 10:08:50||912.2||912||912.2||912|0
1620814140000|2021-05-12 10:09:00|912.2|911.8|912|911.6|912.4|911.8|911.6|911.4|20566
1620814150000|2021-05-12 10:09:10||911.8||911.8||911.8||911.8|1275
1620814160000|2021-05-12 10:09:20|912.2|912|912.6|912.2|912.6|912.4|912.2|912|4623
1620814170000|2021-05-12 10:09:30|912.4|912|912.4|912|912.4|912|912|911.8|13098
1620814180000|2021-05-12 10:09:40|912.6|912.2|912.6|912.2|912.6|912.2|912.4|912.2|0
1620814190000|2021-05-12 10:09:50|912.8|912.4|912.6|912.2|912.8|912.6|912.6|912.2|3
1620814200000|2021-05-12 10:10:00|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.4|0
1620814210000|2021-05-12 10:10:10|913|912.6|913.2|912.8|913.2|913|913|912.6|2050
1620814220000|2021-05-12 10:10:20|913|913|913.2|912.8|913.2|913|913|912.8|1275
1620814230000|2021-05-12 10:10:30|913||913.2||913.2||913||0
1620814240000|2021-05-12 10:10:40|913|912.6|913|912.6|913|912.6|913|912.6|2469
1620814250000|2021-05-12 10:10:50||912.8||912.8||912.8||912.8|248
1620814260000|2021-05-12 10:11:00|913.2|913|913|912.8|913.4|913|913|912.8|3904
1620814270000|2021-05-12 10:11:10|913.2||913.2||913.2||913.2||500
1620814280000|2021-05-12 10:11:20|913.4|913|913.4|913|913.4|913.2|913.2|913|0
1620814290000|2021-05-12 10:11:30|913.2|912.8|913.2|913|913.2|913|913.2|912.8|3603
1620814300000|2021-05-12 10:11:40|913.4||913.4||913.4||913.4||0
1620814310000|2021-05-12 10:11:50||913.2||913.2||913.2||913.2|0
1620814320000|2021-05-12 10:12:00|913.6|913.4|913|912.6|913.6|913.4|912.8|912.6|16568
1620814330000|2021-05-12 10:12:10|913.2|912.8|913.2|912.8|913.2|912.8|913|912.8|1039
1620814340000|2021-05-12 10:12:20|913|912.6|913|912.6|913|912.8|912.8|912.6|9904
1620814360000|2021-05-12 10:12:40|912.8|912.4|912.8|912.4|912.8|912.6|912.6|912.4|3284
1620814380000|2021-05-12 10:13:00|912.6|912.2|912.4|912|912.6|912.2|912.2|912|8689
1620814410000|2021-05-12 10:13:30|912.2||912.4||912.4||912.2||0
1620814440000|2021-05-12 10:14:00||912.2||912.2||912.2||912.2|0
1620814460000|2021-05-12 10:14:20|912.6|912.4|912.4|912.2|912.8|912.4|912.4|912.2|6623
1620814470000|2021-05-12 10:14:30|912.2|912|912.4|912|912.4|912|912.2|912|424
1620814480000|2021-05-12 10:14:40|912.2|912.2|912.4|912.2|912.6|912.4|912.2|912.2|5403
1620814490000|2021-05-12 10:14:50||912||912||912||912|0
1620814500000|2021-05-12 10:15:00|912.6|912.2|912.6|912.2|912.6|912.2|912.6|912.2|1037
1620814510000|2021-05-12 10:15:10|912.4|912.4|912.6|912.2|912.6|912.4|912.4|912.2|785
1620814550000|2021-05-12 10:15:50|912.8|912.4|913.2|912.8|913.2|912.8|912.8|912.4|3279
1620814560000|2021-05-12 10:16:00|913.4|913|913.4|913|913.4|913|913.4|913|1327
1620814570000|2021-05-12 10:16:10|913.6|913.2|913.6|913.2|913.8|913.4|913.4|913.2|657
1620814580000|2021-05-12 10:16:20|913.4|913|913.4|913|913.4|913.2|913.2|913|11640
1620814600000|2021-05-12 10:16:40|913.2||913.4||913.4||913.2||0
1620814610000|2021-05-12 10:16:50|913.2|913.2|913.4|913.2|913.4|913.2|913.2|913.2|765
1620814620000|2021-05-12 10:17:00|||||||||2020
1620814630000|2021-05-12 10:17:10|913.2|913|913|912.6|913.2|913|912.8|912.6|13207
1620814650000|2021-05-12 10:17:30|913.2|912.8|913.2|912.8|913.2|913|913.2|912.8|284
1620814660000|2021-05-12 10:17:40|913.4|913|913.4|913|913.6|913.2|913.4|913|3080
1620814670000|2021-05-12 10:17:50|913.2|913.2|913.6|913.2|913.6|913.4|913.2|913.2|0
1620814690000|2021-05-12 10:18:10|913.8|913.4|913.8|913.4|913.8|913.6|913.6|913.4|3911
1620814700000|2021-05-12 10:18:20|914|913.6|914|913.6|914|913.8|913.8|913.6|0
1620814710000|2021-05-12 10:18:30|913.8|913.4|914|913.6|914|913.6|913.8|913.4|0
1620814720000|2021-05-12 10:18:40|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|0
1620814730000|2021-05-12 10:18:50|914|913.6|914|913.6|914.2|913.6|914|913.6|5867
1620814740000|2021-05-12 10:19:00|913.8|913.4|913.8|913.4|914|913.4|913.8|913.4|491
1620814750000|2021-05-12 10:19:10|914|913.6|913.8|913.4|914|913.6|913.8|913.4|1800
1620814770000|2021-05-12 10:19:30||913.6||913.6||913.6||913.6|0
1620814780000|2021-05-12 10:19:40|914|913.4|913.8|913.4|914|913.4|913.8|913.4|2721
1620814790000|2021-05-12 10:19:50|914|913.6|914|913.8|914.2|913.8|913.8|913.6|6907
1620814800000|2021-05-12 10:20:00|914.2|914|914.2|913.8|914.2|914|914.2|913.8|1118
1620814810000|2021-05-12 10:20:10|914||914||914.2||914||5285
1620814820000|2021-05-12 10:20:20|||||||||2000
1620814840000|2021-05-12 10:20:40|914.2||914.2||914.2||914||133
1620814850000|2021-05-12 10:20:50|914.4|914|914.4|914|914.4|914|914.4|914|3
1620814860000|2021-05-12 10:21:00|914.2|914.2|914|913.6|914.4|914.2|913.8|913.6|5717
1620814870000|2021-05-12 10:21:10|914.2|913.8|914.2|913.8|914.2|913.8|914.2|913.8|14
1620814880000|2021-05-12 10:21:20||914||913.8||914||913.8|0
1620814910000|2021-05-12 10:21:50|||||||||468
1620814920000|2021-05-12 10:22:00|914||914||914||914||2579
1620814930000|2021-05-12 10:22:10|913.8|913.6|913.8|913.4|913.8|913.6|913.6|913.4|5195
1620814940000|2021-05-12 10:22:20|913.6|913.2|913.6|913.2|913.6|913.2|913.6|913.2|73
1620814950000|2021-05-12 10:22:30|913.4|913|913.2|913|913.4|913|913.2|913|0
1620814960000|2021-05-12 10:22:40|913|912.8|913|912.6|913.2|913|912.8|912.6|9514
1620814970000|2021-05-12 10:22:50||912.8||912.6||912.8||912.6|0
1620814980000|2021-05-12 10:23:00|912.8||913||913||912.8||4263
1620814990000|2021-05-12 10:23:10|912.8|912.4|912.6|912.2|913|912.6|912.4|912.2|28960
1620815000000|2021-05-12 10:23:20|912.4||912.4||912.4||912.4||0
1620815020000|2021-05-12 10:23:40|912.6|912.4|912.6|912.2|912.6|912.4|912.6|912.2|752
1620815030000|2021-05-12 10:23:50|912.4||912.4||912.4||912.4||1039
1620815040000|2021-05-12 10:24:00|912.6||912.6||912.6||912.6||1196
1620815060000|2021-05-12 10:24:20|912.4||912.4||912.4||912.4||50
1620815070000|2021-05-12 10:24:30|912.2|912|911.8|911.4|912.2|912|911.6|911.4|1079
1620815100000|2021-05-12 10:25:00|912|911.6|912.2|911.8|912.2|912|912|911.6|1548
1620815110000|2021-05-12 10:25:10|912||912||912||912||0
1620815120000|2021-05-12 10:25:20|912.2||912||912.2||912||0
1620815130000|2021-05-12 10:25:30|912.2||912.2||912.2||912.2||0
1620815170000|2021-05-12 10:26:10|912||912||912.2||912||0
1620815180000|2021-05-12 10:26:20|||||||||218
1620815220000|2021-05-12 10:27:00|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|58
1620815230000|2021-05-12 10:27:10|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911.2|54
1620815240000|2021-05-12 10:27:20||911.4||911.2||911.4||911.2|0
1620815250000|2021-05-12 10:27:30|911.4||911.4||911.4||911.4||0
1620815280000|2021-05-12 10:28:00|911.2|911|910.8|910.6|911.2|911|910.8|910.6|395
1620815290000|2021-05-12 10:28:10||910.4||910.6||910.6||910.4|131
1620815300000|2021-05-12 10:28:20|910.6|910.4|910.4|910.2|910.6|910.4|910.4|910.2|0
1620815310000|2021-05-12 10:28:30|910.6|910.4|911|910.6|911|910.8|910.6|910.4|6166
1620815330000|2021-05-12 10:28:50|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|145
1620815340000|2021-05-12 10:29:00|911|910.6|911|910.6|911|910.6|911|910.6|707
1620815350000|2021-05-12 10:29:10|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|0
1620815370000|2021-05-12 10:29:30|911|910.6|911|910.6|911|910.8|910.8|910.6|5045
1620815390000|2021-05-12 10:29:50||910.8||910.6||910.8||910.6|0
1620815400000|2021-05-12 10:30:00|910.8|910.4|910.8|910.6|910.8|910.6|910.2|910|8575
1620815410000|2021-05-12 10:30:10|911|910.4|911.2|910.8|911.2|911|911|910.4|2
1620815430000|2021-05-12 10:30:30|911|911|911|910.8|911|911|911|910.8|0
1620815440000|2021-05-12 10:30:40|911.2||911.2||911.2||911.2||3
1620815450000|2021-05-12 10:30:50|911.4|911|911.2|911|911.4|911|911.2|911|1830
1620815460000|2021-05-12 10:31:00|911|910.8|911|910.8|911|910.8|910.8|910.6|818
1620815490000|2021-05-12 10:31:30|910.8|910.6|911|910.6|911|910.6|910.6|910.4|1533
1620815500000|2021-05-12 10:31:40|910.8|910.4|911|910.8|911|910.8|910.8|910.4|0
1620815510000|2021-05-12 10:31:50|911.2|911|911.2|910.8|911.2|911|911.2|910.8|418
1620815520000|2021-05-12 10:32:00|911||911.2||911.2||911||886
1620815530000|2021-05-12 10:32:10|911.4|911|911.2|910.8|911.4|911|911.2|910.8|1164
1620815560000|2021-05-12 10:32:40|911|910.6|911.2|910.8|911.2|911|910.8|910.6|5463
1620815570000|2021-05-12 10:32:50|911.4|911|911.4|911|911.4|911|911.4|911|0
1620815580000|2021-05-12 10:33:00|911.2|910.8|911.2|910.8|911.2|910.8|911|910.8|4014
1620815590000|2021-05-12 10:33:10|911.4|911|911.2|911|911.4|911|911.2|911|0
1620815600000|2021-05-12 10:33:20|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|4
1620815610000|2021-05-12 10:33:30|911.2|911|911.4|911|911.4|911|911.2|911|85
1620815630000|2021-05-12 10:33:50|911.2||911.2||911.2||911.2||3179
1620815640000|2021-05-12 10:34:00|911.4||911.4||911.4||911.4||137
1620815650000|2021-05-12 10:34:10|911.2|910.8|911.2|910.8|911.4|910.8|911.2|910.8|3259
1620815660000|2021-05-12 10:34:20|911.4|911|911.4|911|911.4|911|911.2|911|1164
1620815670000|2021-05-12 10:34:30|911.2|910.8|911.4|911|911.4|911|911.2|910.8|0
1620815680000|2021-05-12 10:34:40||911.2||911||911.2||911|0
1620815700000|2021-05-12 10:35:00||911.2||911.2||911.2||911.2|0
1620815710000|2021-05-12 10:35:10|911.2|911|911.4|911|911.4|911.2|911.2|911|836
1620815720000|2021-05-12 10:35:20|911.2||911.4||911.4||911.2||1278
1620815740000|2021-05-12 10:35:40||911.2||911||911.2||911|0
1620815760000|2021-05-12 10:36:00|911.2|911.2|911.4|911|911.4|911.2|911.2|911|2133
1620815780000|2021-05-12 10:36:20|911.6|911.2|912.2|911.8|912.2|912|911.6|911.2|7876
1620815790000|2021-05-12 10:36:30|912.4|912|912.4|912|912.4|912.2|912.2|912|1466
1620815800000|2021-05-12 10:36:40|912.2|911.8|912.2|911.8|912.2|911.8|912|911.8|266
1620815810000|2021-05-12 10:36:50|912||912||912||912||0
1620815820000|2021-05-12 10:37:00|911.8|911.6|911.6|911.4|911.8|911.6|911.6|911.2|6871
1620815830000|2021-05-12 10:37:10||911.2||911.2||911.2||911.2|0
1620815870000|2021-05-12 10:37:50||911.4||911.4||911.4||911.4|899
1620815890000|2021-05-12 10:38:10|911.8|911.6|912|911.8|912|911.8|911.8|911.6|1681
1620815910000|2021-05-12 10:38:30|911.8|911.6|912|911.6|912|911.6|911.8|911.6|2004
1620815920000|2021-05-12 10:38:40|911.8||912||912||911.8||0
1620815940000|2021-05-12 10:39:00|911.8||911.8||912||911.8||0
1620815950000|2021-05-12 10:39:10|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911|118
1620815960000|2021-05-12 10:39:20|911.8|911.4|911.8|911.4|911.8|911.6|911.8|911.4|154
1620815970000|2021-05-12 10:39:30|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1620816000000|2021-05-12 10:40:00||911.4||911.4||911.4||911.4|0
1620816030000|2021-05-12 10:40:30|911.4|911.2|911.6|911.2|911.6|911.2|911.4|911.2|3570
1620816090000|2021-05-12 10:41:30|911.4|911|911.2|911|911.4|911|911.2|911|4986
1620816110000|2021-05-12 10:41:50|||||||||3739
1620816120000|2021-05-12 10:42:00|911|910.8|911.2|910.8|911.2|911|911|910.8|4210
1620816180000|2021-05-12 10:43:00|911|910.6|910.8|910.4|911|910.6|910.8|910.4|1744
1620816190000|2021-05-12 10:43:10|911|910.6|911|910.6|911|910.8|911|910.6|2665
1620816200000|2021-05-12 10:43:20|910.8||910.8||910.8||910.8||0
1620816210000|2021-05-12 10:43:30|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|39
1620816220000|2021-05-12 10:43:40|911|910.6|911|910.6|911|910.6|911|910.6|0
1620816240000|2021-05-12 10:44:00|910.8|910.4|910.8|910.4|910.8|910.6|910.6|910.4|1001
1620816250000|2021-05-12 10:44:10|910.6|910.6|910.4|910|910.6|910.6|910.4|910|1386
1620816260000|2021-05-12 10:44:20|910.2|910.2|910.4|910|910.4|910.2|910.2|910|755
1620816290000|2021-05-12 10:44:50|910.2||910.2||910.2||910.2||0
1620816340000|2021-05-12 10:45:40|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|1075
1620816350000|2021-05-12 10:45:50||910||910||910||910|0
1620816370000|2021-05-12 10:46:10|910.2|909.8|909.8|909.4|910.2|909.8|909.6|909.4|4089
1620816380000|2021-05-12 10:46:20|909.6|909.2|909.2|908.8|909.6|909.2|909|908.8|9780
1620816390000|2021-05-12 10:46:30|909|909|909|908.6|909.4|909.2|908.8|908.6|7868
1620816400000|2021-05-12 10:46:40|908.8||908.8||909||908.8||1449
1620816410000|2021-05-12 10:46:50|908.6|908.4|908.8|908.4|908.8|908.4|908.6|908.2|6864
1620816420000|2021-05-12 10:47:00|909|908.6|909|908.6|909|908.8|909|908.6|4665
1620816430000|2021-05-12 10:47:10|908.8|908.4|909.2|909|909.2|909|908.8|908.4|4
1620816440000|2021-05-12 10:47:20||908.8||908.8||908.8||908.8|0
1620816450000|2021-05-12 10:47:30|909|908.6|908.8|908.4|909|908.6|908.8|908.4|256
1620816460000|2021-05-12 10:47:40|909|908.6|909|908.6|909.2|908.8|909|908.6|32
1620816470000|2021-05-12 10:47:50|908.8|908.4|909.2|908.8|909.2|908.8|908.8|908.4|12826
1620816480000|2021-05-12 10:48:00|909|909|909.2|908.8|909.2|909|909|908.8|8621
1620816500000|2021-05-12 10:48:20|909||909.2||909.2||909||0
1620816520000|2021-05-12 10:48:40||909||909||909||909|346
1620816530000|2021-05-12 10:48:50|909|908.8|909|908.6|909.2|908.8|908.8|908.6|148
1620816540000|2021-05-12 10:49:00||908.8||908.8||908.8||908.8|0
1620816550000|2021-05-12 10:49:10|909.2|909|909.2|908.8|909.2|909|909|908.8|1669
1620816560000|2021-05-12 10:49:20||909||909||909||908.8|10956
1620816590000|2021-05-12 10:49:50|909|908.8|909.2|908.8|909.2|908.8|909|908.8|135
1620816610000|2021-05-12 10:50:10||909||908.8||909||908.8|2527
1620816640000|2021-05-12 10:50:40|909|908.6|908.8|908.4|909|908.6|908.6|908.4|7509
1620816650000|2021-05-12 10:50:50|909|908.6|908.8|908.4|909|908.6|908.8|908.4|1138
1620816660000|2021-05-12 10:51:00|908.6||908.6||908.6||908.6||0
1620816680000|2021-05-12 10:51:20|908.4|908.2|908.2|908|908.6|908.2|908.2|908|1692
1620816690000|2021-05-12 10:51:30|908.4|908.2|908.4|908|908.4|908.2|908.4|908|848
1620816700000|2021-05-12 10:51:40|908.2||908.4||908.4||908.2||0
1620816710000|2021-05-12 10:51:50|908.2|907.8|908|907.6|908.2|907.8|907.8|907.6|4102
1620816720000|2021-05-12 10:52:00|907.8|907.4|907.8|907.4|908|907.4|907.8|907.4|794
1620816730000|2021-05-12 10:52:10|908|907.6|908.2|907.8|908.2|907.8|907.8|907.4|16
1620816740000|2021-05-12 10:52:20|908|907.6|908.2|907.8|908.2|907.8|908|907.6|550
1620816750000|2021-05-12 10:52:30|908|907.6|907.8|907.4|908|907.6|907.8|907.4|0
1620816760000|2021-05-12 10:52:40|908|907.6|908|907.6|908|907.6|908|907.6|0
1620816770000|2021-05-12 10:52:50|907.8|907.4|907.8|907.4|907.8|907.4|907.8|907.4|0
1620816780000|2021-05-12 10:53:00||907.6||907.6||907.6||907.6|603
1620816790000|2021-05-12 10:53:10|908|907.8|907.8|907.4|908|907.8|907.8|907.4|0
1620816810000|2021-05-12 10:53:30|908|907.6|907.8|907.6|908|907.6|907.8|907.4|3533
1620816820000|2021-05-12 10:53:40||907.4||907.4||907.6||907.4|625
1620816840000|2021-05-12 10:54:00|908|907.6|908|907.6|908|907.6|908|907.6|0
1620816850000|2021-05-12 10:54:10|907.8|907.4|907.8|907.4|907.8|907.4|907.6|907.4|260
1620816860000|2021-05-12 10:54:20|908|907.6|907.8|907.4|908|907.6|907.8|907.4|0
1620816870000|2021-05-12 10:54:30|907.6||907.6||907.6||907.6||1551
1620816890000|2021-05-12 10:54:50|907.8|907.6|907.8|907.4|907.8|907.6|907.6|907.4|1280
1620816910000|2021-05-12 10:55:10|908|907.6|908|907.6|908|907.6|908|907.6|2798
1620816920000|2021-05-12 10:55:20|907.8|907.4|907.6|907.4|907.8|907.4|907.6|907.4|5233
1620816930000|2021-05-12 10:55:30|907.8|907.6|907.6|907.4|907.8|907.6|907.6|907.4|162
1620816940000|2021-05-12 10:55:40|907.8|907.6|908.4|908|908.4|908.2|907.8|907.4|3242
1620816950000|2021-05-12 10:55:50|908.2|908.2|908|907.8|908.2|908.2|908|907.8|2906
1620816960000|2021-05-12 10:56:00|908.2|908|908.2|907.8|908.2|908|908.2|907.8|460
1620816970000|2021-05-12 10:56:10|908||908.2||908.2||908||3263
1620816980000|2021-05-12 10:56:20|908||908.2||908.2||908||48
1620816990000|2021-05-12 10:56:30|908||908||908||908||256
1620817000000|2021-05-12 10:56:40|908.2||908||908.2||908||100
1620817010000|2021-05-12 10:56:50|908.2||908.2||908.2||908.2||3500
1620817030000|2021-05-12 10:57:10||908||907.8||908||907.8|0
1620817040000|2021-05-12 10:57:20|908|908|908.2|907.8|908.2|908|908|907.8|8133
1620817050000|2021-05-12 10:57:30||908||908||908||908|0
1620817060000|2021-05-12 10:57:40|908.4|908.2|908.6|908.2|908.6|908.4|908.4|908.2|4034
1620817090000|2021-05-12 10:58:10|908.4||908.6||908.6||908.4||200
1620817110000|2021-05-12 10:58:30||908.4||908.2||908.4||908.2|1000
1620817120000|2021-05-12 10:58:40|908.4|908.4|908.6|908.2|908.6|908.4|908.4|908.2|3561
1620817130000|2021-05-12 10:58:50|908.8|908.4|908.8|908.4|909|908.6|908.8|908.4|2187
1620817140000|2021-05-12 10:59:00|908.6|908.2|908.6|908.2|908.8|908.2|908.6|908.2|1960
1620817150000|2021-05-12 10:59:10|908.4|908.4|908.4|908.2|908.6|908.4|908.4|908.2|2108
1620817160000|2021-05-12 10:59:20|908.6|908.4|909|908.8|909|908.8|908.6|908.4|9841
1620817170000|2021-05-12 10:59:30|909.2|908.6|909.2|909|909.2|909|909.2|908.6|265
1620817180000|2021-05-12 10:59:40|909|908.8|909.2|908.8|909.2|908.8|909|908.8|4616
1620817190000|2021-05-12 10:59:50|909||909||909||909||0
1620817200000|2021-05-12 11:00:00||908.6||908.6||908.6||908.6|3244
1620817210000|2021-05-12 11:00:10|908.8||908.8||908.8||908.8||0
1620817220000|2021-05-12 11:00:20|908.6|908.4|908.8|908.4|908.8|908.4|908.4|908.2|6163
1620817230000|2021-05-12 11:00:30|908.6||908.6||908.6||908.6||0
1620817240000|2021-05-12 11:00:40|908.4|908.2|908.4|908.2|908.4|908.4|908.4|908.2|95
1620817250000|2021-05-12 11:00:50|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|116
1620817260000|2021-05-12 11:01:00|908.4||908.4||908.4||908.4||0
1620817270000|2021-05-12 11:01:10|908.6||908.6||908.6||908.6||12
1620817290000|2021-05-12 11:01:30|908.4|908.4|908.4|908.2|908.4|908.4|908.4|908.2|416
1620817300000|2021-05-12 11:01:40|908.6||908.4||908.6||908.4||0
1620817320000|2021-05-12 11:02:00|908.6|908.4|908.4|908.2|908.6|908.4|908.4|908.2|1085
1620817330000|2021-05-12 11:02:10|908.6|908.4|908.6|908.2|908.6|908.4|908.6|908.2|3998
1620817340000|2021-05-12 11:02:20|908.8|908.4|909|908.6|909|908.8|908.8|908.4|1985
1620817350000|2021-05-12 11:02:30|908.8|908.4|908.8|908.6|909|908.6|908.6|908.4|4414
1620817360000|2021-05-12 11:02:40||908.4||908.4||908.4||908.4|0
1620817370000|2021-05-12 11:02:50|909|908.6|909.4|909|909.4|909|909|908.4|15930
1620817390000|2021-05-12 11:03:10|909.6|909.2|909.4|909|909.6|909.2|909.4|909|0
1620817400000|2021-05-12 11:03:20|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|0
1620817410000|2021-05-12 11:03:30|909.8|909.4|909.8|909.4|909.8|909.6|909.8|909.4|579
1620817420000|2021-05-12 11:03:40|909.6|909.2|909.2|909|909.6|909.2|909.2|909|1888
1620817430000|2021-05-12 11:03:50|909.4|909.2|909.4|909|909.6|909.2|909.4|909|106
1620817440000|2021-05-12 11:04:00|909.2|908.8|909|908.8|909.2|909|909|908.8|1618
1620817450000|2021-05-12 11:04:10|908.8|908.6|908.8|908.4|908.8|908.6|908.8|908.4|1463
1620817460000|2021-05-12 11:04:20|908.6||908.6||908.6||908.6||0
1620817470000|2021-05-12 11:04:30|908.8|908.6|909|908.6|909|908.6|908.8|908.6|1347
1620817490000|2021-05-12 11:04:50|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|1066
1620817500000|2021-05-12 11:05:00|909|909|909|908.8|909.2|909|909|908.8|2522
1620817510000|2021-05-12 11:05:10|909.2||909.2||909.2||909.2||0
1620817520000|2021-05-12 11:05:20|909.4|909|909.4|909|909.4|909.2|909.4|909|134
1620817540000|2021-05-12 11:05:40|909.6|909.2|909.6|909.2|909.6|909.2|909.6|909.2|207
1620817560000|2021-05-12 11:06:00|909.4|909|909|908.6|909.6|909.2|909|908.6|11761
1620817570000|2021-05-12 11:06:10|908.8|908.4|908.6|908.2|908.8|908.4|908.4|908.2|1263
1620817600000|2021-05-12 11:06:40||908.4||908.2||908.4||908.2|0
1620817650000|2021-05-12 11:07:30|908.4||908.6||908.6||908.4||0
1620817660000|2021-05-12 11:07:40|908.8|908.4|909|908.6|909|908.8|908.8|908.4|4014
1620817670000|2021-05-12 11:07:50|908.8|908.4|908.8|908.4|908.8|908.4|908.8|908.4|17
1620817690000|2021-05-12 11:08:10|908.6|908.2|908.6|908.2|908.6|908.2|908.6|908.2|1366
1620817700000|2021-05-12 11:08:20|908.8|908.4|908.8|908.4|908.8|908.6|908.8|908.2|4576
1620817730000|2021-05-12 11:08:50|908.6|908.2|909|908.6|909|908.6|908.6|908.2|3496
1620817740000|2021-05-12 11:09:00|908.8||908.8||908.8||908.8||0
1620817750000|2021-05-12 11:09:10|909||909||909||909||94
1620817760000|2021-05-12 11:09:20|908.8||909||909||908.8||112
1620817770000|2021-05-12 11:09:30|908.8||908.8||908.8||908.8||0
1620817790000|2021-05-12 11:09:50|909|908.4|909|908.6|909|908.6|909|908.4|100
1620817800000|2021-05-12 11:10:00|908.8||909||909||908.8||0
1620817810000|2021-05-12 11:10:10|909.2|908.8|909.2|908.8|909.2|909|909.2|908.8|13
1620817840000|2021-05-12 11:10:40|909.4|909|909.6|909.2|909.6|909.4|909.4|909|1268
1620817850000|2021-05-12 11:10:50|909.4||909.4||909.4||909.4||0
1620817870000|2021-05-12 11:11:10|909.2|909|909.2|908.8|909.4|909.2|909|908.8|2687
1620817880000|2021-05-12 11:11:20|909.4|909|909.4|909|909.4|909|909.4|909|0
1620817890000|2021-05-12 11:11:30|909.2||909.4||909.4||909.2||350
1620817900000|2021-05-12 11:11:40|909.2|908.8|909.2|908.8|909.2|908.8|909.2|908.8|0
1620817910000|2021-05-12 11:11:50|909.4|909|909.4|909|909.4|909|909.4|909|0
1620817920000|2021-05-12 11:12:00|909.2||909.4||909.4||909.2||0
1620817930000|2021-05-12 11:12:10|909.2|908.8|909.2|909|909.2|909|909|908.8|8500
1620817950000|2021-05-12 11:12:30|909.4|909.2|909.6|909.2|909.6|909.4|909.4|909.2|1077
1620817960000|2021-05-12 11:12:40|909.4||909.4||909.4||909.4||0
1620817970000|2021-05-12 11:12:50|909.2|909|909.4|909|909.4|909.2|909.2|909|4716
1620817990000|2021-05-12 11:13:10|909.2||909.4||909.4||909.2||18
1620818010000|2021-05-12 11:13:30|909.2|908.8|909.4|909|909.4|909|909.2|908.8|90
1620818020000|2021-05-12 11:13:40|909.2|909.2|909.4|909|909.4|909.2|909.2|909|0
1620818030000|2021-05-12 11:13:50|909.2|909.2|909.4|909|909.4|909.2|909.2|909|920
1620818060000|2021-05-12 11:14:20|909.2||909.2||909.2||909.2||254
1620818070000|2021-05-12 11:14:30|909.4||909.4||909.4||909.4||307
1620818080000|2021-05-12 11:14:40|909.6|909.2|909.6|909.4|909.6|909.4|909.6|909.2|2717
1620818100000|2021-05-12 11:15:00|909.8|909.6|910.2|909.8|910.2|910|909.8|909.4|15864
1620818110000|2021-05-12 11:15:10|910|910|910.2|910|910.2|910|910|909.8|2431
1620818120000|2021-05-12 11:15:20|910|909.8|909.8|909.4|910|909.8|909.8|909.4|2373
1620818130000|2021-05-12 11:15:30|910|909.6|910.4|910|910.4|910.2|910|909.6|1514
1620818160000|2021-05-12 11:16:00|910.2|909.8|910.4|910|910.4|910|910|909.8|2800
1620818180000|2021-05-12 11:16:20||910.2||910.2||910.2||910.2|0
1620818190000|2021-05-12 11:16:30||910||910||910||910|0
1620818210000|2021-05-12 11:16:50||910.2||910||910.2||910|0
1620818220000|2021-05-12 11:17:00|910.2|909.8|910|909.6|910.2|909.8|910|909.6|3525
1620818230000|2021-05-12 11:17:10|909.8|909.4|909.8|909.6|909.8|909.6|909.6|909.4|702
1620818240000|2021-05-12 11:17:20|909.6|909.4|909.8|909.6|909.8|909.6|909.6|909.4|3543
1620818250000|2021-05-12 11:17:30||909.4||909.6||909.6||909.4|31
1620818260000|2021-05-12 11:17:40|910|909.8|910.2|909.8|910.2|909.8|910|909.8|1091
1620818270000|2021-05-12 11:17:50|910.4|910|910.4|910|910.4|910|910.4|910|0
1620818280000|2021-05-12 11:18:00|910.2|909.8|909.8|909.6|910.2|909.8|909.8|909.6|48
1620818290000|2021-05-12 11:18:10|910|909.8|910.2|909.8|910.2|910|910|909.6|7092
1620818300000|2021-05-12 11:18:20|910.4|910|910.4|910.2|910.4|910.2|910.4|910|0
1620818310000|2021-05-12 11:18:30|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|2611
1620818340000|2021-05-12 11:19:00|910.8|910.4|910.8|910.4|910.8|910.4|910.8|910.4|113
1620818350000|2021-05-12 11:19:10|911|910.6|911|910.6|911|910.6|911|910.6|14
1620818370000|2021-05-12 11:19:30|911.4|910.8|911.2|910.8|911.4|911|911.2|910.8|14051
1620818380000|2021-05-12 11:19:40|911|911|911.4|911|911.4|911.2|911|911|858
1620818400000|2021-05-12 11:20:00|911.2|911.2|911.4|911|911.4|911.2|911.2|911|1500
1620818410000|2021-05-12 11:20:10|911.6|911.2|911.8|911.4|911.8|911.4|911.6|911.2|34
1620818430000|2021-05-12 11:20:30|911.6|911.2|911.6|911.4|911.8|911.4|911.4|911.2|4377
1620818440000|2021-05-12 11:20:40|911.8|911.6|911.8|911.6|912|911.6|911.6|911.4|492
1620818450000|2021-05-12 11:20:50||911.4||911.4||911.4||911.4|0
1620818460000|2021-05-12 11:21:00|911.6||911.8||911.8||911.6||0
1620818470000|2021-05-12 11:21:10|911.6||911.8||911.8||911.6||257
1620818480000|2021-05-12 11:21:20|911.6|911.2|911.4|911|911.6|911.2|911.2|911|7334
1620818490000|2021-05-12 11:21:30|911.2|910.8|911|910.8|911.2|910.8|911|910.8|1109
1620818500000|2021-05-12 11:21:40|910.8|910.6|911|910.6|911|910.8|910.8|910.6|8339
1620818510000|2021-05-12 11:21:50|910.8|910.4|911|910.6|911|910.6|910.6|910.4|5571
1620818520000|2021-05-12 11:22:00|910.8|910.8|911|910.8|911|910.8|910.8|910.6|1101
1620818550000|2021-05-12 11:22:30|910.8|910.6|910.8|910.6|910.8|910.6|910.8|910.6|23
1620818560000|2021-05-12 11:22:40|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|249
1620818570000|2021-05-12 11:22:50|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|254
1620818580000|2021-05-12 11:23:00|911|910.6|911|910.6|911|910.6|911|910.6|0
1620818590000|2021-05-12 11:23:10|911.2|910.8|910.8|910.6|911.2|910.8|910.8|910.6|19
1620818610000|2021-05-12 11:23:30|910.6|910.4|910.6|910.4|910.8|910.6|910.6|910.4|633
1620818630000|2021-05-12 11:23:50|910.4|910.2|910.2|909.8|910.4|910.2|910.2|909.8|1015
1620818640000|2021-05-12 11:24:00||910||909.8||910||909.8|0
1620818650000|2021-05-12 11:24:10|910|909.6|910|909.8|910|909.8|909.8|909.4|3277
1620818660000|2021-05-12 11:24:20|910.2||910.2||910.2||910||22
1620818670000|2021-05-12 11:24:30|910||910||910||910||0
1620818680000|2021-05-12 11:24:40|910.2||910||910.2||910||0
1620818690000|2021-05-12 11:24:50|910.2||910.2||910.2||910.2||0
1620818700000|2021-05-12 11:25:00||910||909.8||910||909.8|704
1620818710000|2021-05-12 11:25:10|910.4|910|910.4|910|910.4|910.2|910.2|910|1021
1620818770000|2021-05-12 11:26:10|910.6|910.2|910.2|910|910.6|910.2|910.2|910|1443
1620818780000|2021-05-12 11:26:20|910.4||910.4||910.4||910.4||0
1620818790000|2021-05-12 11:26:30|910.6|910.2|910.6|910.2|910.6|910.4|910.4|910.2|0
1620818820000|2021-05-12 11:27:00|910.4||910.6||910.6||910.4||4226
1620818840000|2021-05-12 11:27:20|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.4|1516
1620818860000|2021-05-12 11:27:40|910.6|910.6|910.8|910.6|910.8|910.6|910.6|910.4|19
1620818870000|2021-05-12 11:27:50|911|910.8|911|910.6|911|910.8|910.8|910.6|1242
1620818880000|2021-05-12 11:28:00|910.8|910.4|910.8|910.4|910.8|910.4|910.6|910.4|1780
1620818900000|2021-05-12 11:28:20|910.6|910.6|910.8|910.4|910.8|910.6|910.6|910.4|185
1620818920000|2021-05-12 11:28:40|911|910.6|911|910.8|911|910.8|911|910.6|17
1620818930000|2021-05-12 11:28:50||910.6||910.6||910.6||910.6|0
1620818940000|2021-05-12 11:29:00|910.8|910.4|910.4|910|910.8|910.4|910.4|910|4376
1620818960000|2021-05-12 11:29:20|910.6|910.2|910.6|910.2|910.6|910.4|910.6|910.2|1279
1620818990000|2021-05-12 11:29:50|910.4|910|910.4|910|910.4|910|910.4|910|0
1620819000000|2021-05-12 11:30:00|910.2|910.2|910.4|910|910.4|910.2|910.2|910|1755
1620819010000|2021-05-12 11:30:10|910.6|910.2|910.8|910.4|910.8|910.4|910.6|910.2|352
1620819020000|2021-05-12 11:30:20|911|910.6|911|910.6|911|910.6|910.8|910.6|0
1620819040000|2021-05-12 11:30:40|911.2|910.8|911.2|910.8|911.2|911|911.2|910.8|5710
1620819050000|2021-05-12 11:30:50|911.4|911|911.4|911|911.4|911|911.2|911|1231
1620819060000|2021-05-12 11:31:00|911.2|911.2|911.6|911.2|911.6|911.2|911.2|911.2|2486
1620819070000|2021-05-12 11:31:10|911.4|911|911.4|911.2|911.4|911.2|911.2|911|518
1620819080000|2021-05-12 11:31:20||911||911||911.2||911|0
1620819090000|2021-05-12 11:31:30|911.2||911.4||911.4||911.2||0
1620819100000|2021-05-12 11:31:40|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1620819120000|2021-05-12 11:32:00|911.4|911|911|910.8|911.4|911|910.8|910.6|15347
1620819130000|2021-05-12 11:32:10|911.2|911|911|910.6|911.2|911|910.8|910.6|6803
1620819140000|2021-05-12 11:32:20||910.8||910.8||910.8||910.8|0
1620819150000|2021-05-12 11:32:30|911.2||911.2||911.2||911.2||409
1620819170000|2021-05-12 11:32:50|911.4|911|911.4|911.2|911.4|911.2|911.4|911|1197
1620819180000|2021-05-12 11:33:00|911.2|911|911.4|911|911.4|911|911.2|911|32
1620819190000|2021-05-12 11:33:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1620819200000|2021-05-12 11:33:20|911|910.6|910.8|910.4|911|910.6|910.8|910.4|491
1620819210000|2021-05-12 11:33:30|911|910.6|911|910.6|911|910.6|911|910.6|4059
1620819240000|2021-05-12 11:34:00|911.2|910.8|911|910.6|911.2|910.8|911|910.6|3363
1620819260000|2021-05-12 11:34:20|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|312
1620819270000|2021-05-12 11:34:30||911||910.8||911||910.8|0
1620819280000|2021-05-12 11:34:40|911.4|911|911.4|911.2|911.4|911.2|911.4|911|18
1620819300000|2021-05-12 11:35:00|911.2|911|911.4|911|911.4|911|911|910.8|6285
1620819310000|2021-05-12 11:35:10|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1620819320000|2021-05-12 11:35:20|911|911|911.2|910.8|911.2|911|911|910.8|499
1620819340000|2021-05-12 11:35:40|911|911|911.4|911.2|911.4|911.2|911|911|840
1620819350000|2021-05-12 11:35:50|911.2|911|911.2|911|911.4|911|911.2|911|2964
1620819380000|2021-05-12 11:36:20|911|910.8|911|910.8|911|910.8|911|910.8|1821
1620819400000|2021-05-12 11:36:40|910.8|910.6|910.8|910.6|910.8|910.6|910.8|910.4|66
1620819410000|2021-05-12 11:36:50|911||911||911||911||0
1620819420000|2021-05-12 11:37:00|910.8|910.4|910.8|910.6|910.8|910.6|910.6|910.4|154
1620819430000|2021-05-12 11:37:10|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|709
1620819440000|2021-05-12 11:37:20|910.4||910.4||910.6||910.4||0
1620819480000|2021-05-12 11:38:00|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|431
1620819500000|2021-05-12 11:38:20|910.4||910.4||910.6||910.4||0
1620819530000|2021-05-12 11:38:50|910.6|910.4|910.6|910.2|910.6|910.4|910.6|910.2|397
1620819540000|2021-05-12 11:39:00|910.4||910.6||910.6||910.4||0
1620819550000|2021-05-12 11:39:10|910.4||910.4||910.4||910.4||0
1620819570000|2021-05-12 11:39:30|910.6||910.6||910.6||910.6||0
1620819590000|2021-05-12 11:39:50|910.4||910.6||910.6||910.4||0
1620819600000|2021-05-12 11:40:00|910.4||910.4||910.4||910.4||1547
1620819610000|2021-05-12 11:40:10|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|0
1620819620000|2021-05-12 11:40:20|910.8|910.2|910.8|910.4|910.8|910.6|910.8|910.2|2036
1620819650000|2021-05-12 11:40:50||910.6||910.6||910.6||910.6|0
1620819670000|2021-05-12 11:41:10|911|910.8|911|910.6|911|910.8|911|910.6|2460
1620819690000|2021-05-12 11:41:30|910.8||910.8||910.8||910.8||0
1620819750000|2021-05-12 11:42:30|910.6|910.4|910.8|910.4|910.8|910.4|910.6|910.4|2476
1620819760000|2021-05-12 11:42:40||910.6||910.6||910.6||910.6|0
1620819770000|2021-05-12 11:42:50|910.6|910.4|910.6|910.4|910.6|910.4|910.4|910.2|2486
1620819780000|2021-05-12 11:43:00||910.2||910.4||910.4||910.2|0
1620819810000|2021-05-12 11:43:30|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|16
1620819820000|2021-05-12 11:43:40|||||||||55
1620819840000|2021-05-12 11:44:00|910.6||910.4||910.6||910.4||489
1620819870000|2021-05-12 11:44:30|910.2|910|910.4|910|910.4|910|910.2|910|2868
1620819880000|2021-05-12 11:44:40|910.6|910.2|910.6|910.2|910.6|910.2|910.6|910.2|510
1620819900000|2021-05-12 11:45:00||910.4||910.2||910.4||910.2|0
1620819910000|2021-05-12 11:45:10|910.4|910|910.4|910|910.4|910|910.4|910|1339
1620819920000|2021-05-12 11:45:20|910.6|910.2|910.6|910.2|910.6|910.4|910.4|910.2|2636
1620819930000|2021-05-12 11:45:30|910.8|910.4|910.8|910.4|910.8|910.6|910.8|910.2|1307
1620819940000|2021-05-12 11:45:40|910.6||910.6||910.6||910.6||0
1620819960000|2021-05-12 11:46:00|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|366
1620819970000|2021-05-12 11:46:10|910.6||910.6||910.6||910.6||0
1620819980000|2021-05-12 11:46:20|910.4|910.4|911|910.8|911|910.8|910.4|910.4|4455
1620819990000|2021-05-12 11:46:30|911.2|911|911.2|910.8|911.2|911|911.2|910.8|684
1620820000000|2021-05-12 11:46:40|911.4|911|911.4|911|911.4|911|911.2|910.8|0
1620820010000|2021-05-12 11:46:50|911.2|911.2|911.2|911|911.2|911.2|911.2|911|0
1620820020000|2021-05-12 11:47:00|911.4|911.2|911.4|911|911.4|911.2|911.4|911|3375
1620820040000|2021-05-12 11:47:20|911.6|911.2|911.6|911.4|911.6|911.4|911.6|911.2|555
1620820050000|2021-05-12 11:47:30|911.8|911.6|911.6|911.2|911.8|911.6|911.4|911.2|7150
1620820060000|2021-05-12 11:47:40|911.4||911.4||911.4||911.4||0
1620820070000|2021-05-12 11:47:50|911.2|911|911.2|911|911.2|911|911.2|911|1442
1620820080000|2021-05-12 11:48:00|911.4||911.4||911.4||911.4||0
1620820120000|2021-05-12 11:48:40|911.2|910.8|911.6|911.2|911.6|911.2|911.2|910.8|5372
1620820140000|2021-05-12 11:49:00|911.8|911.4|911.8|911.6|912|911.6|911.8|911.4|6399
1620820150000|2021-05-12 11:49:10|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911.2|2796
1620820160000|2021-05-12 11:49:20|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|534
1620820170000|2021-05-12 11:49:30|911.6|911.6|911.6|911.4|911.6|911.6|911.6|911.4|2769
1620820190000|2021-05-12 11:49:50|911.4|911.2|911.2|911|911.4|911.2|911.2|911|3726
1620820200000|2021-05-12 11:50:00|911.4|910.8|911.4|911.2|911.4|911.2|911.4|910.8|3585
1620820210000|2021-05-12 11:50:10|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|318
1620820220000|2021-05-12 11:50:20|911.8|911.6|911.8|911.4|911.8|911.6|911.8|911.4|237
1620820230000|2021-05-12 11:50:30|911.6|911.6|911.6|911.4|911.6|911.6|911.6|911.4|0
1620820250000|2021-05-12 11:50:50|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|28
1620820260000|2021-05-12 11:51:00|911.2|911|911.4|911.2|911.4|911.2|911.2|911|3591
1620820270000|2021-05-12 11:51:10|911.2|911|911.2|911|911.2|911|911.2|911|504
1620820310000|2021-05-12 11:51:50|911.4|911.2|911.4|911.2|911.4|911.2|911.4|911.2|299
1620820320000|2021-05-12 11:52:00|911.6||911.4||911.6||911.4||1239
1620820330000|2021-05-12 11:52:10|911.2|911|911.4|911|911.4|911|911.2|911|1664
1620820380000|2021-05-12 11:53:00|911.2|910.8|911.2|910.8|911.2|910.8|911.2|910.8|0
1620820400000|2021-05-12 11:53:20|911.4|911|911.4|911|911.4|911.2|911.4|911|524
1620820410000|2021-05-12 11:53:30|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|1309
1620820420000|2021-05-12 11:53:40|911.8|911.4|911.8|911.6|911.8|911.6|911.8|911.4|266
1620820430000|2021-05-12 11:53:50|912|911.4|912|911.6|912|911.8|911.8|911.4|5281
1620820450000|2021-05-12 11:54:10|911.8||911.8||911.8||911.8||0
1620820460000|2021-05-12 11:54:20|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911.2|8842
1620820470000|2021-05-12 11:54:30|911.8|911.4|911.8|911.6|911.8|911.6|911.8|911.4|963
1620820480000|2021-05-12 11:54:40|912|911.8|912|911.6|912|911.8|912|911.6|2275
1620820510000|2021-05-12 11:55:10|911.8|911.4|911.8|911.6|911.8|911.6|911.6|911.4|4698
1620820520000|2021-05-12 11:55:20|||||||||244
1620820530000|2021-05-12 11:55:30|912|911.8|912.2|912|912.2|912|912|911.8|23454
1620820560000|2021-05-12 11:56:00|||||||||846
1620820580000|2021-05-12 11:56:20|||||||||1000
1620820590000|2021-05-12 11:56:30|912.4|912.2|912.2|912|912.4|912.2|912.2|912|275
1620820600000|2021-05-12 11:56:40|912.4|912.2|912.4|912|912.4|912.2|912.4|912|526
1620820620000|2021-05-12 11:57:00|912.2||912.4||912.4||912.2||500
1620820630000|2021-05-12 11:57:10|912.2|912.2|912.4|912.2|912.4|912.2|912.2|912|864
1620820640000|2021-05-12 11:57:20|912.6|912.4|912.6|912.4|912.6|912.4|912.6|912.4|3949
1620820680000|2021-05-12 11:58:00|912.4|912.2|912.2|911.8|912.4|912.2|912.2|911.8|3884
1620820690000|2021-05-12 11:58:10||912||912||912||912|854
1620820700000|2021-05-12 11:58:20|912.4|912.2|912.6|912.2|912.6|912.2|912.4|912.2|877
1620820710000|2021-05-12 11:58:30|912.4|912|912.4|912|912.4|912|912.2|912|4663
1620820740000|2021-05-12 11:59:00|912.2|911.8|912|911.8|912.2|911.8|911.8|911.6|11426
1620820750000|2021-05-12 11:59:10||911.6||911.6||911.6||911.6|0
1620820760000|2021-05-12 11:59:20|912.2|911.8|912|911.8|912.2|912|912|911.8|486
1620820770000|2021-05-12 11:59:30|912.2|911.6|912|911.6|912.2|911.6|912|911.6|0
1620820790000|2021-05-12 11:59:50|911.8||912||912||911.8||0
1620820800000|2021-05-12 12:00:00|912.2|911.8|912|911.8|912.2|912|912|911.8|1192
1620820810000|2021-05-12 12:00:10|912.2|912|912.2|911.8|912.2|912|912.2|911.8|229
1620820820000|2021-05-12 12:00:20|912||912||912||912||999
1620820840000|2021-05-12 12:00:40|912.2|912|912.2|911.8|912.2|912|912.2|911.8|429
1620820850000|2021-05-12 12:00:50|912.4|912|911.8|911.6|912.4|912.2|911.8|911.6|5250
1620820860000|2021-05-12 12:01:00|912||912||912||912||0
1620820870000|2021-05-12 12:01:10|911.8|911.8|912|911.6|912|911.8|911.8|911.6|289
1620820910000|2021-05-12 12:01:50|911.8|911.8|911.8|911.6|911.8|911.8|911.8|911.6|590
1620820920000|2021-05-12 12:02:00|912||911.8||912||911.8||0
1620820930000|2021-05-12 12:02:10|911.6|911.4|911.8|911.4|911.8|911.4|911.6|911.4|2309
1620820950000|2021-05-12 12:02:30|911.6||911.6||911.6||911.6||0
1620820970000|2021-05-12 12:02:50|911.4|911.2|911.6|911.2|911.6|911.4|911.4|911.2|1814
1620821020000|2021-05-12 12:03:40|911.8|911.4|911.4|911.2|911.8|911.6|911.4|911.2|3688
1620821030000|2021-05-12 12:03:50|911.6||911.6||911.6||911.6||168
1620821040000|2021-05-12 12:04:00|911.8|911.4|911.8|911.4|911.8|911.4|911.8|911.4|435
1620821050000|2021-05-12 12:04:10|911.6||911.8||911.8||911.6||500
1620821070000|2021-05-12 12:04:30|911.6|911.2|911.6|911.2|911.6|911.2|911.6|911.2|0
1620821080000|2021-05-12 12:04:40|911.4||911.4||911.4||911.4||0
1620821090000|2021-05-12 12:04:50|911.2|911|911.2|911|911.2|911|911.2|911|3448
1620821100000|2021-05-12 12:05:00|911.4||911.4||911.4||911.4||913
1620821160000|2021-05-12 12:06:00|911.2||911.2||911.2||911.2||239
1620821170000|2021-05-12 12:06:10|911.4||911.4||911.4||911.4||642
1620821180000|2021-05-12 12:06:20|911.2|911.2|911.2|911|911.2|911.2|911.2|911|3143
1620821190000|2021-05-12 12:06:30|911.4||911.4||911.4||911.4||387
1620821210000|2021-05-12 12:06:50|911.6|911.2|911.6|911.4|911.6|911.4|911.6|911.2|2125
1620821220000|2021-05-12 12:07:00|911.4|911.2|911.6|911.2|911.6|911.2|911.4|911.2|1988
1620821240000|2021-05-12 12:07:20||911.4||911.4||911.4||911.4|0
1620821260000|2021-05-12 12:07:40|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|943
1620821270000|2021-05-12 12:07:50|911.6|911.4|911.6|911.4|911.6|911.4|911.6|911.4|5278
1620821280000|2021-05-12 12:08:00|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|436
1620821320000|2021-05-12 12:08:40|912|911.8|912|911.8|912|911.8|912|911.8|8754
1620821350000|2021-05-12 12:09:10|911.8|911.6|911.6|911.4|911.8|911.6|911.6|911.4|7814
1620821360000|2021-05-12 12:09:20|911.8||911.8||911.8||911.8||0
1620821370000|2021-05-12 12:09:30||911.6||911.6||911.6||911.6|0
1620821380000|2021-05-12 12:09:40|912|911.8|912|911.8|912|911.8|912|911.8|292
1620821400000|2021-05-12 12:10:00||911.6||911.6||911.6||911.6|265
1620821430000|2021-05-12 12:10:30|911.8|911.8|911.8|911.6|911.8|911.8|911.8|911.6|613
1620821440000|2021-05-12 12:10:40|||||||||246
1620821450000|2021-05-12 12:10:50|912|911.8|912|911.8|912|911.8|912|911.8|2751
1620821460000|2021-05-12 12:11:00|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|40
1620821500000|2021-05-12 12:11:40|912|911.8|912.2|912|912.2|912|912|911.8|3894
1620821530000|2021-05-12 12:12:10|912|911.8|911.6|911.4|912|911.8|911.6|911.4|9549
1620821550000|2021-05-12 12:12:30|911.8||911.8||911.8||911.8||284
1620821560000|2021-05-12 12:12:40|912|911.6|912|911.8|912|911.8|911.8|911.6|967
1620821570000|2021-05-12 12:12:50|911.8|911.6|911.8|911.6|911.8|911.6|911.8|911.6|24
1620821580000|2021-05-12 12:13:00||911.4||911.6||911.6||911.4|462
1620821590000|2021-05-12 12:13:10|912|911.8|912|911.6|912|911.8|911.8|911.6|1456
1620821610000|2021-05-12 12:13:30|911.8||911.8||911.8||911.8||0
1620821620000|2021-05-12 12:13:40|||||||||55
1620821640000|2021-05-12 12:14:00|911.6|911.4|911.4|911.2|911.6|911.4|911.4|911|9630
1620821650000|2021-05-12 12:14:10|911.6|911.4|911|910.8|911.6|911.4|911|910.8|2082
1620821660000|2021-05-12 12:14:20|911.2||911.2||911.2||911.2||0
1620821680000|2021-05-12 12:14:40||911||910.8||911||910.8|0
1620821700000|2021-05-12 12:15:00|911|911|911.2|910.8|911.2|911|911|910.8|3955
1620821720000|2021-05-12 12:15:20|911.4|911|911.4|911|911.6|911.4|911|910.8|17917
1620821730000|2021-05-12 12:15:30||911.2||911.2||911.2||911|0
1620821740000|2021-05-12 12:15:40|911.6|911.4|911.6|911.2|911.6|911.4|911.4|911.2|1276
1620821760000|2021-05-12 12:16:00|911.4||911.6||911.6||911.4||213
1620821770000|2021-05-12 12:16:10|911.4||911.4||911.4||911.4||0
1620821780000|2021-05-12 12:16:20|911.6|911.4|911.8|911.6|911.8|911.6|911.6|911.4|3351
1620821810000|2021-05-12 12:16:50|911.6|911.4|911.8|911.4|911.8|911.6|911.6|911.4|3987
1620821830000|2021-05-12 12:17:10||911.6||911.4||911.6||911.4|0
1620821850000|2021-05-12 12:17:30||911.6||911.4||911.6||911.4|0
1620821860000|2021-05-12 12:17:40|911.6|911.2|911.4|911.2|911.6|911.2|911.4|911.2|1121
1620821870000|2021-05-12 12:17:50|||||||||846
1620821880000|2021-05-12 12:18:00|911.6|911.4|911.6|911.2|911.6|911.4|911.6|911.2|1306
1620821900000|2021-05-12 12:18:20|911.4|911|911.2|911|911.6|911|911.2|911|5800
1620821910000|2021-05-12 12:18:30||910.8||910.8||910.8||910.8|0
1620821920000|2021-05-12 12:18:40|911|910.6|911|910.6|911|910.6|911|910.6|0
1620821940000|2021-05-12 12:19:00|910.8|910.4|910.6|910.2|910.8|910.6|910.6|910.2|2135
1620821950000|2021-05-12 12:19:10|910.8|910.4|910.8|910.6|910.8|910.6|910.6|910.4|1333
1620821960000|2021-05-12 12:19:20|910.6|910.4|910.6|910.4|910.6|910.4|910.4|910.2|2273
1620821980000|2021-05-12 12:19:40|910.8|910.6|910.6|910.2|910.8|910.6|910.6|910.2|338
1620822000000|2021-05-12 12:20:00|910.4|910|910.4|910|910.6|910|910.2|910|2845
1620822010000|2021-05-12 12:20:10|910.6|910.2|910.4|910.2|910.6|910.4|910.4|910.2|3376
1620822020000|2021-05-12 12:20:20|910.6|910.4|910.8|910.4|910.8|910.6|910.6|910.2|2827
1620822030000|2021-05-12 12:20:30|910.6|910.2|910.4|910.2|910.6|910.2|910.4|910.2|853
1620822050000|2021-05-12 12:20:50|910.6|910.4|911|910.6|911|910.6|910.6|910.2|1686
1620822060000|2021-05-12 12:21:00||910.8||910.8||910.8||910.6|59
1620822070000|2021-05-12 12:21:10|910.8|910.6|910.8|910.4|911|910.6|910.6|910.4|4331
1620822080000|2021-05-12 12:21:20|910.6|910.6|910.6|910.2|910.6|910.6|910.6|910.2|28
1620822100000|2021-05-12 12:21:40||910.4||910.4||910.4||910.4|230
1620822110000|2021-05-12 12:21:50|910.8|910.6|910.8|910.6|910.8|910.6|910.8|910.6|1748
1620822120000|2021-05-12 12:22:00|911|910.8|911|910.8|911.2|911|911|910.8|635
1620822130000|2021-05-12 12:22:10|910.8|910.6|910.8|910.4|910.8|910.6|910.8|910.4|1520
1620822140000|2021-05-12 12:22:20|910.6||910.8||910.8||910.6||0
1620822150000|2021-05-12 12:22:30|911|910.6|911|910.6|911|910.8|911|910.6|1222
1620822160000|2021-05-12 12:22:40||910.8||910.6||910.8||910.6|0
1620822180000|2021-05-12 12:23:00|910.8|910.8|911|910.6|911|910.8|910.8|910.6|682
1620822190000|2021-05-12 12:23:10|910.8|910.4|910.6|910.2|910.8|910.4|910.6|910.2|3888
1620822200000|2021-05-12 12:23:20|910.4||910.6||910.6||910.4||224
1620822210000|2021-05-12 12:23:30|||||||||186
1620822220000|2021-05-12 12:23:40|910.4|910|910.4|910|910.4|910|910.4|910|74
1620822240000|2021-05-12 12:24:00||910.2||910.2||910.2||910.2|429
1620822260000|2021-05-12 12:24:20|910.2|910|910.2|910|910.2|910|910.2|910|1224
1620822270000|2021-05-12 12:24:30|910|909.8|909.8|909.6|910|909.8|909.8|909.4|9296
1620822290000|2021-05-12 12:24:50|910|909.8|910|909.6|910.2|910|910|909.6|2040
1620822300000|2021-05-12 12:25:00|910.2|909.8|910|909.6|910.2|910|910|909.6|1203
1620822310000|2021-05-12 12:25:10|910.2|909.8|910.2|909.8|910.2|909.8|910.2|909.8|0
1620822320000|2021-05-12 12:25:20|910.4|910|910.4|910|910.4|910.2|910.4|910|6169
1620822330000|2021-05-12 12:25:30|910.2|909.8|910.2|909.8|910.2|910|910.2|909.8|3104
1620822340000|2021-05-12 12:25:40|910.4|910|910.2|909.8|910.4|910|910|909.8|3733
1620822350000|2021-05-12 12:25:50|910.4|910|910.4|910|910.4|910|910.4|910|0
1620822360000|2021-05-12 12:26:00|910.2|909.8|910.2|909.8|910.2|909.8|910|909.8|2598
1620822370000|2021-05-12 12:26:10|||||||||95
1620822390000|2021-05-12 12:26:30||910||910||910||910|91
1620822400000|2021-05-12 12:26:40|910|909.8|910|909.8|910|909.8|910|909.8|205
1620822410000|2021-05-12 12:26:50|910.2|910|910.2|910|910.2|910|910.2|910|197
1620822420000|2021-05-12 12:27:00|910.4|910.2|910.4|910.2|910.4|910.2|910.4|910.2|256
1620822430000|2021-05-12 12:27:10|910.2|910|910.2|909.8|910.2|910|910|909.8|1303
1620822440000|2021-05-12 12:27:20||910||910||910||910|0
1620822450000|2021-05-12 12:27:30|910.4|909.8|910.4|910.2|910.6|910.2|910.4|909.8|3575
1620822460000|2021-05-12 12:27:40|910.6||910.4||910.6||910.4||0
1620822480000|2021-05-12 12:28:00|910.6|910.4|910.8|910.6|910.8|910.6|910.6|910.2|1470
1620822490000|2021-05-12 12:28:10|911|910.4|910.8|910.4|911|910.4|910.6|910.4|1525
1620822500000|2021-05-12 12:28:20|911|910.6|911|910.6|911|910.6|911|910.6|0
1620822510000|2021-05-12 12:28:30|910.8||910.8||910.8||910.8||0
1620822530000|2021-05-12 12:28:50|910.6|910.4|910.6|910.4|910.6|910.4|910.6|910.4|39
1620822540000|2021-05-12 12:29:00|910.8|910.2|910.8|910.4|910.8|910.4|910.4|910.2|4893
1620822550000|2021-05-12 12:29:10|||||||||102
1620822560000|2021-05-12 12:29:20|||||||||71
1620822570000|2021-05-12 12:29:30|||||||||55
1620822580000|2021-05-12 12:29:40|||||||||15
1620822600000|2021-05-12 12:30:00|910.6|910.2|909.6|909.2|910.6|910.2|909|908.2|64266
1620822610000|2021-05-12 12:30:10|909.8|909|909.2|908.8|909.8|909|906.8|906.2|72951
1620822620000|2021-05-12 12:30:20|909|909|908.8|908.4|909.6|909.2|908.2|907.8|17942
1620822630000|2021-05-12 12:30:30|909|908.6|908.2|907.8|909.2|908.8|908|907.4|34213
1620822640000|2021-05-12 12:30:40|908|907.6|907.2|906.8|908.2|908|907.2|906.8|19549
1620822650000|2021-05-12 12:30:50|907.4|907|908|907.6|908.6|908.4|907.2|906.8|15505
1620822660000|2021-05-12 12:31:00|908.2|907.8|907.8|907.4|908.4|908|907.2|906.8|14447
1620822670000|2021-05-12 12:31:10|908|907.6|908.2|907.8|909.2|908.8|908|907.6|27908
1620822680000|2021-05-12 12:31:20|908.4|908|909.2|908.8|909.4|909|908.4|908|2552
1620822690000|2021-05-12 12:31:30|909.4|909|910|909.6|910.4|910|909.4|909|8800
1620822700000|2021-05-12 12:31:40|910.2|909.8|911|910.6|911|910.6|910|909.8|9397
1620822710000|2021-05-12 12:31:50|911.2|910.4|910.2|909.8|911.2|910.4|909.6|909.2|25815
1620822720000|2021-05-12 12:32:00|910|910|911.2|910.8|911.2|911|910|909.8|9648
1620822730000|2021-05-12 12:32:10|911.4|911|911.2|910.8|911.4|911.2|910.4|910.2|5098
1620822740000|2021-05-12 12:32:20|911.4|911|911|910.6|911.6|911.2|911|910.6|1939
1620822750000|2021-05-12 12:32:30|910.8|910.4|911.2|910.8|911.6|911.2|910.6|910.2|12344
1620822760000|2021-05-12 12:32:40|911.4|911|911.4|911|912.2|911.8|911.4|911|5840
1620822770000|2021-05-12 12:32:50|911.6|911.2|912.4|912|912.4|912.2|911.4|911|15664
1620822780000|2021-05-12 12:33:00|912.2|911.8|911.8|911.4|912.2|911.8|911.4|911|9459
1620822790000|2021-05-12 12:33:10|911.6|911.2|912.2|911.8|912.4|912|911.6|911.2|6058
1620822800000|2021-05-12 12:33:20|912|911.6|911.6|911.2|912|911.6|911.6|911.2|0
1620822810000|2021-05-12 12:33:30|911.4|911|910.8|910.6|911.6|911.4|910.6|910.4|70771
1620822820000|2021-05-12 12:33:40|910.6|910.4|910.8|910.4|910.8|910.6|910.2|909.8|18905
1620822830000|2021-05-12 12:33:50|910.6|910.2|910.2|909.8|910.6|910.6|910.2|909.8|0
1620822840000|2021-05-12 12:34:00|910.4|910|911.4|911|911.4|911|910.4|909.8|3700
1620822850000|2021-05-12 12:34:10|911.2|910.8|911|910.6|911.4|911|910.8|910.4|1948
1620822860000|2021-05-12 12:34:20|911.2|910.8|912.2|911.8|912.2|911.8|911.2|910.6|1797
1620822870000|2021-05-12 12:34:30|912|911.6|911.6|911.2|912.2|911.8|911.4|911|1991
1620822880000|2021-05-12 12:34:40|911.8|911.4|911.4|911|912|911.6|911.2|910.8|4448
1620822890000|2021-05-12 12:34:50|911.6|911.2|911.8|911.6|911.8|911.6|911.6|911|837
1620822900000|2021-05-12 12:35:00|912|911.4|911.8|911.2|912|911.6|911.6|911.2|1558
1620822910000|2021-05-12 12:35:10||911.4||911.4||911.6||911.2|579
1620822920000|2021-05-12 12:35:20|912|911.6|912.4|912|912.4|912|911.8|911.6|1115
1620822930000|2021-05-12 12:35:30|912.2|911.8|912.6|912.2|912.6|912.2|912|911.8|0
1620822940000|2021-05-12 12:35:40|912.4|912|912.4|912|912.4|912|912.2|911.8|0
1620822950000|2021-05-12 12:35:50|912.6|912.2|912.8|912.4|912.8|912.4|912.2|911.8|9574
1620822960000|2021-05-12 12:36:00|913|912.6|913|912.6|913.2|913|912.8|912.4|2425
1620822970000|2021-05-12 12:36:10|912.8|912.4|912.8|912.4|913.2|912.8|912.8|912.4|2355
1620822980000|2021-05-12 12:36:20|912.6|912.2|912.4|912|912.8|912.2|912.4|912|4929
1620822990000|2021-05-12 12:36:30|912.2|912.2|913.2|912.8|913.2|912.8|912.2|912.2|4116
1620823000000|2021-05-12 12:36:40|913.4|913|913.6|913.2|913.6|913.4|913.4|912.8|98
1620823010000|2021-05-12 12:36:50|913.8|913.4|914|913.6|914|913.6|913.8|913.2|1422
1620823020000|2021-05-12 12:37:00|913.8|913.8|914.2|913.8|914.6|914.2|913.8|913.4|1549
1620823030000|2021-05-12 12:37:10|914|913.6|914|913.6|914.2|913.8|913.6|913.2|9685
1620823040000|2021-05-12 12:37:20|914.2|913.8|914|913.6|914.2|913.8|913.8|913.6|0
1620823050000|2021-05-12 12:37:30|914.2|913.8|914|913.6|914.4|914|913.8|913.6|5
1620823060000|2021-05-12 12:37:40|913.8|913.4|913.6|913.2|914|913.4|913.6|913.2|1441
1620823070000|2021-05-12 12:37:50|913.4|913|913.4|913|913.6|913.2|913.2|912.8|2500
1620823080000|2021-05-12 12:38:00|913.6|913.2|914|913.6|914.2|913.8|913.6|913.2|3520
1620823090000|2021-05-12 12:38:10|914.2|913.8|914.2|913.8|914.2|914|914|913.6|677
1620823100000|2021-05-12 12:38:20|914.4|914|914.4|914|914.6|914.2|914.2|913.8|1938
1620823110000|2021-05-12 12:38:30|914.2|913.8|914.4|914|914.4|914|914.2|913.8|0
1620823120000|2021-05-12 12:38:40||914.2||914||914.2||914|0
1620823130000|2021-05-12 12:38:50||914.2||914.2||914.2||914.2|0
1620823140000|2021-05-12 12:39:00|914.6|914.4|914.8|914.4|915|914.6|914.6|914.2|96
1620823150000|2021-05-12 12:39:10|914.6|914.6|914.6|914.2|914.8|914.6|914.4|914.2|5816
1620823160000|2021-05-12 12:39:20|914.8|914.4|914.8|914.4|914.8|914.4|914.8|914.4|853
1620823170000|2021-05-12 12:39:30|914.6|914.2|914.8|914.4|915|914.6|914.4|914|8887
1620823180000|2021-05-12 12:39:40|914.6|914.2|915|914.6|915|914.8|914.6|914.2|1114
1620823190000|2021-05-12 12:39:50|914.8||915||915||914.8||2255
1620823200000|2021-05-12 12:40:00|914.8||914.8||915||914.8||4042
1620823210000|2021-05-12 12:40:10|914.6|914.4|914.6|914.4|915|914.6|914.4|914.2|489
1620823220000|2021-05-12 12:40:20|914.8|914.6|914.8|914.4|915|914.6|914.8|914.4|16
1620823240000|2021-05-12 12:40:40|914.6||914.6||914.6||914.6||0
1620823250000|2021-05-12 12:40:50|914.8|914.2|914.6|914.2|914.8|914.4|914.4|914|7287
1620823260000|2021-05-12 12:41:00|914.8|914.4|915.2|914.8|915.2|915|914.8|914.2|21026
1620823270000|2021-05-12 12:41:10|915|914.6|915|914.8|915|914.8|914.8|914.6|1973
1620823280000|2021-05-12 12:41:20|915.2|915|915.6|915.2|916|915.6|915.2|915|19347
1620823290000|2021-05-12 12:41:30|915.4|915|915.6|915.2|915.6|915.2|915.4|915|682
1620823300000|2021-05-12 12:41:40|915.4|915|915.6|915.2|915.6|915.2|915.2|915|28
1620823310000|2021-05-12 12:41:50|915.8|915.4|916.2|916|916.2|916|915.6|915.4|4671
1620823320000|2021-05-12 12:42:00|916|915.8|916.2|915.8|916.2|915.8|916|915.8|2100
1620823330000|2021-05-12 12:42:10|916|915.6|915.8|915.4|916.2|915.6|915.6|915.2|8139
1620823340000|2021-05-12 12:42:20|916|915.6|916.2|915.8|916.2|915.8|915.8|915.4|0
1620823350000|2021-05-12 12:42:30|916||916.2||916.2||916||1500
1620823360000|2021-05-12 12:42:40|916.4|916|916.6|916.2|916.6|916.4|916.4|915.8|31776
1620823370000|2021-05-12 12:42:50|916.4|916|916.4|916|916.4|916|916|915.8|7436
1620823380000|2021-05-12 12:43:00|916.2|915.8|915.8|915.4|916.4|916.2|915.8|915.4|6604
1620823390000|2021-05-12 12:43:10|916||915.8||916||915.8||0
1620823400000|2021-05-12 12:43:20|915.6|915.6|916|915.6|916|915.6|915.6|915.6|559
1620823410000|2021-05-12 12:43:30|915.8|915.4|916|915.6|916.2|915.8|915.8|915.4|3138
1620823420000|2021-05-12 12:43:40|915.8|915.4|916|915.6|916|915.6|915.8|915.4|0
1620823440000|2021-05-12 12:44:00|915.8|915.4|916.8|916.4|916.8|916.6|915.8|915.4|8180
1620823450000|2021-05-12 12:44:10|916.6|916.2|916.4|916.2|916.6|916.4|916.4|916|19176
1620823460000|2021-05-12 12:44:20|916.6|916.4|916.6|916.4|916.6|916.4|916.6|916.4|5913
1620823470000|2021-05-12 12:44:30|||||||||26572
1620823480000|2021-05-12 12:44:40|916.8|916.6|917|916.6|917.2|917|916.8|916.4|10784
1620823490000|2021-05-12 12:44:50|917.2|916.8|917.2|917|917.2|917|917|916.6|1835
1620823500000|2021-05-12 12:45:00|917.4|917.2|917.6|917.2|917.6|917.4|917.4|917.2|2048
1620823510000|2021-05-12 12:45:10|917.4|917.4|917.8|917.4|917.8|917.4|917.4|917.2|15561
1620823520000|2021-05-12 12:45:20|917.6|917.6|917.8|917.4|918|917.8|917.6|917.4|5008
1620823540000|2021-05-12 12:45:40|917.6|917.6|917.8|917.4|917.8|917.6|917.6|917.4|3220
1620823560000|2021-05-12 12:46:00|917.6|917.2|917.2|916.8|917.6|917.2|917|916.6|7351
1620823570000|2021-05-12 12:46:10|917|916.6|917|916.6|917|916.6|916.8|916.4|5
1620823590000|2021-05-12 12:46:30|916.8|916.4|916.6|916.2|916.8|916.4|916.4|916.2|43
1620823600000|2021-05-12 12:46:40|916.8|916.4|917|916.6|917|916.6|916.8|916.4|246
1620823610000|2021-05-12 12:46:50|916.8|916.4|917|916.6|917|916.6|916.6|916.2|1157
1620823620000|2021-05-12 12:47:00|916.8|916.4|916.8|916.4|916.8|916.6|916.6|916.4|499
1620823630000|2021-05-12 12:47:10||916.6||916.6||916.6||916.6|0
1620823640000|2021-05-12 12:47:20|917|916.8|917|916.8|917|916.8|917|916.6|1488
1620823650000|2021-05-12 12:47:30|916.8|916.6|917.2|916.8|917.2|917|916.8|916.6|30165
1620823660000|2021-05-12 12:47:40||917||917||917||917|0
1620823680000|2021-05-12 12:48:00|917|916.8|917.2|916.8|917.2|916.8|917|916.8|5813
1620823690000|2021-05-12 12:48:10||917||916.8||917||916.8|0
1620823700000|2021-05-12 12:48:20||917||917||917||917|0
1620823710000|2021-05-12 12:48:30|917|916.8|916.8|916.4|917.2|916.8|916.8|916.4|11972
1620823720000|2021-05-12 12:48:40|916.6|916.6|916.8|916.4|916.8|916.6|916.6|916.4|731
1620823730000|2021-05-12 12:48:50|916.6|916.2|916.4|916|916.6|916.2|916.2|916|42
1620823740000|2021-05-12 12:49:00|916.6|916.2|916.8|916.6|916.8|916.6|916.4|916.2|2145
1620823750000|2021-05-12 12:49:10|916.6|916.4|916.6|916.2|916.6|916.4|916.6|916.2|0
1620823760000|2021-05-12 12:49:20|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1620823780000|2021-05-12 12:49:40|916.6|916.2|916.6|916.2|916.8|916.4|916.6|916.2|0
1620823790000|2021-05-12 12:49:50|916.8|916.4|916.6|916.2|916.8|916.4|916.4|916.2|0
1620823800000|2021-05-12 12:50:00|916.8|916.4|917|916.6|917|916.8|916.8|916.4|2325
1620823820000|2021-05-12 12:50:20||916.8||916.6||916.8||916.6|0
1620823830000|2021-05-12 12:50:30|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|1431
1620823840000|2021-05-12 12:50:40||917||917||917||917|0
1620823850000|2021-05-12 12:50:50|917|916.8|917|916.8|917.2|916.8|917|916.8|2624
1620823860000|2021-05-12 12:51:00|917.2|917|917.2|917|917.2|917|917|916.8|1393
1620823870000|2021-05-12 12:51:10||916.8||916.8||917||916.8|0
1620823880000|2021-05-12 12:51:20||917||917||917||916.8|17560
1620823890000|2021-05-12 12:51:30|917.4|917.2|918|917.6|918|917.8|917.4|917.2|12163
1620823900000|2021-05-12 12:51:40|917.8|917.8|917.8|917.6|918|917.8|917.8|917.6|1238
1620823910000|2021-05-12 12:51:50|918|917.4|918|917.6|918|917.6|917.8|917.4|1768
1620823930000|2021-05-12 12:52:10|917.8|917.4|917.8|917.4|918|917.6|917.6|917.4|1382
1620823940000|2021-05-12 12:52:20|917.6|917.6|917.6|917.2|917.6|917.6|917.4|917.2|2660
1620823950000|2021-05-12 12:52:30|917.8|917.4|917.4|917|917.8|917.4|917.2|917|3000
1620823960000|2021-05-12 12:52:40|917.6|917.2|917.4|917.2|917.6|917.4|917.4|917.2|904
1620823970000|2021-05-12 12:52:50|917.2|917|917.4|917.2|917.4|917.2|917.2|917|800
1620823980000|2021-05-12 12:53:00|917.6|917.4|917.4|917|917.6|917.4|917.2|917|2310
1620824000000|2021-05-12 12:53:20|917.2|916.8|917|916.8|917.2|916.8|917|916.6|0
1620824010000|2021-05-12 12:53:30|917.2|916.6|917|916.6|917.2|916.6|916.8|916.6|0
1620824020000|2021-05-12 12:53:40|916.8|916.4|917.2|916.8|917.2|917|916.6|916.4|2467
1620824030000|2021-05-12 12:53:50|917|916.6|917.4|917|917.4|917.2|916.8|916.6|0
1620824040000|2021-05-12 12:54:00|917.6|917.2|917.8|917.4|917.8|917.6|917.6|917.2|1214
1620824060000|2021-05-12 12:54:20|917.6|917.2|917.4|917.2|917.6|917.2|917.4|917.2|3256
1620824080000|2021-05-12 12:54:40|917.2|917|917.2|916.8|917.2|917|917.2|916.8|1297
1620824090000|2021-05-12 12:54:50|917|917|917|916.8|917.2|917|917|916.8|725
1620824100000|2021-05-12 12:55:00|917.2|917|917.4|917|917.4|917.2|917.2|916.8|1919
1620824110000|2021-05-12 12:55:10|917.2|916.8|917.4|917|917.4|917.2|917.2|916.8|123
1620824120000|2021-05-12 12:55:20|917.6|917.2|917.6|917.2|917.6|917.4|917.6|917.2|147
1620824130000|2021-05-12 12:55:30|917.4|917|917.2|916.8|917.4|917|917.2|916.8|13
1620824140000|2021-05-12 12:55:40|917||917||917||917||4759
1620824150000|2021-05-12 12:55:50|917.2|916.6|916.8|916.6|917.2|916.6|916.6|916.4|3426
1620824160000|2021-05-12 12:56:00|917|916.4|916.8|916.6|917|916.6|916.8|916.4|2202
1620824170000|2021-05-12 12:56:10|916.6|916.4|917|916.6|917|916.8|916.4|916.2|9083
1620824180000|2021-05-12 12:56:20|917.2|916.8|917|916.8|917.2|916.8|917|916.6|3000
1620824190000|2021-05-12 12:56:30|916.8|916.6|916.6|916.2|917|916.6|916.4|916.2|5648
1620824200000|2021-05-12 12:56:40||916.4||916.2||916.4||916.2|380
1620824210000|2021-05-12 12:56:50||916.4||916.4||916.4||916.4|0
1620824220000|2021-05-12 12:57:00|916.8|916.6|916.6|916.2|916.8|916.6|916.6|916.2|4340
1620824230000|2021-05-12 12:57:10|916.8|916.4|916.8|916.4|916.8|916.6|916.8|916.4|0
1620824240000|2021-05-12 12:57:20|917|916.6|917.2|917|917.2|917|917|916.6|1265
1620824250000|2021-05-12 12:57:30|917.4|917.2|917.6|917.2|917.8|917.6|917.4|917.2|5348
1620824260000|2021-05-12 12:57:40|917.8|917.4|917.8|917.6|918|917.6|917.8|917.4|406
1620824270000|2021-05-12 12:57:50|918|917.8|918.2|917.8|918.2|918|918|917.8|3796
1620824280000|2021-05-12 12:58:00|918.4|918|918.4|918.2|918.4|918.2|918.4|917.8|8361
1620824290000|2021-05-12 12:58:10|918.6|918.4|919|918.8|919|918.8|918.6|918.4|4779
1620824300000|2021-05-12 12:58:20|918.8|918.6|919|918.6|919|918.6|918.8|918.6|3170
1620824310000|2021-05-12 12:58:30|919.4|918.8|919.2|919|919.4|919.2|919.2|918.6|36653
1620824320000|2021-05-12 12:58:40|919.4|918.8|919.6|919.2|919.8|919.6|918.8|918.6|19106
1620824330000|2021-05-12 12:58:50|919.4|919|919.4|919|919.4|919|919.2|919|5292
1620824340000|2021-05-12 12:59:00|919.2|919.2|919.2|919|919.4|919.2|919.2|919|1171
1620824350000|2021-05-12 12:59:10|919|918.8|919.8|919.4|919.8|919.4|919|918.8|13368
1620824360000|2021-05-12 12:59:20|919.6|919.6|919.6|919.2|919.8|919.6|919.4|919.2|6407
1620824370000|2021-05-12 12:59:30|919.8|919.4|919.6|919.4|919.8|919.6|919.6|919.4|2483
1620824380000|2021-05-12 12:59:40|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|1941
1620824390000|2021-05-12 12:59:50|919.6||919.8||919.8||919.6||0
1620824400000|2021-05-12 13:00:00|920|919.6|920|919.6|920|919.6|919.8|919.4|0
1620824410000|2021-05-12 13:00:10|919.8|919.8|919.8|919.6|920|919.8|919.8|919.6|4814
1620824420000|2021-05-12 13:00:20|919.6|919.4|919.8|919.4|919.8|919.4|919.6|919.4|1543
1620824430000|2021-05-12 13:00:30|919.6|919.6|919.8|919.4|919.8|919.6|919.6|919.4|0
1620824440000|2021-05-12 13:00:40|919.6||919.6||919.8||919.6||0
1620824450000|2021-05-12 13:00:50|919.4|919.2|919|918.6|919.4|919.2|919|918.6|3545
1620824460000|2021-05-12 13:01:00|918.8|918.8|919.2|919|919.2|919|918.8|918.8|407
1620824470000|2021-05-12 13:01:10|919|918.8|919.2|918.8|919.2|919|919|918.6|2067
1620824480000|2021-05-12 13:01:20|919|919|919.2|918.8|919.2|919|919|918.8|10255
1620824490000|2021-05-12 13:01:30|919||919||919||919||0
1620824500000|2021-05-12 13:01:40|918.8|918.6|918.8|918.4|918.8|918.6|918.8|918.4|32
1620824520000|2021-05-12 13:02:00|919|918.6|918.8|918.6|919|918.8|918.8|918.4|880
1620824530000|2021-05-12 13:02:10|919|918.8|919|918.8|919|918.8|919|918.8|214
1620824540000|2021-05-12 13:02:20|919.2|919|919.2|919|919.2|919|919.2|919|1955
1620824550000|2021-05-12 13:02:30|919|918.8|919|918.6|919.2|918.8|919|918.6|6
1620824560000|2021-05-12 13:02:40|918.8|918.8|918.8|918.6|918.8|918.8|918.8|918.6|2000
1620824580000|2021-05-12 13:03:00|919|918.8|919|918.8|919|918.8|919|918.8|1825
1620824590000|2021-05-12 13:03:10|918.8|918.6|919|918.6|919|918.8|918.8|918.6|4415
1620824600000|2021-05-12 13:03:20||918.8||918.6||918.8||918.6|0
1620824610000|2021-05-12 13:03:30||918.8||918.6||918.8||918.6|4214
1620824620000|2021-05-12 13:03:40||918.8||918.8||918.8||918.8|0
1620824630000|2021-05-12 13:03:50|919.2|919|919.4|919|919.4|919.2|919.2|919|3725
1620824640000|2021-05-12 13:04:00|919.2||919.4||919.4||919.2||300
1620824650000|2021-05-12 13:04:10|919.6|919.2|919.6|919.2|919.6|919.4|919.4|919.2|3220
1620824660000|2021-05-12 13:04:20|919.4|919|919.2|918.8|919.4|919|919.2|918.8|2352
1620824670000|2021-05-12 13:04:30|919|918.6|918.8|918.4|919.2|918.6|918.6|918.4|6548
1620824680000|2021-05-12 13:04:40|919.6|918.6|919.6|919.2|919.6|919.4|919.4|918.4|56001
1620824690000|2021-05-12 13:04:50|919.4|919|919|918.6|919.4|919|919|918.6|2706
1620824700000|2021-05-12 13:05:00|918.8|918.8|919.2|918.8|919.2|919|918.8|918.6|7286
1620824710000|2021-05-12 13:05:10||919||918.8||919||918.8|0
1620824740000|2021-05-12 13:05:40||919||919||919||919|0
1620824750000|2021-05-12 13:05:50|919.4|919.2|919.6|919.2|919.6|919.2|919.4|919.2|2046
1620824760000|2021-05-12 13:06:00|919.4|919.4|919.4|919.2|919.6|919.4|919.4|919.2|100
1620824780000|2021-05-12 13:06:20|919.6|919.4|919.6|919.2|919.6|919.4|919.6|919.2|287
1620824790000|2021-05-12 13:06:30|919.4|919.4|919.6|919.4|919.6|919.4|919.4|919.4|3729
1620824800000|2021-05-12 13:06:40|919.4|919.2|919.6|919.4|919.6|919.4|919.4|919.2|160
1620824810000|2021-05-12 13:06:50||919.2||919.4||919.4||919.2|0
1620824820000|2021-05-12 13:07:00|919.8|919.6|920|919.8|920.2|920|919.8|919.6|20957
1620824830000|2021-05-12 13:07:10|920.2|920|920.8|920.6|920.8|920.6|920.2|920|5610
1620824840000|2021-05-12 13:07:20|920.6|920.4|920.6|920.4|920.6|920.4|920.6|920.4|257
1620824850000|2021-05-12 13:07:30|||||||||200
1620824880000|2021-05-12 13:08:00|920.4|920.2|920.4|920|920.6|920.2|920.2|920|595
1620824890000|2021-05-12 13:08:10|920.2|920.2|920.2|920|920.2|920.2|920.2|920|0
1620824900000|2021-05-12 13:08:20|920.4||920.2||920.4||920.2||0
1620824910000|2021-05-12 13:08:30|920|919.8|919.8|919.4|920|919.8|919.6|919.4|3222
1620824920000|2021-05-12 13:08:40||919.6||919.6||919.6||919.6|298
1620824940000|2021-05-12 13:09:00|919.6|919.4|919.8|919.6|919.8|919.6|919.4|919.2|2451
1620824950000|2021-05-12 13:09:10||919.4||919.4||919.4||919.4|287
1620824960000|2021-05-12 13:09:20|919.6|919.2|919.6|919.2|919.6|919.2|919.4|919.2|1573
1620824970000|2021-05-12 13:09:30|919.4|919.4|919.4|919|919.4|919.4|919.4|919|855
1620824980000|2021-05-12 13:09:40|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|0
1620824990000|2021-05-12 13:09:50||919||918.8||919||918.8|0
1620825000000|2021-05-12 13:10:00|919|918.6|919|918.6|919|918.6|918.8|918.6|3272
1620825010000|2021-05-12 13:10:10|919.2|918.8|919|918.6|919.2|918.8|919|918.6|1500
1620825020000|2021-05-12 13:10:20|919.2|918.8|919.2|918.8|919.2|918.8|919.2|918.8|1853
1620825030000|2021-05-12 13:10:30|919.4|919|919.4|919.2|919.4|919.2|919.4|919|1869
1620825040000|2021-05-12 13:10:40|919.2|919|919.2|919|919.2|919|919.2|919|0
1620825060000|2021-05-12 13:11:00|919|918.8|918.8|918.4|919|918.8|918.8|918.4|1523
1620825090000|2021-05-12 13:11:30|918.6|918.2|918.6|918.4|918.6|918.4|918.4|918.2|3562
1620825100000|2021-05-12 13:11:40||918.2||918.2||918.2||918.2|0
1620825110000|2021-05-12 13:11:50||918.4||918.4||918.4||918.4|0
1620825120000|2021-05-12 13:12:00||918.2||918.4||918.4||918.2|1500
1620825130000|2021-05-12 13:12:10|||||||||135
1620825140000|2021-05-12 13:12:20||918.2||918.4||918.4||918.2|0
1620825150000|2021-05-12 13:12:30||918.2||918.4||918.4||918.2|0
1620825160000|2021-05-12 13:12:40||918.2||918.2||918.2||918.2|0
1620825170000|2021-05-12 13:12:50|918.4|918|917.8|917.4|918.6|918|917.6|917.4|10834
1620825180000|2021-05-12 13:13:00||917.6||917.6||917.6||917.6|2470
1620825190000|2021-05-12 13:13:10|918|917.8|918|917.6|918|917.8|917.8|917.6|84
1620825210000|2021-05-12 13:13:30|918.2|917.8|918.2|917.8|918.6|918.4|918.2|917.8|13390
1620825220000|2021-05-12 13:13:40|918|917.6|918|917.6|918|917.8|918|917.6|459
1620825230000|2021-05-12 13:13:50|918.2|917.8|917.8|917.4|918.2|917.8|917.6|917.4|4162
1620825240000|2021-05-12 13:14:00|917.6|917.2|917.6|917.2|917.6|917.2|917.4|917|4245
1620825250000|2021-05-12 13:14:10|917.4|917|917.6|917.2|917.6|917.2|917.4|917|0
1620825260000|2021-05-12 13:14:20|917.4|917|917.4|917|917.4|917|917.4|917|0
1620825270000|2021-05-12 13:14:30|917.6|917.2|917.6|917.2|917.6|917.2|917.6|917.2|0
1620825290000|2021-05-12 13:14:50|917.4|917|917.2|917|917.4|917.2|917.2|916.8|8941
1620825300000|2021-05-12 13:15:00|917.4|917.2|917.6|917.4|917.6|917.4|917.4|917.2|2596
1620825310000|2021-05-12 13:15:10|917.4|917.2|917.6|917.2|917.6|917.2|917.4|917.2|0
1620825320000|2021-05-12 13:15:20|917.4|917|917.4|917|917.4|917|917.4|917|500
1620825330000|2021-05-12 13:15:30||917.2||917||917.2||917|300
1620825340000|2021-05-12 13:15:40|917.2||917.4||917.4||917.2||0
1620825350000|2021-05-12 13:15:50|917.2|917.2|917.4|917|917.4|917.2|917.2|917|3884
1620825360000|2021-05-12 13:16:00|917.2|916.8|917|916.6|917.4|916.8|917|916.6|5740
1620825370000|2021-05-12 13:16:10|916.8|916.4|917|916.6|917|916.8|916.8|916.4|9356
1620825380000|2021-05-12 13:16:20|916.8|916.8|916.8|916.4|916.8|916.8|916.8|916.4|300
1620825390000|2021-05-12 13:16:30|916.6|916.6|916.2|916|916.6|916.6|916.2|915.8|10141
1620825400000|2021-05-12 13:16:40|916.4|916.2|916.4|916|916.4|916.2|916.2|916|560
1620825410000|2021-05-12 13:16:50|916.2|915.8|916.2|915.8|916.4|915.8|916|915.8|19239
1620825420000|2021-05-12 13:17:00|916.4|916|916.6|916.2|916.6|916.2|916.4|916|4306
1620825430000|2021-05-12 13:17:10|916.8|916.4|917|916.6|917|916.8|916.8|916.4|2333
1620825450000|2021-05-12 13:17:30|917.2|916.8|917|916.8|917.2|917|917|916.8|3360
1620825460000|2021-05-12 13:17:40|917.2|917|917.2|916.8|917.2|917|917.2|916.8|268
1620825470000|2021-05-12 13:17:50|917.4|917|917.4|917|917.4|917.2|917.4|917|2119
1620825480000|2021-05-12 13:18:00||916.8||916.8||916.8||916.8|0
1620825490000|2021-05-12 13:18:10|917.2|917|917.2|916.8|917.2|917|917.2|916.8|1
1620825500000|2021-05-12 13:18:20|917|917|917.2|916.8|917.2|917|917|916.8|379
1620825510000|2021-05-12 13:18:30|917|916.6|916.8|916.4|917|916.6|916.6|916.4|3127
1620825520000|2021-05-12 13:18:40|917|916.6|916.6|916.2|917|916.6|916.4|916.2|29659
1620825530000|2021-05-12 13:18:50|916.8|916.4|916.8|916.4|917|916.6|916.8|916.4|186
1620825540000|2021-05-12 13:19:00|917|916.6|917|916.6|917|916.8|916.8|916.6|3055
1620825570000|2021-05-12 13:19:30|916.8|916.4|916.6|916.2|916.8|916.4|916.6|916.2|2029
1620825590000|2021-05-12 13:19:50|916.4|915.8|916.4|916|916.6|916.2|916|915.6|48860
1620825600000|2021-05-12 13:20:00|||||||||414
1620825610000|2021-05-12 13:20:10|916.2||916.4||916.4||916.2||1900
1620825620000|2021-05-12 13:20:20|916.6|916.2|916.4|916|916.6|916.2|916.4|916|4340
1620825650000|2021-05-12 13:20:50||916.2||916||916.2||916|0
1620825660000|2021-05-12 13:21:00|916.6|916.2|917|916.6|917|916.6|916.6|916.2|10671
1620825670000|2021-05-12 13:21:10|916.8|916.8|917|916.6|917|916.8|916.8|916.6|10000
1620825700000|2021-05-12 13:21:40|916.8|916.4|916.4|916|916.8|916.4|916.4|916|11325
1620825710000|2021-05-12 13:21:50||916.2||915.8||916.2||915.8|2013
1620825720000|2021-05-12 13:22:00||916||916||916||915.8|0
1620825730000|2021-05-12 13:22:10|916.2|915.8|916.2|915.8|916.2|915.8|916|915.8|8
1620825740000|2021-05-12 13:22:20|916.4|916|916.4|915.8|916.4|916|916.4|915.8|306
1620825750000|2021-05-12 13:22:30|916.2|916|916.2|915.8|916.2|916|916.2|915.8|0
1620825760000|2021-05-12 13:22:40|916.4|916|916.4|916|916.4|916|916.4|915.8|14
1620825770000|2021-05-12 13:22:50|916.6|916.2|916.6|916.4|916.6|916.4|916.6|916.2|3943
1620825780000|2021-05-12 13:23:00|916.8||916.6||916.8||916.6||7787
1620825790000|2021-05-12 13:23:10|916.8|916.6|917|916.6|917.2|917|916.6|916.4|54523
1620825800000|2021-05-12 13:23:20|916.8|916.8|917|916.8|917.2|916.8|916.8|916.6|15171
1620825810000|2021-05-12 13:23:30|916.8|916.6|916.6|916.4|916.8|916.6|916.6|916.4|8417
1620825820000|2021-05-12 13:23:40|916.8|916.6|917|916.8|917|916.8|916.8|916.6|169
1620825830000|2021-05-12 13:23:50|917.2|917|916.8|916.4|917.2|917|916.8|916.4|23637
1620825840000|2021-05-12 13:24:00|916.6|916.6|917|916.8|917|916.8|916.6|916.4|11408
1620825850000|2021-05-12 13:24:10|916.8|916.6|916.4|916|916.8|916.6|916.4|916|14662
1620825860000|2021-05-12 13:24:20|916.2|915.8|916.6|916.2|916.6|916.4|916|915.8|19521
1620825880000|2021-05-12 13:24:40|916.4|916|916.6|916.2|916.6|916.2|916.2|916|5493
1620825890000|2021-05-12 13:24:50|916.4|916|916.4|916|916.4|916|916.4|916|0
1620825910000|2021-05-12 13:25:10|916.6|916.2|916.6|916.2|916.6|916.4|916.6|916|846
1620825920000|2021-05-12 13:25:20|916.4|916|916.6|916.4|916.6|916.4|916.4|916|3920
1620825930000|2021-05-12 13:25:30|916.4|916.2|916.6|916.2|916.6|916.2|916.4|916.2|51
1620825950000|2021-05-12 13:25:50|916.4|916|916.6|916.4|916.8|916.6|916.2|916|4192
1620825960000|2021-05-12 13:26:00|916.8|916.6|917|916.6|917|916.8|916.8|916.6|143
1620825970000|2021-05-12 13:26:10|916.8|916.4|916.8|916.4|916.8|916.4|916.8|916.4|0
1620825980000|2021-05-12 13:26:20|917|916.6|916.8|916.4|917|916.6|916.8|916.4|0
1620825990000|2021-05-12 13:26:30|917|916.6|917|916.6|917|916.6|917|916.6|1539
1620826000000|2021-05-12 13:26:40|917.2|916.8|917.2|916.8|917.2|917|917.2|916.8|3799
1620826010000|2021-05-12 13:26:50|917||917||917||917||0
1620826020000|2021-05-12 13:27:00|916.8|916.6|917|916.6|917|916.8|916.6|916.4|44
1620826030000|2021-05-12 13:27:10|916.8|916.4|917|916.6|917|916.6|916.8|916.4|0
1620826040000|2021-05-12 13:27:20||916.8||916.8||916.8||916.8|0
1620826050000|2021-05-12 13:27:30|917.2|917|917.2|916.8|917.2|917|917.2|916.8|1447
1620826060000|2021-05-12 13:27:40||917||916.8||917||916.8|0
1620826070000|2021-05-12 13:27:50|917||917.2||917.2||917||0
1620826080000|2021-05-12 13:28:00|917|917|917.2|916.8|917.2|917|917|916.8|787
1620826090000|2021-05-12 13:28:10|||||||||52
1620826100000|2021-05-12 13:28:20|917.4|917|917.4|917|917.4|917.2|917.2|917|5102
1620826110000|2021-05-12 13:28:30|917.2||917.4||917.4||917.2||0
1620826120000|2021-05-12 13:28:40|917.2|917.2|917.4|917|917.4|917.2|917.2|917|2072
1620826130000|2021-05-12 13:28:50|917.2|916.8|917.2|916.8|917.2|917|916.8|916.6|9041
1620826140000|2021-05-12 13:29:00|917||917.2||917.2||917||541
1620826150000|2021-05-12 13:29:10|||||||||100
1620826160000|2021-05-12 13:29:20||917||916.8||917||916.8|0
1620826170000|2021-05-12 13:29:30|917||917.2||917.2||917||0
1620826190000|2021-05-12 13:29:50|917|917|917.2|916.8|917.2|917|917|916.8|244
1620826200000|2021-05-12 13:30:00|917|917|917.2|916.8|917.4|917.2|916.4|916.2|81973
1620826210000|2021-05-12 13:30:10|917|917|917.6|917.2|917.6|917.4|917|917|14159
1620826220000|2021-05-12 13:30:20|917.4|917|917.4|917|917.4|917|917.4|917|0
1620826230000|2021-05-12 13:30:30|917.2|917.2|917.4|917.2|917.4|917.2|917.2|917|7657
1620826240000|2021-05-12 13:30:40|917.6|917.4|917.6|917.2|917.6|917.4|917.4|917.2|2166
1620826250000|2021-05-12 13:30:50|917.8|917.4|918.2|917.8|918.2|918|917.8|917.4|26443
1620826260000|2021-05-12 13:31:00|918.4|918|918.6|918.2|918.8|918.6|918.4|918|15933
1620826270000|2021-05-12 13:31:10|918.8|918.4|919.4|919|919.4|919.2|918.8|918.4|13677
1620826280000|2021-05-12 13:31:20||919.2||919||919.2||919|0
1620826290000|2021-05-12 13:31:30|919.2|918.8|919.4|919|919.6|919.4|918.8|918.6|5628
1620826300000|2021-05-12 13:31:40|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|0
1620826310000|2021-05-12 13:31:50|919.2|919|919.2|918.8|919.2|919|919|918.6|1911
1620826320000|2021-05-12 13:32:00|919|918.6|919|918.6|919.2|918.8|918.6|918.4|6269
1620826330000|2021-05-12 13:32:10|918.8|918.4|918.6|918.2|918.8|918.4|917.8|917.6|17480
1620826340000|2021-05-12 13:32:20|918.4|918|918.2|918|918.6|918.4|918.2|918|11560
1620826350000|2021-05-12 13:32:30|918|917.8|918|917.6|918|917.8|918|917.6|1084
1620826360000|2021-05-12 13:32:40|917.8|917.4|918.2|917.8|918.2|918|917.8|917.4|1322
1620826370000|2021-05-12 13:32:50|918.4|918|918.8|918.6|918.8|918.6|918.4|918|3178
1620826380000|2021-05-12 13:33:00|919|918.8|919.4|919.2|919.4|919.2|919|918.8|2522
1620826390000|2021-05-12 13:33:10|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|3261
1620826400000|2021-05-12 13:33:20|919.2|919|919.4|919|919.8|919.6|919|918.6|6463
1620826410000|2021-05-12 13:33:30|919.2|918.8|919.6|919.4|919.6|919.4|919.2|918.8|5838
1620826420000|2021-05-12 13:33:40|919.8|919.6|919.8|919.4|919.8|919.6|919.6|919.4|166
1620826430000|2021-05-12 13:33:50|919.6||919.8||919.8||919.6||663
1620826440000|2021-05-12 13:34:00|||||||||120
1620826450000|2021-05-12 13:34:10|919.6|919.2|919.4|919|919.6|919.4|919.4|919|4899
1620826460000|2021-05-12 13:34:20|919.2|918.8|919.4|919|919.6|919.2|919|918.8|13287
1620826470000|2021-05-12 13:34:30|919.6|919.2|919.4|919|919.6|919.2|919.2|918.8|1133
1620826480000|2021-05-12 13:34:40|919.6|919.2|920|919.6|920|919.8|919.6|919.2|1612
1620826490000|2021-05-12 13:34:50|919.8||920||920||919.8||528
1620826500000|2021-05-12 13:35:00|920.2|919.8|920.6|920.2|920.6|920.2|920.2|919.6|7897
1620826510000|2021-05-12 13:35:10|920.4|920|920.8|920.4|920.8|920.6|920.2|920|7783
1620826520000|2021-05-12 13:35:20|920.6|920.6|920.6|920.2|920.8|920.6|920.4|920.2|670
1620826530000|2021-05-12 13:35:30|920.4|920.4|920.4|920|920.6|920.4|920.2|920|7364
1620826540000|2021-05-12 13:35:40|920.2|919.8|919.8|919.4|920.2|919.8|919.8|919.4|1202
1620826550000|2021-05-12 13:35:50|920|919.6|919.8|919.4|920|919.8|919.6|919.2|10055
1620826560000|2021-05-12 13:36:00|919.6|919.2|919.8|919.2|919.8|919.4|919.6|919.2|3539
1620826570000|2021-05-12 13:36:10|919.6|919.4|918.8|918.6|919.6|919.4|918.8|918.6|7312
1620826580000|2021-05-12 13:36:20|919|918.8|919.2|918.8|919.2|919|919|918.6|4950
1620826590000|2021-05-12 13:36:30|919|919|919.2|918.8|919.4|919.2|919|918.8|15443
1620826600000|2021-05-12 13:36:40|919.4|919|920|919.6|920|919.6|919.4|919|7494
1620826620000|2021-05-12 13:37:00|919.8|919.4|920|919.8|920|919.8|919|918.6|21252
1620826630000|2021-05-12 13:37:10||919.6||919.6||919.6||919.6|0
1620826640000|2021-05-12 13:37:20|920.2|919.8|920.4|920.2|920.6|920.2|920.2|919.8|2385
1620826650000|2021-05-12 13:37:30|920.6|920.4|920.4|920|920.8|920.4|920.2|920|2580
1620826660000|2021-05-12 13:37:40|920.2||920.2||920.4||920.2||0
1620826670000|2021-05-12 13:37:50|920.4|919.8|920|919.6|920.4|920|919.8|919.6|6340
1620826680000|2021-05-12 13:38:00|920.2|919.8|920.6|920.2|920.6|920.4|920.2|919.8|755
1620826690000|2021-05-12 13:38:10|920.4|920|920.4|920|920.4|920|920.2|919.8|900
1620826700000|2021-05-12 13:38:20|920.2|919.8|920.2|919.8|920.4|919.8|920|919.6|0
1620826710000|2021-05-12 13:38:30|920.4|920|920.6|920.2|920.6|920.2|920.4|920|312
1620826720000|2021-05-12 13:38:40|920.4|920|920.4|920|920.6|920.2|920.2|920|0
1620826730000|2021-05-12 13:38:50|920.6|920.2|920.4|920|920.6|920.4|920.4|920|5818
1620826740000|2021-05-12 13:39:00|920.6|919.8|920|919.6|920.6|920|920|919.6|925
1620826750000|2021-05-12 13:39:10|919.8|919.4|919.6|919.2|920|919.4|919.4|919|457
1620826760000|2021-05-12 13:39:20|919.4|919|919.2|918.8|919.6|919|919.2|918.8|0
1620826770000|2021-05-12 13:39:30||919||919||919||919|0
1620826780000|2021-05-12 13:39:40|919|918.8|918.8|918.4|919|919|918.8|918.4|32
1620826790000|2021-05-12 13:39:50|919|918.6|919.2|918.8|919.2|919|919|918.6|2700
1620826800000|2021-05-12 13:40:00|||||||||400
1620826810000|2021-05-12 13:40:10|919|918.6|918.8|918.4|919|918.6|918.6|918.4|1391
1620826820000|2021-05-12 13:40:20||918.6||918.6||918.6||918.4|0
1620826830000|2021-05-12 13:40:30|918.6|918.4|918|917.6|918.6|918.4|917.8|917.6|9697
1620826840000|2021-05-12 13:40:40|918.2|917.8|918.2|917.8|918.4|918|918|917.6|17236
1620826850000|2021-05-12 13:40:50|918|917.6|918.2|917.8|918.2|917.8|917.8|917.4|42
1620826860000|2021-05-12 13:41:00|918|917.6|918|917.6|918.2|917.8|918|917.6|1883
1620826870000|2021-05-12 13:41:10|917.8|917.4|917.6|917.2|918|917.6|917.2|917|12425
1620826880000|2021-05-12 13:41:20|917.8|917.4|918|917.6|918|917.6|917.8|917.4|746
1620826890000|2021-05-12 13:41:30|918.2|917.8|918|917.6|918.2|917.8|918|917.6|0
1620826900000|2021-05-12 13:41:40||917.8||917.6||917.8||917.6|1200
1620826910000|2021-05-12 13:41:50|917.8|917.4|917.4|917|918|917.4|917.2|916.8|9824
1620826920000|2021-05-12 13:42:00|917.2|916.8|917.6|917.2|917.6|917.4|917.2|916.8|67
1620826930000|2021-05-12 13:42:10|917.8|917.4|918|917.6|918|917.8|917.8|917.4|193
1620826940000|2021-05-12 13:42:20|917.8|917.4|918|917.8|918|917.8|917.8|917.4|0
1620826950000|2021-05-12 13:42:30|917.8|917.6|918.2|917.8|918.2|918|917.8|917.4|1773
1620826970000|2021-05-12 13:42:50|918|917.6|918.2|917.8|918.2|917.8|918|917.4|500
1620826990000|2021-05-12 13:43:10|918.4|918|918.6|918.2|918.6|918.4|918.4|918|2433
1620827010000|2021-05-12 13:43:30|918.8|918.4|919|918.6|919|918.6|918.8|918.4|254
1620827020000|2021-05-12 13:43:40|918.8||918.8||918.8||918.8||42
1620827030000|2021-05-12 13:43:50|918.6|918.4|918.6|918.2|918.6|918.4|918.6|918.2|7
1620827040000|2021-05-12 13:44:00|918.4|918.4|919|918.6|919|918.8|918.4|918.4|1392
1620827050000|2021-05-12 13:44:10|918.8|918.8|918.8|918.6|918.8|918.8|918.8|918.6|0
1620827060000|2021-05-12 13:44:20|918.6|918.4|918.6|918.2|919|918.6|918.6|918.2|3730
1620827070000|2021-05-12 13:44:30|918.8|918.4|918.6|918.2|918.8|918.4|918.6|918.2|0
1620827080000|2021-05-12 13:44:40|918.8|918.4|919|918.6|919|918.6|918.8|918.4|0
1620827090000|2021-05-12 13:44:50|918.8|918.4|919.2|918.8|919.2|919|918.8|918.4|1548
1620827100000|2021-05-12 13:45:00|919.4|919|919.8|919.6|920|919.6|919.4|918.8|2566
1620827120000|2021-05-12 13:45:20|919.6|919.4|919.8|919.4|919.8|919.4|919.4|919.2|4978
1620827130000|2021-05-12 13:45:30|920|919.2|920|919.6|920.2|920|920|919.2|1340
1620827140000|2021-05-12 13:45:40|920.2|919.8|920.2|919.8|920.2|919.8|920|919.6|0
1620827150000|2021-05-12 13:45:50||920||920||920||919.8|100
1620827160000|2021-05-12 13:46:00|920.4|920.2|920.6|920.4|920.6|920.4|920.4|920.2|2450
1620827170000|2021-05-12 13:46:10|920.8|920.6|920.8|920.4|921|920.6|920.8|920.4|3843
1620827180000|2021-05-12 13:46:20|921|920.6|921.6|921.2|921.8|921.4|921|920.4|55628
1620827190000|2021-05-12 13:46:30|921.4|921.4|921.6|921.4|921.6|921.4|921.4|921.4|0
1620827200000|2021-05-12 13:46:40|921.8|921.6|922.2|921.8|922.4|922.2|921.8|921.4|9914
1620827210000|2021-05-12 13:46:50|922.4|921.6|922|921.8|922.4|921.8|922|921.6|3682
1620827220000|2021-05-12 13:47:00|921.8|921.6|921.8|921.4|922.2|921.8|921.6|921.4|5005
1620827230000|2021-05-12 13:47:10|922|921.6|922.2|922|922.2|922|922|921.6|4643
1620827240000|2021-05-12 13:47:20|922|921.8|922|921.6|922.2|922|922|921.6|39
1620827250000|2021-05-12 13:47:30|921.8|921.4|921.4|921|921.8|921.4|921.2|920.8|1206
1620827260000|2021-05-12 13:47:40|921.2|920.8|921|920.8|921.2|920.8|921|920.6|0
1620827270000|2021-05-12 13:47:50|920.8|920.6|921|920.6|921|920.6|920.8|920.6|1458
1620827280000|2021-05-12 13:48:00|920.8|920.4|920.6|920.2|920.8|920.4|920.6|920.2|3386
1620827290000|2021-05-12 13:48:10|920.4|920.4|920.6|920.2|920.8|920.4|920.4|920.2|0
1620827300000|2021-05-12 13:48:20|920.4|920|920.2|920|920.4|920.2|920.2|920|486
1620827320000|2021-05-12 13:48:40|920.4|920.2|920.6|920.2|920.6|920.4|920.4|920.2|5543
1620827330000|2021-05-12 13:48:50|920.8|920.4|920.8|920.4|921|920.6|920.6|920.4|2347
1620827340000|2021-05-12 13:49:00|920.6|920.6|920.6|920.4|920.8|920.6|920.6|920.4|1393
1620827350000|2021-05-12 13:49:10|920.4|920.2|920|919.6|920.6|920.2|919.8|919.6|4067
1620827360000|2021-05-12 13:49:20|920.2|919.8|920|919.6|920.4|920|919.8|919.6|1043
1620827370000|2021-05-12 13:49:30|920.2|919.8|920.2|919.8|920.2|920|920|919.6|1489
1620827380000|2021-05-12 13:49:40|920|919.6|919.8|919.4|920|919.6|919.4|919.2|456
1620827390000|2021-05-12 13:49:50|919.6|919.2|920|919.6|920|919.6|919.6|919.2|0
1620827400000|2021-05-12 13:50:00|919.8|919.8|919.4|919.2|919.8|919.8|919.4|919.2|496
1620827410000|2021-05-12 13:50:10|919.2|919|919.2|918.8|919.2|919|919|918.6|9860
1620827420000|2021-05-12 13:50:20|919|918.6|918.6|918.2|919.2|918.6|918.4|918|52206
1620827430000|2021-05-12 13:50:30|918.8|918.4|919|918.6|919|918.6|918.8|918.4|1299
1620827440000|2021-05-12 13:50:40|919.2|918.8|919.2|919|919.2|919|919|918.6|44871
1620827450000|2021-05-12 13:50:50|919|918.8|919.2|918.8|919.2|919|919|918.8|6047
1620827460000|2021-05-12 13:51:00||919||918.8||919||918.8|0
1620827470000|2021-05-12 13:51:10|919.4|919|919.2|918.8|919.4|919.2|919.2|918.8|16877
1620827480000|2021-05-12 13:51:20|919.4|919|919.4|919|919.4|919|919|918.8|0
1620827490000|2021-05-12 13:51:30|919.6|919.2|919.6|919.2|919.8|919.6|919.4|919|11949
1620827500000|2021-05-12 13:51:40|919.8|919.4|919.8|919.4|919.8|919.6|919.6|919.2|832
1620827510000|2021-05-12 13:51:50|920|919.6|920.2|920|920.2|920|920|919.4|2701
1620827520000|2021-05-12 13:52:00|920.4|920.2|920.8|920.4|920.8|920.4|920.2|920|2507
1620827530000|2021-05-12 13:52:10|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920.2|3319
1620827540000|2021-05-12 13:52:20|920.4|920|920.2|919.8|920.4|920|920|919.8|3306
1620827550000|2021-05-12 13:52:30||920||920||920||919.8|1
1620827560000|2021-05-12 13:52:40|920|919.8|920|919.6|920.2|919.8|919.8|919.4|2289
1620827570000|2021-05-12 13:52:50|919.8||920||920||919.8||0
1620827580000|2021-05-12 13:53:00|919.8|919.4|919.4|919|920|919.4|919.2|918.8|6840
1620827590000|2021-05-12 13:53:10|919.2|918.8|919.4|919|919.4|919.2|919.2|918.8|124
1620827600000|2021-05-12 13:53:20|919.2|918.8|919|918.6|919.2|918.8|918.8|918.4|0
1620827610000|2021-05-12 13:53:30||918.8||918.6||918.8||918.6|50
1620827620000|2021-05-12 13:53:40|919.2|918.8|919.6|919.4|919.8|919.4|919.2|918.8|5609
1620827630000|2021-05-12 13:53:50|919.8|919.6|919.6|919.2|920|919.8|919.4|919|13259
1620827640000|2021-05-12 13:54:00|919.4|919|919.6|919.2|919.6|919.4|919.4|919|100
1620827650000|2021-05-12 13:54:10|919.4|919|919.4|919|919.4|919.2|919.4|919|0
1620827660000|2021-05-12 13:54:20|919.2||919.2||919.2||919.2||1730
1620827670000|2021-05-12 13:54:30|919|918.8|918.6|918.2|919|918.8|918.4|918.2|1903
1620827680000|2021-05-12 13:54:40|918.4|918|918.6|918.2|918.6|918.2|918.4|918|0
1620827690000|2021-05-12 13:54:50|918.4|918|918|917.6|918.4|918|917.8|917.6|0
1620827700000|2021-05-12 13:55:00|917.8|917.8|918.4|918|918.4|918.2|917.8|917.6|10844
1620827710000|2021-05-12 13:55:10|918.6|918.2|918.8|918.4|918.8|918.4|918.6|918.2|128
1620827720000|2021-05-12 13:55:20|919|918.6|919.4|919.2|919.4|919.2|919|918.6|8794
1620827730000|2021-05-12 13:55:30|919.2|919|919.4|919.2|919.4|919.2|919.2|919|3042
1620827740000|2021-05-12 13:55:40|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.2|813
1620827750000|2021-05-12 13:55:50|||||||||25
1620827780000|2021-05-12 13:56:20|919.8|919.6|919.6|919.4|920.2|919.8|919.6|919.4|2960
1620827790000|2021-05-12 13:56:30|919.8|919.6|919.4|919|919.8|919.6|919.4|919|1188
1620827800000|2021-05-12 13:56:40||919.2||919.2||919.2||919.2|0
1620827810000|2021-05-12 13:56:50||919||919.2||919.2||919|0
1620827820000|2021-05-12 13:57:00||919||919||919||919|0
1620827830000|2021-05-12 13:57:10|919.2|919.2|919.4|919.2|919.4|919.2|919.2|919.2|2191
1620827840000|2021-05-12 13:57:20|919.6|919.4|919.4|919|919.6|919.4|919.4|919|3728
1620827850000|2021-05-12 13:57:30|919.6|919.2|919.4|919|919.6|919.2|919.2|919|895
1620827870000|2021-05-12 13:57:50|919.2||919.2||919.2||919.2||0
1620827890000|2021-05-12 13:58:10|919|918.8|919.2|918.8|919.2|918.8|919|918.6|7112
1620827900000|2021-05-12 13:58:20|919.4|919|919.4|919.2|919.4|919.2|919.4|919|1008
1620827920000|2021-05-12 13:58:40|919.2|919|919|918.6|919.2|919|919|918.6|1233
1620827930000|2021-05-12 13:58:50|919.2|918.8|919.2|919|919.2|919|919.2|918.8|3588
1620827940000|2021-05-12 13:59:00|919|918.8|919.2|918.8|919.2|918.8|919|918.6|164
1620827950000|2021-05-12 13:59:10|919.4|919|919.4|919.2|919.4|919.2|919.4|919|3522
1620827970000|2021-05-12 13:59:30|919.6|919.4|919.4|919.2|919.6|919.4|919.4|919.2|8414
1620827980000|2021-05-12 13:59:40|919.2|919|919|918.6|919.2|919|919|918.6|3290
1620827990000|2021-05-12 13:59:50|919.2|918.8|919.2|919|919.2|919|919.2|918.6|832
1620828000000|2021-05-12 14:00:00|919|918.8|919|918.8|919|918.8|919|918.6|3689
1620828010000|2021-05-12 14:00:10|919.2|919|919|918.6|919.4|919.2|919|918.6|2791
1620828020000|2021-05-12 14:00:20|918.8|918.8|918.8|918.6|919.2|918.8|918.8|918.6|467
1620828030000|2021-05-12 14:00:30|918.6|918.4|918.4|918|918.6|918.4|918.4|918|17762
1620828040000|2021-05-12 14:00:40|918.2|917.8|918.2|917.8|918.2|917.8|918.2|917.8|359
1620828050000|2021-05-12 14:00:50|918.4|918|918.4|918.2|918.4|918.2|918.4|918|6142
1620828060000|2021-05-12 14:01:00|918.2|918|918.2|918|918.2|918|918.2|918|2764
1620828080000|2021-05-12 14:01:20|||||||||456
1620828100000|2021-05-12 14:01:40|918.4|918.2|918.6|918.4|918.8|918.6|918.4|918.2|4020
1620828110000|2021-05-12 14:01:50|918.8|918.6|918.8|918.6|918.8|918.6|918.8|918.6|40
1620828120000|2021-05-12 14:02:00|919|918.8|919.2|919|919.2|919|919|918.8|6025
1620828140000|2021-05-12 14:02:20|919|918.8|918.8|918.6|919.2|919|918.8|918.6|8951
1620828150000|2021-05-12 14:02:30|919|918.8|919.4|919.2|919.4|919.2|919|918.8|933
1620828160000|2021-05-12 14:02:40|919.6|919.4|919.8|919.6|920|919.6|919.6|919.4|3905
1620828170000|2021-05-12 14:02:50|920|919.8|920|919.8|920.2|920|920|919.8|962
1620828180000|2021-05-12 14:03:00|||||||||6
1620828190000|2021-05-12 14:03:10|919.8|919.6|919.6|919.2|920|919.8|919.6|919.2|7313
1620828200000|2021-05-12 14:03:20|919.8|919.4|919.6|919.4|919.8|919.4|919.6|919.2|0
1620828210000|2021-05-12 14:03:30|919.4|919.2|919.8|919.6|919.8|919.6|919.4|919.2|11932
1620828220000|2021-05-12 14:03:40|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|895
1620828230000|2021-05-12 14:03:50|919.8|919.6|920.4|920.2|920.4|920.2|919.8|919.4|5414
1620828240000|2021-05-12 14:04:00|920.6|920.4|920.6|920.4|920.6|920.4|920.4|920.2|5010
1620828250000|2021-05-12 14:04:10|920.8|920.6|920.8|920.4|921|920.8|920.6|920.4|10215
1620828260000|2021-05-12 14:04:20|920.6|920.2|920.2|920|920.6|920.2|920.2|919.8|4379
1620828270000|2021-05-12 14:04:30|920|919.8|920|919.8|920|919.8|920|919.8|784
1620828280000|2021-05-12 14:04:40|919.8|919.6|920|919.8|920|919.8|919.8|919.6|2026
1620828290000|2021-05-12 14:04:50|920.2|919.6|920.2|920|920.2|920|920.2|919.6|1714
1620828300000|2021-05-12 14:05:00|920.4|919.8|920.4|920|920.6|920.2|920.4|919.8|3407
1620828310000|2021-05-12 14:05:10|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|0
1620828320000|2021-05-12 14:05:20|920.4|920.4|921.2|920.8|921.2|920.8|920.4|920.2|3816
1620828330000|2021-05-12 14:05:30|921|921|921.6|921.2|921.8|921.4|921|921|15264
1620828350000|2021-05-12 14:05:50|921.4|921|921.4|921|921.4|921.2|921|920.8|10398
1620828360000|2021-05-12 14:06:00||921.2||921||921.2||921|0
1620828370000|2021-05-12 14:06:10|921.2|920.8|921.2|921|921.2|921|921|920.6|2062
1620828380000|2021-05-12 14:06:20|921|920.8|921.2|920.8|921.2|921|920.8|920.6|21531
1620828390000|2021-05-12 14:06:30|921|921|921.2|920.8|921.2|921|921|920.6|4474
1620828400000|2021-05-12 14:06:40||921||921||921||920.8|0
1620828410000|2021-05-12 14:06:50|921.4|921.2|921.2|920.8|921.4|921.2|921|920.8|1255
1620828420000|2021-05-12 14:07:00||921||920.8||921||920.8|0
1620828430000|2021-05-12 14:07:10|921.4|921|921.4|921|921.4|921.2|921.4|921|3821
1620828440000|2021-05-12 14:07:20|921.6|921.2|921.2|921|921.8|921.6|921.2|921|11974
1620828450000|2021-05-12 14:07:30|921|920.8|921.2|920.8|921.2|920.8|921|920.8|80
1620828460000|2021-05-12 14:07:40||921||921||921||920.8|0
1620828470000|2021-05-12 14:07:50|921|920.8|921.2|920.8|921.2|921|921|920.8|2804
1620828480000|2021-05-12 14:08:00||921||921||921||921|0
1620828490000|2021-05-12 14:08:10|921.4|921.2|921.8|921.4|921.8|921.6|921.4|921.2|6544
1620828500000|2021-05-12 14:08:20|922|921.6|921.8|921.4|922|921.6|921.8|921.4|1766
1620828510000|2021-05-12 14:08:30||921.6||921.6||921.6||921.6|0
1620828520000|2021-05-12 14:08:40|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.4|2917
1620828530000|2021-05-12 14:08:50||921.6||921.4||921.6||921.4|120
1620828540000|2021-05-12 14:09:00|922|921.6|922|921.6|922|921.8|922|921.6|4631
1620828550000|2021-05-12 14:09:10|921.8|921.8|922|921.8|922|921.8|921.8|921.8|3337
1620828560000|2021-05-12 14:09:20|921.8|921.6|921.4|921|921.8|921.6|921.4|921|10414
1620828570000|2021-05-12 14:09:30||921.2||921||921.2||921|0
1620828580000|2021-05-12 14:09:40|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921|2506
1620828590000|2021-05-12 14:09:50|921.8|921.4|922|921.6|922|921.8|921.8|921.4|5353
1620828600000|2021-05-12 14:10:00|921.8||922||922||921.8||356
1620828610000|2021-05-12 14:10:10|921.8|921.4|921.4|921|922|921.4|921.4|921|9
1620828620000|2021-05-12 14:10:20|921.6|921.2|922|921.6|922|921.6|921.6|921.2|3563
1620828630000|2021-05-12 14:10:30|921.8|921.4|921.8|921.6|922|921.6|921.6|921.4|2324
1620828640000|2021-05-12 14:10:40|922||922||922||921.8||0
1620828650000|2021-05-12 14:10:50|921.8|921.4|921.4|921.2|922|921.4|921.4|921|4559
1620828660000|2021-05-12 14:11:00|921.2|921|921.6|921.2|921.6|921.2|921.2|921|5
1620828670000|2021-05-12 14:11:10|921.8|921.4|921.6|921.2|921.8|921.4|921.4|921.2|0
1620828680000|2021-05-12 14:11:20||921.4||921.4||921.4||921.2|0
1620828690000|2021-05-12 14:11:30|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|1699
1620828700000|2021-05-12 14:11:40|921.6|921.2|921|920.6|921.6|921.2|921|920.6|5827
1620828710000|2021-05-12 14:11:50|920.8|920.8|920.8|920.6|921|920.8|920.8|920.6|0
1620828720000|2021-05-12 14:12:00|920.6|920.4|920.6|920.2|920.6|920.4|920.6|920.2|4110
1620828730000|2021-05-12 14:12:10||920.4||920.2||920.4||920.2|0
1620828740000|2021-05-12 14:12:20|920.8|920.4|921|920.6|921|920.8|920.8|920.4|4101
1620828750000|2021-05-12 14:12:30|920.8|920.4|920.6|920.4|921|920.6|920.6|920.4|42
1620828760000|2021-05-12 14:12:40|920.4|920.2|920|919.6|920.4|920.2|919.8|919.6|8869
1620828770000|2021-05-12 14:12:50|919.8|919.4|919.8|919.4|919.8|919.6|919.8|919.4|2994
1620828780000|2021-05-12 14:13:00|920|919.6|920|919.6|920.2|920|920|919.6|11256
1620828790000|2021-05-12 14:13:10|920.2|919.8|919.8|919.4|920.2|919.8|919.6|919.4|4787
1620828800000|2021-05-12 14:13:20|920|919.6|919.6|919.2|920|919.6|919.4|919.2|2022
1620828810000|2021-05-12 14:13:30|919.8|919.4|919.8|919.4|919.8|919.6|919.6|919.4|1239
1620828830000|2021-05-12 14:13:50|919.6|919.2|919.8|919.6|919.8|919.6|919.2|919|4294
1620828840000|2021-05-12 14:14:00|919.6|919.4|919.4|919|919.6|919.6|919.4|919|2625
1620828850000|2021-05-12 14:14:10||919.2||919||919.2||919|0
1620828860000|2021-05-12 14:14:20|919.2||919.4||919.4||919.2||0
1620828870000|2021-05-12 14:14:30||919.2||919||919.2||919|0
1620828880000|2021-05-12 14:14:40|||||||||100
1620828900000|2021-05-12 14:15:00|919.2|919.2|919.4|919.2|919.4|919.2|919.2|919|4994
1620828910000|2021-05-12 14:15:10|919.6|919.4|919.8|919.4|919.8|919.6|919.4|919.2|3495
1620828920000|2021-05-12 14:15:20|920|919.6|919.6|919.4|920|919.8|919.6|919.4|3884
1620828930000|2021-05-12 14:15:30|919.8||919.8||919.8||919.8||0
1620828940000|2021-05-12 14:15:40|919.6||919.6||919.6||919.6||0
1620828950000|2021-05-12 14:15:50|919.8|919.6|919.8|919.4|919.8|919.6|919.8|919.4|820
1620828960000|2021-05-12 14:16:00|919.6|919.2|919.4|919.2|919.6|919.2|919.4|919.2|0
1620828970000|2021-05-12 14:16:10|919.2|919|919.4|919.2|919.4|919.2|919.2|919|7
1620828980000|2021-05-12 14:16:20|919.6|919.4|919.8|919.4|919.8|919.6|919.6|919.2|1500
1620828990000|2021-05-12 14:16:30|920|919.6|920.2|919.8|920.2|919.8|920|919.6|476
1620829000000|2021-05-12 14:16:40|920|920|920.2|920|920.2|920|920|920|161
1620829010000|2021-05-12 14:16:50|920.4|919.8|920.6|920.2|920.6|920.4|920.4|919.8|1396
1620829020000|2021-05-12 14:17:00|920.4|920|920.4|920.2|920.6|920.4|920.4|920|1202
1620829030000|2021-05-12 14:17:10|920.6|920|920.4|920|920.6|920.2|920.2|920|1017
1620829040000|2021-05-12 14:17:20|920.6|920.2|920.4|920|920.6|920.2|920.2|920|0
1620829050000|2021-05-12 14:17:30|920.6|920.2|920.6|920.2|920.6|920.2|920.4|920|1000
1620829060000|2021-05-12 14:17:40|920.4|920|920.4|920|920.4|920|920.2|920|454
1620829080000|2021-05-12 14:18:00|920.2|920.2|920.4|920|920.4|920.2|920.2|920|50
1620829090000|2021-05-12 14:18:10|920.6|920.2|921|920.6|921|920.8|920.6|920.2|12976
1620829100000|2021-05-12 14:18:20|921.2|920.8|921.6|921.2|921.6|921.2|921.2|920.8|719
1620829110000|2021-05-12 14:18:30|921.4|921|921|920.6|921.4|921|920.8|920.6|7634
1620829120000|2021-05-12 14:18:40||920.8||920.6||920.8||920.6|0
1620829140000|2021-05-12 14:19:00||920.8||920.8||920.8||920.6|0
1620829150000|2021-05-12 14:19:10|921.2|921|921|920.6|921.2|921|921|920.6|3133
1620829160000|2021-05-12 14:19:20|921.2|920.8|921.6|921.2|921.6|921.2|921.2|920.8|7306
1620829170000|2021-05-12 14:19:30|921.4|921.4|921.2|920.8|921.6|921.4|921.2|920.8|4586
1620829180000|2021-05-12 14:19:40|921|921|921.4|921|921.4|921.2|921|921|5574
1620829190000|2021-05-12 14:19:50|921.2|921.2|921.4|921|921.4|921.2|921.2|921|901
1620829200000|2021-05-12 14:20:00|||||||||100
1620829210000|2021-05-12 14:20:10|921.6|921.2|921.6|921.4|921.6|921.4|921.6|921|11744
1620829220000|2021-05-12 14:20:20|921.8|921.6|921.6|921.2|921.8|921.6|921.4|921.2|6685
1620829230000|2021-05-12 14:20:30|921.8|921.4|921.6|921.2|921.8|921.6|921.4|921.2|4029
1620829240000|2021-05-12 14:20:40|921.8|921.4|921.8|921.4|921.8|921.6|921.8|921.2|4340
1620829250000|2021-05-12 14:20:50|921.6|921.2|921.8|921.4|921.8|921.4|921.4|921.2|2736
1620829260000|2021-05-12 14:21:00|922|921.6|921.8|921.4|922|921.6|921.8|921.4|146
1620829270000|2021-05-12 14:21:10|921.6|921.6|921.6|921.4|921.8|921.6|921.6|921.4|4801
1620829280000|2021-05-12 14:21:20|921.4|921.2|921|920.6|921.4|921.2|921|920.6|10730
1620829290000|2021-05-12 14:21:30|921.2|920.8|921.4|921.2|921.4|921.2|921.2|920.8|1740
1620829300000|2021-05-12 14:21:40|921.6|921.4|921.6|921.2|921.6|921.4|921.6|921.2|243
1620829310000|2021-05-12 14:21:50||921.4||921.4||921.4||921.2|0
1620829320000|2021-05-12 14:22:00|921.8|921.6|922|921.6|922|921.8|921.8|921.6|1003
1620829330000|2021-05-12 14:22:10|921.8|921.8|922.2|921.8|922.2|922|921.8|921.8|6221
1620829340000|2021-05-12 14:22:20|922|921.6|922.2|921.8|922.2|922|922|921.6|1
1620829350000|2021-05-12 14:22:30|922.4|922|922.4|922|922.4|922.2|922.4|922|1732
1620829360000|2021-05-12 14:22:40|922.2|921.8|922.6|922.2|922.6|922.4|922|921.8|4077
1620829370000|2021-05-12 14:22:50|922.4|922|922.4|922|922.6|922.2|922.2|922|5000
1620829380000|2021-05-12 14:23:00|922.6|922.2|923|922.6|923|922.8|922.4|922|19670
1620829390000|2021-05-12 14:23:10|922.8|922.4|922.8|922.4|923|922.6|922.4|922.2|8391
1620829400000|2021-05-12 14:23:20|923|922.6|923.2|923|923.2|923|923|922.6|22658
1620829410000|2021-05-12 14:23:30|923.4|923.2|923.4|923|923.4|923.2|923.2|923|5181
1620829420000|2021-05-12 14:23:40|923.2|922.8|923.4|923|923.4|923|922.8|922.6|73371
1620829430000|2021-05-12 14:23:50|923.2|922.8|923.4|923.2|923.4|923.2|923|922.8|183
1620829440000|2021-05-12 14:24:00|923.2|923|923.2|923|923.2|923|923.2|923|2179
1620829450000|2021-05-12 14:24:10|923.4||923.4||923.4||923.2||5023
1620829460000|2021-05-12 14:24:20|923.2||923.2||923.2||923.2||13501
1620829470000|2021-05-12 14:24:30|923.4||923.4||923.4||923.4||9647
1620829480000|2021-05-12 14:24:40|923.2|923.2|923.4|923|923.4|923.2|923.2|923|5024
1620829510000|2021-05-12 14:25:10|923.2|922.8|923|922.6|923.2|922.8|923|922.6|10336
1620829520000|2021-05-12 14:25:20|923.2|922.8|923.4|923|923.4|923|923|922.8|3407
1620829530000|2021-05-12 14:25:30|923.2|923.2|923.4|923|923.4|923.2|923.2|923|13
1620829550000|2021-05-12 14:25:50|923.6|923.2|923.6|923.2|923.8|923.6|923.6|923.2|63278
1620829560000|2021-05-12 14:26:00|923.4|923|923.2|923|923.4|923|923.2|923|7662
1620829570000|2021-05-12 14:26:10|923.4|923.2|923.4|923|923.4|923.2|923.4|923|8374
1620829580000|2021-05-12 14:26:20|923.2||923.4||923.4||923.2||501
1620829590000|2021-05-12 14:26:30|923.2||923.2||923.2||923.2||0
1620829600000|2021-05-12 14:26:40|923.4|923.2|923.4|923|923.4|923.2|923.2|923|10500
1620829610000|2021-05-12 14:26:50|923.2|922.8|923|922.6|923.2|922.8|923|922.6|1317
1620829620000|2021-05-12 14:27:00|922.8|922.8|922.8|922.4|923|922.8|922.4|922.2|3812
1620829630000|2021-05-12 14:27:10|922.6|922.2|922.4|922|922.6|922.2|922.4|922|963
1620829640000|2021-05-12 14:27:20|922.6|922.2|922.8|922.6|923|922.8|922.6|922.2|7303
1620829650000|2021-05-12 14:27:30|922.6|922.4|923|922.6|923|922.8|922.6|922.4|2918
1620829660000|2021-05-12 14:27:40|923.2|922.8|923.4|923|923.4|923|923.2|922.8|2321
1620829670000|2021-05-12 14:27:50|923.2|922.8|923|922.6|923.4|922.8|923|922.6|1550
1620829680000|2021-05-12 14:28:00|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|70
1620829690000|2021-05-12 14:28:10|923|922.6|923.2|922.8|923.2|922.8|922.8|922.6|310
1620829700000|2021-05-12 14:28:20|923|923|923.2|922.8|923.2|923|923|922.8|693
1620829710000|2021-05-12 14:28:30|923||923||923||923||0
1620829720000|2021-05-12 14:28:40|922.8|922.6|922.6|922.4|923|922.8|922.6|922.4|3977
1620829730000|2021-05-12 14:28:50|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|44
1620829740000|2021-05-12 14:29:00|||||||||574
1620829750000|2021-05-12 14:29:10|922.4|922|922.2|921.8|922.4|922|922.2|921.8|6860
1620829760000|2021-05-12 14:29:20|922|921.6|922|921.6|922|921.8|921.8|921.4|1394
1620829770000|2021-05-12 14:29:30|922.2|921.8|922|921.6|922.2|922|922|921.6|0
1620829780000|2021-05-12 14:29:40|922.2|921.8|921.8|921.6|922.2|921.8|921.8|921.6|0
1620829790000|2021-05-12 14:29:50|921.6|921.4|921.6|921.2|921.8|921.6|921.2|921|8721
1620829800000|2021-05-12 14:30:00|921.4|921|922|921.6|922|921.8|921.2|921|5057
1620829810000|2021-05-12 14:30:10|922.2|921.8|922|921.8|922.2|922|922|921.6|3516
1620829820000|2021-05-12 14:30:20|921.8|921.6|922.2|921.8|922.2|921.8|921.6|921.4|1914
1620829830000|2021-05-12 14:30:30|922|921.6|922.2|921.8|922.2|921.8|921.8|921.6|1191
1620829840000|2021-05-12 14:30:40|922|921.6|922|921.6|922.2|922|922|921.6|3560
1620829850000|2021-05-12 14:30:50||921.8||921.8||921.8||921.8|100
1620829860000|2021-05-12 14:31:00|922.2|921.6|922.6|922.2|922.6|922.4|922.2|921.6|7452
1620829870000|2021-05-12 14:31:10|922.4|922|922.4|922|922.6|922.2|922.2|922|0
1620829880000|2021-05-12 14:31:20|922.2|921.8|922.4|922|922.4|922|922|921.6|8880
1620829890000|2021-05-12 14:31:30|922.2|922.2|922.4|922.2|922.4|922.2|922.2|922|1500
1620829900000|2021-05-12 14:31:40|922.6|922.4|922.2|921.8|922.6|922.4|922|921.8|7020
1620829910000|2021-05-12 14:31:50|922.4|922|922.4|922|922.4|922|922.4|922|0
1620829920000|2021-05-12 14:32:00|922.2|921.8|922.2|922|922.2|922|922|921.8|1213
1620829930000|2021-05-12 14:32:10|922|921.8|921.8|921.6|922|921.8|921.8|921.6|2685
1620829940000|2021-05-12 14:32:20|921.6|921.4|921.8|921.4|921.8|921.4|921.6|921.4|2693
1620829950000|2021-05-12 14:32:30|921.6||921.6||921.6||921.6||75
1620829960000|2021-05-12 14:32:40|921.4|921.2|921.4|921|921.4|921.2|921.2|921|1258
1620829970000|2021-05-12 14:32:50|921.2|921.2|921.2|921|921.2|921.2|921.2|921|2000
1620829980000|2021-05-12 14:33:00|921|920.8|921.2|920.8|921.2|921|921|920.8|3607
1620830000000|2021-05-12 14:33:20|921|921|921.2|921|921.2|921|921|921|100
1620830010000|2021-05-12 14:33:30|921.4|920.8|921.4|921.2|921.4|921.2|921.4|920.8|6430
1620830020000|2021-05-12 14:33:40|921.6|921.4|921.8|921.6|921.8|921.6|921.6|921.4|2905
1620830030000|2021-05-12 14:33:50|921.6|921.4|921.8|921.4|921.8|921.6|921.6|921.2|5515
1620830040000|2021-05-12 14:34:00|921.6|921.6|921.8|921.4|921.8|921.6|921.6|921.4|458
1620830050000|2021-05-12 14:34:10|922|921.6|921.8|921.6|922|921.8|921.6|921.4|5472
1620830060000|2021-05-12 14:34:20|922|921.4|921.8|921.4|922|921.4|921.6|921.4|4169
1620830070000|2021-05-12 14:34:30||921.6||921.6||921.6||921.6|0
1620830080000|2021-05-12 14:34:40|922|921.8|922|921.8|922|921.8|922|921.8|291
1620830090000|2021-05-12 14:34:50|922.2|922|922.2|921.8|922.2|922|922.2|921.8|1230
1620830100000|2021-05-12 14:35:00||922||922||922||922|0
1620830110000|2021-05-12 14:35:10|922.4|921.8|922.8|922.4|922.8|922.4|922.4|921.8|1482
1620830120000|2021-05-12 14:35:20|923|922.6|922.8|922.4|923|922.6|922.6|922.4|345
1620830130000|2021-05-12 14:35:30|923|922.6|922.8|922.4|923|922.6|922.8|922.4|1693
1620830140000|2021-05-12 14:35:40|923|922.6|923.2|922.8|923.2|923|923|922.6|2643
1620830160000|2021-05-12 14:36:00|923|923|923.4|923|923.4|923.2|923|923|79
1620830170000|2021-05-12 14:36:10|923.6|923.2|923.4|923|923.6|923.4|923.2|922.8|3004
1620830180000|2021-05-12 14:36:20|||||||||1
1620830190000|2021-05-12 14:36:30|923.2|923.2|923.4|923|923.4|923.2|923.2|923|4154
1620830200000|2021-05-12 14:36:40|923.2||923.4||923.4||923.2||0
1620830210000|2021-05-12 14:36:50||923.2||923.2||923.2||923.2|23153
1620830250000|2021-05-12 14:37:30|923.6|923.4|923.8|923.4|923.8|923.6|923.4|923.2|22314
1620830270000|2021-05-12 14:37:50|924|923.6|924|923.8|924|923.8|924|923.4|3532
1620830280000|2021-05-12 14:38:00|924.2|923.6|924|923.8|924.2|924|924|923.6|10813
1620830290000|2021-05-12 14:38:10|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|1411
1620830320000|2021-05-12 14:38:40|924|923.6|923.8|923.6|924|923.8|923.8|923.6|1723
1620830330000|2021-05-12 14:38:50|923.6|923.4|923.6|923.4|923.8|923.4|923.4|923.2|4305
1620830340000|2021-05-12 14:39:00||923.2||923.2||923.2||923.2|0
1620830350000|2021-05-12 14:39:10|923.4|923|923.2|922.8|923.4|923|923.2|922.8|5630
1620830360000|2021-05-12 14:39:20|923|922.6|922.8|922.6|923|922.6|922.8|922.6|1026
1620830370000|2021-05-12 14:39:30|923|922.8|923.4|923|923.4|923.2|923|922.6|9938
1620830380000|2021-05-12 14:39:40|923.6|923.2|923.6|923.2|923.6|923.4|923.6|923.2|2752
1620830400000|2021-05-12 14:40:00|923.4|923|923.8|923.4|923.8|923.4|923.4|923|2117
1620830410000|2021-05-12 14:40:10|923.6|923.6|923.4|923|923.6|923.6|923.4|923|360
1620830420000|2021-05-12 14:40:20|923.2|922.8|923|922.8|923.2|922.8|923|922.8|3873
1620830430000|2021-05-12 14:40:30|922.8|922.6|923.2|922.8|923.2|923|922.8|922.6|5612
1620830440000|2021-05-12 14:40:40|923|922.6|923.4|923|923.4|923.2|923|922.6|2318
1620830450000|2021-05-12 14:40:50|923.2||923.2||923.2||923.2||0
1620830460000|2021-05-12 14:41:00|923|922.8|923.4|923|923.6|923.4|923|922.8|3615
1620830470000|2021-05-12 14:41:10|923.2|923.2|923.4|923|923.6|923.2|923.2|923|5675
1620830480000|2021-05-12 14:41:20|923.2||923.4||923.4||923.2||150
1620830500000|2021-05-12 14:41:40|||||||||1
1620830510000|2021-05-12 14:41:50|923.2|922.8|923.2|922.8|923.2|922.8|923|922.8|2063
1620830520000|2021-05-12 14:42:00|923.4|923|923.4|923|923.4|923.2|923.2|923|3670
1620830530000|2021-05-12 14:42:10|923.2|923.2|923.2|923|923.2|923.2|923.2|923|663
1620830540000|2021-05-12 14:42:20|923.4||923.4||923.4||923.2||972
1620830550000|2021-05-12 14:42:30|923.2|922.8|923|922.6|923.2|922.8|922.8|922.6|1890
1620830560000|2021-05-12 14:42:40|923.2|922.8|923.2|923|923.2|923|923.2|922.8|4080
1620830570000|2021-05-12 14:42:50|923|922.8|923|922.8|923.2|923|923|922.8|637
1620830580000|2021-05-12 14:43:00|923.2|923|923.4|923.2|923.4|923.2|923.2|923|1514
1620830590000|2021-05-12 14:43:10|923.2|923|923.4|923|923.4|923.2|923.2|923|2205
1620830600000|2021-05-12 14:43:20|923.2|922.8|923|922.8|923.2|922.8|923|922.8|717
1620830610000|2021-05-12 14:43:30|922.8|922.6|923|922.6|923|922.8|922.6|922.2|8575
1620830620000|2021-05-12 14:43:40||922.8||922.6||922.8||922.6|0
1620830630000|2021-05-12 14:43:50|922.8|922.4|922.8|922.4|922.8|922.6|922.6|922.4|261
1620830640000|2021-05-12 14:44:00|922.6|922.2|922.8|922.4|923|922.6|922.4|922.2|7830
1620830650000|2021-05-12 14:44:10|923|922.6|922.6|922.4|923|922.6|922.6|922.4|10051
1620830660000|2021-05-12 14:44:20|922.4|922.2|922.4|922.2|922.6|922.2|922.2|922|6029
1620830670000|2021-05-12 14:44:30|922.6|922.4|922.6|922.4|922.6|922.4|922.6|922.4|1181
1620830680000|2021-05-12 14:44:40|922.8|922.6|923|922.6|923|922.6|922.8|922.6|3756
1620830690000|2021-05-12 14:44:50|922.8|922.4|922.6|922.2|922.8|922.4|922.4|922.2|1686
1620830700000|2021-05-12 14:45:00|922.4||922.4||922.4||922.4||2000
1620830710000|2021-05-12 14:45:10|922.2|922|921.6|921.4|922.2|922|921.6|921.2|1406
1620830720000|2021-05-12 14:45:20|921.8|921.6|921.8|921.4|921.8|921.6|921.6|921.2|4359
1620830730000|2021-05-12 14:45:30|921.6|921.6|922|921.6|922|921.8|921.6|921.4|19726
1620830740000|2021-05-12 14:45:40|922.2|921.8|922.2|921.8|922.2|922|922.2|921.8|815
1620830750000|2021-05-12 14:45:50|922|921.6|921.4|921|922|921.6|921.4|921|3664
1620830760000|2021-05-12 14:46:00|921.2|920.8|921.4|921|921.4|921|921|920.6|4045
1620830770000|2021-05-12 14:46:10|921.6|921.2|921.2|920.8|921.6|921.2|921|920.8|4077
1620830790000|2021-05-12 14:46:30|921|920.6|921|920.6|921|920.6|920.8|920.4|10740
1620830800000|2021-05-12 14:46:40|921.2|920.8|921.4|921|921.6|921.2|921.2|920.8|4307
1620830810000|2021-05-12 14:46:50|921.6|921.2|921.4|921.2|921.6|921.2|921.4|921|0
1620830820000|2021-05-12 14:47:00|921.2|921|921.4|921.2|921.4|921.2|921.2|921|7
1620830830000|2021-05-12 14:47:10|921.6|921.4|921.4|921.2|921.6|921.4|921.4|921|1306
1620830840000|2021-05-12 14:47:20||921||921||921||921|0
1620830850000|2021-05-12 14:47:30|921.2|921.2|921.4|921|921.4|921.2|921.2|921|527
1620830860000|2021-05-12 14:47:40|921.2|921.2|921.6|921.2|921.6|921.2|921.2|921|897
1620830870000|2021-05-12 14:47:50|921.4|921|921.4|921|921.6|921.2|921.4|921|0
1620830890000|2021-05-12 14:48:10|921.2||921.2||921.2||921.2||358
1620830900000|2021-05-12 14:48:20|921.4|921.2|921.4|921|921.4|921.2|921.4|921|2968
1620830910000|2021-05-12 14:48:30|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921|1165
1620830930000|2021-05-12 14:48:50|921.4|921.4|921.4|921.2|921.6|921.4|921.4|921.2|124
1620830940000|2021-05-12 14:49:00|921.2|921|921.4|921|921.4|921.2|921.2|921|130
1620830950000|2021-05-12 14:49:10|921.6|921.2|921.6|921.2|921.6|921.2|921.2|921|501
1620830970000|2021-05-12 14:49:30|921.4|921|921.2|921|921.4|921|921.2|921|244
1620830980000|2021-05-12 14:49:40|921|920.8|921|920.8|921|920.8|921|920.6|2951
1620830990000|2021-05-12 14:49:50|921.2|921|921.4|921|921.4|921.2|921.2|921|7432
1620831000000|2021-05-12 14:50:00|921.2|920.8|921.6|921.4|921.8|921.6|921.2|920.8|2695
1620831010000|2021-05-12 14:50:10|921.8|921.6|922|921.6|922|921.8|921.8|921.6|10767
1620831020000|2021-05-12 14:50:20|921.8|921.8|922|921.8|922|921.8|921.8|921.6|2598
1620831040000|2021-05-12 14:50:40|921.8|921.6|921.8|921.6|922|921.8|921.8|921.6|2687
1620831050000|2021-05-12 14:50:50|921.6|921.4|921.6|921.4|921.6|921.4|921.6|921.4|2364
1620831060000|2021-05-12 14:51:00|921.8|921.6|921.8|921.4|921.8|921.6|921.8|921.4|6866
1620831070000|2021-05-12 14:51:10|922|921.6|922|921.6|922|921.8|921.8|921.4|723
1620831080000|2021-05-12 14:51:20||921.8||921.6||921.8||921.6|0
1620831090000|2021-05-12 14:51:30|921.8|921.4|921.8|921.4|921.8|921.4|921.8|921.4|0
1620831100000|2021-05-12 14:51:40|922|921.6|922|921.6|922|921.8|922|921.4|1706
1620831110000|2021-05-12 14:51:50|922.2|921.8|922.2|922|922.2|922|922.2|921.8|4809
1620831120000|2021-05-12 14:52:00|922|921.8|922|921.8|922.2|921.8|922|921.8|2010
1620831130000|2021-05-12 14:52:10|922.2|922|922.2|921.8|922.2|922|922.2|921.8|561
1620831140000|2021-05-12 14:52:20|922||922||922||922||83
1620831150000|2021-05-12 14:52:30|921.8|921.6|921.8|921.4|922|921.6|921.6|921.4|1954
1620831160000|2021-05-12 14:52:40|921.6|921.6|921.6|921.4|921.8|921.6|921.6|921.4|2275
1620831170000|2021-05-12 14:52:50|921.4|921.2|921.4|921|921.4|921.2|921.2|921|1462
1620831180000|2021-05-12 14:53:00|921.6|921.2|921.6|921.2|921.6|921.2|921.6|921|14
1620831190000|2021-05-12 14:53:10||921.4||921.2||921.4||921.2|0
1620831200000|2021-05-12 14:53:20|921.8|921.4|922|921.6|922|921.6|921.8|921.4|0
1620831210000|2021-05-12 14:53:30|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.4|0
1620831220000|2021-05-12 14:53:40||921.4||921.4||921.4||921.4|0
1620831250000|2021-05-12 14:54:10|921.6|921.2|921.4|921|921.6|921.4|921.2|921|2596
1620831260000|2021-05-12 14:54:20|921.6|921.2|921.6|921.2|921.6|921.4|921.6|921.2|19
1620831270000|2021-05-12 14:54:30|921.4|921|921.2|920.8|921.4|921|921|920.8|1767
1620831290000|2021-05-12 14:54:50|921|920.6|921|920.8|921|920.8|921|920.6|0
1620831300000|2021-05-12 14:55:00|921.2|921|921.2|920.8|921.2|921|921.2|920.8|62
1620831310000|2021-05-12 14:55:10|921.4|921|921.6|921.2|921.6|921.4|921.4|920.8|7311
1620831320000|2021-05-12 14:55:20|921.4|921.4|921.4|921.2|921.6|921.4|921.2|921|13202
1620831330000|2021-05-12 14:55:30|921.6|921.4|921.4|921.2|921.6|921.4|921.4|921|2101
1620831340000|2021-05-12 14:55:40|921.2|921|921.2|920.8|921.2|921|921|920.8|931
1620831350000|2021-05-12 14:55:50|921|920.6|920.8|920.4|921|920.8|920.6|920.4|5702
1620831360000|2021-05-12 14:56:00||920.6||920.4||920.6||920.4|0
1620831370000|2021-05-12 14:56:10|920.6|920.2|920.4|920|920.6|920.2|920.2|920|4022
1620831380000|2021-05-12 14:56:20|920.6|920.2|920.4|920|920.6|920.4|920.2|920|1086
1620831390000|2021-05-12 14:56:30||920.2||920||920.2||920|0
1620831400000|2021-05-12 14:56:40|920.6|920.2|920.8|920.6|920.8|920.6|920.6|920.2|1923
1620831410000|2021-05-12 14:56:50|921|920.8|921.2|920.8|921.4|921.2|921|920.8|19586
1620831420000|2021-05-12 14:57:00|921|921|921.2|920.8|921.2|921|921|920.8|719
1620831430000|2021-05-12 14:57:10|921|920.6|921|920.6|921|920.8|920.8|920.6|339
1620831440000|2021-05-12 14:57:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1620831450000|2021-05-12 14:57:30||921||921||921||921|0
1620831460000|2021-05-12 14:57:40|921.4|921.2|921.4|921|921.4|921.2|921.2|921|415
1620831470000|2021-05-12 14:57:50|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921.2|6019
1620831480000|2021-05-12 14:58:00|921.4|921.4|921.4|921|921.6|921.4|921.2|921|6051
1620831490000|2021-05-12 14:58:10|921.2|920.8|921|920.6|921.4|920.8|921|920.6|12877
1620831510000|2021-05-12 14:58:30|920.8|920.4|921|920.6|921|920.8|920.6|920.2|4349
1620831520000|2021-05-12 14:58:40|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|9
1620831530000|2021-05-12 14:58:50|921|920.6|920.8|920.4|921|920.6|920.8|920.4|4330
1620831540000|2021-05-12 14:59:00|920.6|920.2|920.6|920.2|920.8|920.6|920.4|920|3423
1620831550000|2021-05-12 14:59:10|920.8|920.4|921|920.8|921|920.8|920.8|920.4|348
1620831560000|2021-05-12 14:59:20|921.2|921|921.2|921|921.2|921|921.2|921|1638
1620831570000|2021-05-12 14:59:30|921|920.8|921.4|921|921.4|921|921|920.6|2250
1620831580000|2021-05-12 14:59:40|921.2|921.2|921.2|921|921.2|921.2|921.2|921|260
1620831590000|2021-05-12 14:59:50|921.4|921.2|921.4|921|921.4|921.2|921.4|921|991
1620831600000|2021-05-12 15:00:00|921.2|920.8|921.2|920.8|921.4|921|921|920.6|42
1620831610000|2021-05-12 15:00:10|921|921|921.2|921|921.2|921|921|920.8|104
1620831620000|2021-05-12 15:00:20|921.4|921.2|921.2|920.8|921.4|921.2|921.2|920.8|1246
1620831630000|2021-05-12 15:00:30||921||920.8||921||920.8|100
1620831640000|2021-05-12 15:00:40|921|920.6|920.8|920.4|921|920.8|920.8|920.4|35575
1620831660000|2021-05-12 15:01:00|921|920.6|920.8|920.4|921.2|920.8|920.6|920.4|23756
1620831670000|2021-05-12 15:01:10|921|920.6|921.4|921.2|921.4|921.2|921|920.4|4331
1620831680000|2021-05-12 15:01:20|921.6|921|921.6|921.4|921.6|921.4|921.6|921|1247
1620831690000|2021-05-12 15:01:30|921.8|921.6|921.6|921.4|921.8|921.6|921.6|921.4|1082
1620831700000|2021-05-12 15:01:40|921.4|921.2|921.4|921.2|921.4|921.2|921.4|921.2|3392
1620831710000|2021-05-12 15:01:50|921.6|921.4|921.6|921.4|921.8|921.6|921.6|921.2|1929
1620831720000|2021-05-12 15:02:00||921.2||921.2||921.2||921.2|0
1620831740000|2021-05-12 15:02:20|||||||||200
1620831760000|2021-05-12 15:02:40|921.4|921|921.6|921.2|921.6|921.4|921.2|921|6639
1620831770000|2021-05-12 15:02:50|921.8|921.4|921.8|921.6|921.8|921.6|921.8|921.2|6074
1620831780000|2021-05-12 15:03:00|921.6|921.4|922|921.8|922|921.8|921.6|921.4|5720
1620831790000|2021-05-12 15:03:10||921.6||921.6||921.8||921.6|0
1620831800000|2021-05-12 15:03:20|921.8||921.8||921.8||921.8||2353
1620831810000|2021-05-12 15:03:30|922|921.8|922|921.8|922|921.8|922|921.6|2238
1620831820000|2021-05-12 15:03:40|922.2|922|922.8|922.4|922.8|922.6|922.2|922|28851
1620831830000|2021-05-12 15:03:50|922.6|922.2|922.2|922|922.6|922.2|922.2|922|9739
1620831840000|2021-05-12 15:04:00|922|921.8|922.2|921.8|922.2|921.8|922|921.8|348
1620831850000|2021-05-12 15:04:10|922.4|922|922.4|922|922.4|922.2|922.4|921.8|6606
1620831860000|2021-05-12 15:04:20|922.6|922.2|922.8|922.6|922.8|922.6|922.6|922.2|3925
1620831870000|2021-05-12 15:04:30|923|922.4|923|922.8|923|922.8|923|922.4|1303
1620831880000|2021-05-12 15:04:40|923.2|923|922.8|922.6|923.2|923|922.8|922.6|317
1620831890000|2021-05-12 15:04:50|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|1042
1620831900000|2021-05-12 15:05:00|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|1999
1620831910000|2021-05-12 15:05:10|923|922.6|923|922.4|923|922.6|923|922.4|1200
1620831920000|2021-05-12 15:05:20||922.6||922.6||922.6||922.6|0
1620831930000|2021-05-12 15:05:30|922.8|922.4|922.8|922.2|922.8|922.4|922.8|922.2|637
1620831940000|2021-05-12 15:05:40|922.6|922.4|922.8|922.2|922.8|922.4|922.6|922.2|0
1620831950000|2021-05-12 15:05:50||922.4||922.4||922.4||922.4|0
1620831960000|2021-05-12 15:06:00||922.2||922.2||922.2||922.2|0
1620831970000|2021-05-12 15:06:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|4406
1620831980000|2021-05-12 15:06:20|922.6|922.2|922.2|921.8|922.6|922.2|922.2|921.8|1438
1620831990000|2021-05-12 15:06:30|922.4|922|922.2|921.6|922.4|922|922.2|921.6|2667
1620832000000|2021-05-12 15:06:40|922|921.4|922|921.4|922|921.4|922|921.4|906
1620832010000|2021-05-12 15:06:50|922.4|921.6|922.4|921.8|922.4|921.8|922.4|921.6|319
1620832020000|2021-05-12 15:07:00|922.6|922|922.6|922|922.6|922|922.6|922|124
1620832030000|2021-05-12 15:07:10|922.2|921.6|922.2|921.6|922.2|921.6|922.2|921.6|896
1620832040000|2021-05-12 15:07:20|922||922||922||922||445
1620832050000|2021-05-12 15:07:30|921.8|921.4|921.8|921.2|921.8|921.4|921.6|921.2|37
1620832060000|2021-05-12 15:07:40||921.4||921.4||921.4||921.4|0
1620832070000|2021-05-12 15:07:50|922||922||922||922||433
1620832080000|2021-05-12 15:08:00|921.8||922||922||921.8||1483
1620832090000|2021-05-12 15:08:10|921.8||922||922||921.8||0
1620832100000|2021-05-12 15:08:20|921.8|921.6|922.2|921.6|922.2|921.6|921.8|921.6|299
1620832110000|2021-05-12 15:08:30|922.4|921.8|922.6|922.2|922.6|922.2|922.4|921.8|932
1620832130000|2021-05-12 15:08:50|||||||||400
1620832140000|2021-05-12 15:09:00|922.8||922.6||922.8||922.6||0
1620832170000|2021-05-12 15:09:30|922.4|922|922.4|922|922.4|922|922.4|922|247
1620832180000|2021-05-12 15:09:40|922|921.4|922|921.4|922|921.4|922|921.4|463
1620832190000|2021-05-12 15:09:50||921.6||921.6||921.6||921.4|1729
1620832200000|2021-05-12 15:10:00|921.8|921.4|922|921.4|922|921.6|921.8|921.4|0
1620832210000|2021-05-12 15:10:10|921.8|921.2|921.8|921.2|921.8|921.2|921.8|921.2|0
1620832220000|2021-05-12 15:10:20|921.4|921|921.6|921|921.8|921.2|921.4|921|5159
1620832230000|2021-05-12 15:10:30|921.4|920.8|921.4|920.8|921.4|921|921.2|920.8|1257
1620832240000|2021-05-12 15:10:40|921.2|920.6|921.4|920.8|921.4|920.8|921.2|920.6|1921
1620832250000|2021-05-12 15:10:50|||||||||424
1620832260000|2021-05-12 15:11:00|921|920.6|921.2|920.8|921.2|920.8|921|920.6|0
1620832270000|2021-05-12 15:11:10|921|920.6|921|920.4|921|920.6|921|920.4|607
1620832280000|2021-05-12 15:11:20|920.6|920.2|920.6|920.2|920.6|920.2|920.6|920.2|1009
1620832290000|2021-05-12 15:11:30|920.4|920|920.4|920|920.4|920|920.4|920|1484
1620832300000|2021-05-12 15:11:40|920.6|919.8|920.8|920.2|920.8|920.2|920.6|919.8|3287
1620832330000|2021-05-12 15:12:10|921|920.4|921|920.4|921|920.4|921|920.4|9
1620832340000|2021-05-12 15:12:20|921.2|920.6|921.2|920.6|921.2|920.6|921.2|920.6|832
1620832350000|2021-05-12 15:12:30||920.8||920.6||920.8||920.6|0
1620832360000|2021-05-12 15:12:40||920.8||920.8||920.8||920.8|507
1620832370000|2021-05-12 15:12:50|||||||||7
1620832390000|2021-05-12 15:13:10|||||||||29
1620832400000|2021-05-12 15:13:20|921|920.6|920.8|920.4|921|920.6|920.8|920.4|1500
1620832410000|2021-05-12 15:13:30|921|920.6|920.8|920.4|921|920.6|920.8|920.2|2359
1620832420000|2021-05-12 15:13:40|921|920.6|920.8|920.2|921|920.6|920.8|920.2|1381
1620832430000|2021-05-12 15:13:50|921|920.6|921|920.4|921|920.6|921|920.4|485
1620832440000|2021-05-12 15:14:00|920.8|920.6|921|920.6|921|920.6|920.8|920.6|2521
1620832450000|2021-05-12 15:14:10||920.4||920.4||920.4||920.4|500
1620832460000|2021-05-12 15:14:20|920.8|920.2|920.8|920.2|920.8|920.2|920.6|920.2|49
1620832470000|2021-05-12 15:14:30|921|920.4|921|920.4|921|920.4|921|920.4|1
1620832480000|2021-05-12 15:14:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|60
1620832490000|2021-05-12 15:14:50|||||||||214
1620832500000|2021-05-12 15:15:00|921|920.6|921|920.4|921|920.6|921|920.4|1446
1620832510000|2021-05-12 15:15:10|921.2|920.6|921.2|920.6|921.2|920.6|921.2|920.6|1210
1620832520000|2021-05-12 15:15:20|921.4|920.8|921.4|920.8|921.4|920.8|921.4|920.8|1500
1620832540000|2021-05-12 15:15:40|921.6|921.2|921.6|921|921.6|921.2|921.6|921|280
1620832550000|2021-05-12 15:15:50|921.4||921.4||921.6||921.4||0
1620832560000|2021-05-12 15:16:00|921.2|920.8|921.2|920.6|921.2|920.8|921.2|920.6|930
1620832570000|2021-05-12 15:16:10|921||921||921||921||0
1620832590000|2021-05-12 15:16:30|920.8|920.2|920.8|920.2|920.8|920.2|920.8|920.2|714
1620832600000|2021-05-12 15:16:40|921|920.4|921|920.4|921|920.4|921|920.4|795
1620832610000|2021-05-12 15:16:50|920.8|920.6|921.2|920.8|921.2|920.8|920.8|920.6|1903
1620832620000|2021-05-12 15:17:00|921|920.6|921|920.6|921|920.6|921|920.6|658
1620832630000|2021-05-12 15:17:10|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1620832640000|2021-05-12 15:17:20|921.4|921|921.2|920.8|921.4|921|921.2|920.6|369
1620832650000|2021-05-12 15:17:30|921|920.6|921|920.6|921|920.6|921|920.6|556
1620832660000|2021-05-12 15:17:40|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|0
1620832670000|2021-05-12 15:17:50|920.8|920.4|920.8|920.4|920.8|920.4|920.8|920.4|39
1620832680000|2021-05-12 15:18:00|920.6|920.2|920.6|920|920.6|920.2|920.6|920|9
1620832690000|2021-05-12 15:18:10|920.8|920.2|920.8|920.2|920.8|920.2|920.6|920|599
1620832700000|2021-05-12 15:18:20|921|920.4|921|920.6|921|920.6|921|920.4|0
1620832710000|2021-05-12 15:18:30|921.2|920.8|921.4|920.8|921.4|920.8|921.2|920.8|1073
1620832720000|2021-05-12 15:18:40|||||||||889
1620832730000|2021-05-12 15:18:50|921.2|921|921.4|921|921.4|921|921.2|920.8|689
1620832740000|2021-05-12 15:19:00|||||||||12
1620832760000|2021-05-12 15:19:20|921.2|920.8|921.2|920.8|921.2|920.8|921.2|920.8|623
1620832770000|2021-05-12 15:19:30|921.6|921|921.6|921.2|921.6|921.2|921.6|921|1270
1620832780000|2021-05-12 15:19:40|921.8|921.4|922.4|921.8|922.4|922|921.8|921.4|398
1620832790000|2021-05-12 15:19:50|922.6|922.2|922.6|922|922.8|922.2|922.6|922|2308
1620975710000|2021-05-14 07:01:50|922|917.6|921.6|920.8|922.6|921.4|920|915|704063
1620975720000|2021-05-14 07:02:00|921.4|920.6|922.6|921.8|922.6|921.8|921.2|920.6|4387
1620975730000|2021-05-14 07:02:10|922.8|922|924|923|924|923.2|922.6|921.8|8783
1620975740000|2021-05-14 07:02:20|923.8|923.4|923.2|922.6|923.8|923.4|923.2|922.4|5478
1620975750000|2021-05-14 07:02:30|923|922.4|922.6|921.8|923|922.4|922.6|921.8|2828
1620975760000|2021-05-14 07:02:40|922.4|922|923.6|922.8|923.8|922.8|922.4|922|4837
1620975770000|2021-05-14 07:02:50|923.8|923|923.8|923|924|923.2|923.8|923|0
1620975780000|2021-05-14 07:03:00||923.2||923||923.2||923|3828
1620975790000|2021-05-14 07:03:10|923.4|922.8|923.4|922.6|923.6|923|923|922.6|4022
1620975800000|2021-05-14 07:03:20|923.2|922.4|923|922.4|923.2|922.4|922.6|921.8|2981
1620975810000|2021-05-14 07:03:30|922.8|922.2|921.8|921.2|923|922.4|921.6|921.2|29493
1620975820000|2021-05-14 07:03:40|921.6|920.8|922.4|921.8|922.6|921.8|920.6|919.8|36841
1620975830000|2021-05-14 07:03:50|922.6|922|922.8|922.2|922.8|922.2|922.6|921.8|7466
1620975840000|2021-05-14 07:04:00|923|922.4|922|921.4|923|922.4|921.8|921.2|26112
1620975870000|2021-05-14 07:04:30|921.8|921.2|922.6|921.8|922.6|921.8|921.4|920.8|18490
1620975880000|2021-05-14 07:04:40|||||||||4424
1620975890000|2021-05-14 07:04:50|922.4||922.2||922.4||922.2||4456
1620975900000|2021-05-14 07:05:00|922|921.6|920.8|920.2|922|921.6|920.4|920|16833
1620975910000|2021-05-14 07:05:10|921|920.6|922.6|922|922.8|922|921|920.2|29153
1620975930000|2021-05-14 07:05:30|922.4|921.8|922.4|922|922.6|922|921.6|921|71443
1620975950000|2021-05-14 07:05:50|922.2|921.8|922.4|922|922.6|922.2|922.2|921.8|20288
1620975960000|2021-05-14 07:06:00|922.2|921.8|921|920.6|922.2|921.8|921|920.4|74701
1620975970000|2021-05-14 07:06:10|920.8|920.4|920.6|920.2|921|920.4|920.6|920.2|7177
1620975980000|2021-05-14 07:06:20|920.4|920|920.6|920|920.6|920|920.4|919.8|2814
1620976000000|2021-05-14 07:06:40|920.4|920.2|920.2|919.6|920.4|920.2|920.2|919.6|10128
1620976010000|2021-05-14 07:06:50|920|919.4|920.2|919.6|920.2|919.6|919.6|919.2|6130
1620976020000|2021-05-14 07:07:00|920|919.4|920.2|919.4|920.2|919.4|920|919.4|0
1620976030000|2021-05-14 07:07:10|920|919.6|920|919.4|920.2|919.6|919.6|919|6543
1620976040000|2021-05-14 07:07:20|920.2|919.6|920|919.4|920.2|919.6|920|919.4|919
1620976060000|2021-05-14 07:07:40|920.2|919.6|920.6|920.2|920.6|920.2|920.2|919.6|19576
1620976070000|2021-05-14 07:07:50|920.8|920.6|921|920.6|921|920.6|920.8|920.6|8053
1620976080000|2021-05-14 07:08:00|921.2|920.8|921.4|920.8|921.8|921.2|921.2|920.6|30827
1620976090000|2021-05-14 07:08:10|921.2|920.6|921|920.6|921.2|920.8|920.8|920.4|12173
1620976100000|2021-05-14 07:08:20|921.2|920.8|922|921.6|922.2|921.6|921.2|920.8|12300
1620976110000|2021-05-14 07:08:30|922.2|921.8|922.8|922.4|922.8|922.4|922.2|921.8|5090
1620976120000|2021-05-14 07:08:40|923||923||923||922.8||2023
1620976130000|2021-05-14 07:08:50|922.8||923||923||922.8||0
1620976140000|2021-05-14 07:09:00||922.6||922.6||922.6||922.6|0
1620976150000|2021-05-14 07:09:10|922.8|922.4|923.8|923.4|923.8|923.6|922.8|922.4|48454
1620976160000|2021-05-14 07:09:20|924|923.6|925|924.4|925|924.6|924|923.6|16467
1620976170000|2021-05-14 07:09:30|925.2|924.6|925.6|925.2|925.6|925.2|925.2|924.4|5094
1620976180000|2021-05-14 07:09:40|926|925.4|926|925.4|926.6|926|926|925.4|9385
1620976190000|2021-05-14 07:09:50|925.8|925.2|926|925.2|926|925.2|925.8|925|1161
1620976200000|2021-05-14 07:10:00||925.4||925.4||925.4||925.2|1337
1620976210000|2021-05-14 07:10:10|926.2|925.6|926.2|925.8|926.2|925.8|926.2|925.6|0
1620976220000|2021-05-14 07:10:20|926|925.6|926|925.4|926.2|925.6|926|925.4|328
1620976230000|2021-05-14 07:10:30|926.2|925.6|924.4|924|926.2|925.6|924.4|924|20065
1620976240000|2021-05-14 07:10:40|924.2|923.8|925.8|925|925.8|925|924|923.6|12382
1620976250000|2021-05-14 07:10:50|926|925.2|926.2|925.8|926.4|925.8|926|925.2|330
1620976260000|2021-05-14 07:11:00|926.4|925.6|926.2|925.4|926.4|925.6|926|925.4|5283
1620976270000|2021-05-14 07:11:10|926|925.6|926.2|925.6|926.4|925.8|925.8|925.6|248
1620976280000|2021-05-14 07:11:20|926.4||926.2||926.4||926.2||600
1620976290000|2021-05-14 07:11:30|926|925.8|926.6|925.8|927|926.4|926|925.8|1325
1620976300000|2021-05-14 07:11:40|926.8|926|926.6|925.8|926.8|926|926.4|925.8|0
1620976310000|2021-05-14 07:11:50|926.4|926|926|925.6|926.4|926|925.8|925.6|7940
1620976320000|2021-05-14 07:12:00|925.8||926||926||925.8||1039
1620976330000|2021-05-14 07:12:10|925.8|925.8|925.2|924.8|926|925.8|925|924.6|7091
1620976340000|2021-05-14 07:12:20|925|924.6|924.6|924|925|924.6|924.2|923.8|4313
1620976350000|2021-05-14 07:12:30|924.8|924.2|924.8|924.2|925|924.6|924.8|924.2|305
1620976360000|2021-05-14 07:12:40|925|924.4|925.8|925.4|926.2|925.6|925|924.4|2742
1620976370000|2021-05-14 07:12:50|925.6|925.2|925.6|925|925.6|925.2|925|924.4|1843
1620976380000|2021-05-14 07:13:00|925.8|925.2|926.4|925.8|926.4|925.8|925.8|925.2|186
1620976390000|2021-05-14 07:13:10|926.2|925.6|925.6|925|926.2|925.6|925.6|925|556
1620976400000|2021-05-14 07:13:20|925.4|924.8|925|924.2|925.6|925|924.6|924|0
1620976410000|2021-05-14 07:13:30|924.8|924|924.8|924.2|925.2|924.6|924.6|924|567
1620976420000|2021-05-14 07:13:40|925|924.4|925.4|924.6|925.6|925|924.6|924.2|323
1620976430000|2021-05-14 07:13:50|925.2|924.8|925.4|925|925.4|925|925.2|924.6|0
1620976440000|2021-05-14 07:14:00|925.6|925.2|926|925.4|926|925.6|925.6|924.8|2776
1620976450000|2021-05-14 07:14:10|926.2|925.6|925.8|925.2|926.2|925.8|925.6|925.2|1861
1620976460000|2021-05-14 07:14:20|925.6|925|925.4|924.8|925.6|925|925|924.6|4303
1620976470000|2021-05-14 07:14:30|925.2|925|925.6|925.2|926|925.4|925.2|925|767
1620976480000|2021-05-14 07:14:40|925.8|925.4|925.8|925.2|926|925.4|925.4|925|870
1620976490000|2021-05-14 07:14:50|925.6|925|926.2|925.6|926.2|925.6|925.4|925|0
1620976500000|2021-05-14 07:15:00|926|925.8|926.2|925.8|926.2|926|926|925.8|13175
1620976510000|2021-05-14 07:15:10|926.4|926|927.2|926.8|927.2|926.8|926.4|925.8|5509
1620976520000|2021-05-14 07:15:20|927|926.6|926.8|926.4|927|926.6|926.8|926.4|405
1620976530000|2021-05-14 07:15:30|927|926.6|927|926.4|927.2|926.6|927|926.4|0
1620976540000|2021-05-14 07:15:40|926.8|926.2|927|926.4|927|926.4|926.2|925.8|7350
1620976550000|2021-05-14 07:15:50|926.8|926.2|926.2|925.8|926.8|926.2|926.2|925.8|1400
1620976560000|2021-05-14 07:16:00|926|926|926|925.8|926|926|926|925.8|0
1620976570000|2021-05-14 07:16:10|925.8|925.4|925.8|925.2|926|925.8|925.6|925.2|2094
1620976580000|2021-05-14 07:16:20|925.6|925|925.2|924.8|925.8|925.2|925.2|924.8|2796
1620976590000|2021-05-14 07:16:30|925.4||925.2||925.4||925.2||409
1620976600000|2021-05-14 07:16:40|925.4|924.6|925.4|925|925.4|925|924.6|924.4|9810
1620976610000|2021-05-14 07:16:50|925.2|924.8|925.4|924.8|925.4|925|925.2|924.6|0
1620976620000|2021-05-14 07:17:00|925.2|924.6|925.4|924.8|925.4|924.8|925|924.6|2652
1620976630000|2021-05-14 07:17:10|925.2|924.6|925.6|925.2|925.8|925.2|925.2|924.6|1464
1620976640000|2021-05-14 07:17:20|925.8|925.4|925.2|924.6|926|925.6|925.2|924.6|6781
1620976650000|2021-05-14 07:17:30|925.4|924.8|925.4|925|925.8|925.4|925.4|924.8|4740
1620976660000|2021-05-14 07:17:40|925|924.8|925.2|924.6|925.2|924.8|925|924.6|42
1620976670000|2021-05-14 07:17:50|925|924.4|925.4|924.8|925.6|925.2|925|924.4|890
1620976680000|2021-05-14 07:18:00|925.6|925|926|925.6|926|925.6|925.6|925|10579
1620976700000|2021-05-14 07:18:20|926.2|925.8|926.8|926.4|926.8|926.4|926.2|925.8|14866
1620976710000|2021-05-14 07:18:30|927|926.6|928.2|927.8|928.2|928|927|926.6|29031
1620976720000|2021-05-14 07:18:40|928.4|928|928.2|927.6|928.4|928.2|927.6|927.2|23157
1620976730000|2021-05-14 07:18:50||927.8||927.8||927.8||927.6|0
1620976740000|2021-05-14 07:19:00|928.4|928|928.2|927.8|928.6|928.2|928.2|927.8|3184
1620976750000|2021-05-14 07:19:10|928|927.6|928.4|928|928.4|928|927.6|927.4|4888
1620976760000|2021-05-14 07:19:20||927.8||928||928||927.8|0
1620976770000|2021-05-14 07:19:30|928.2|927.8|928.4|927.8|928.4|928|927|926.8|76169
1620976780000|2021-05-14 07:19:40||928||928||928||928|0
1620976790000|2021-05-14 07:19:50|928.2|927.8|928.2|927.8|928.4|927.8|927.8|927.6|10527
1620976800000|2021-05-14 07:20:00|928.4|928|928.4|928|928.4|928|928|928|2500
1620976810000|2021-05-14 07:20:10|928.6|928.2|929|928.6|929|928.6|928.6|928.2|9715
1620976820000|2021-05-14 07:20:20|928.8|928.4|929|928.6|929|928.6|928.4|928.2|15127
1620976830000|2021-05-14 07:20:30|929.2|928.8|929.6|929|930.4|930|929.2|928.8|40901
1620976840000|2021-05-14 07:20:40|929.4|929.2|929.6|929|929.6|929.2|929.4|929|0
1620976850000|2021-05-14 07:20:50|929.4|929.2|929.4|928.8|929.6|929.2|929.2|928.8|0
1620976870000|2021-05-14 07:21:10|929.6|929|930|929.4|930|929.6|929.6|929|18025
1620976880000|2021-05-14 07:21:20||929.6||929.4||929.6||929.4|4240
1620976890000|2021-05-14 07:21:30|929.8|929.2|928.8|928.4|929.8|929.2|928.8|928.4|7179
1620976900000|2021-05-14 07:21:40|929|928.6|929|928.4|929.4|929|929|928.4|3897
1620976910000|2021-05-14 07:21:50|929.2|928.6|929.2|928.6|929.4|929|929|928.4|479
1620976920000|2021-05-14 07:22:00|929|928.4|928.6|928.2|929|928.6|928.6|928|873
1620976930000|2021-05-14 07:22:10||928.4||928.2||928.4||928.2|3771
1620976940000|2021-05-14 07:22:20|928.4|928|928.2|928|928.6|928.2|928.2|928|8656
1620976950000|2021-05-14 07:22:30|928|927.8|929|928.4|929|928.8|928|927.6|21105
1620976960000|2021-05-14 07:22:40|929.2|928.6|929.6|929.2|929.6|929.4|929.2|928.6|1604
1620976980000|2021-05-14 07:23:00|929.8|929.4|929.8|929.4|930|929.6|929.8|929.2|1719
1620976990000|2021-05-14 07:23:10|930|929.2|929.6|929.2|930|929.2|929.6|929.2|1166
1620977000000|2021-05-14 07:23:20|929.4|929|929|928.4|929.4|929|929|928.4|526
1620977010000|2021-05-14 07:23:30|928.8|928.2|929.2|928.8|929.2|928.8|928.8|928.2|1179
1620977020000|2021-05-14 07:23:40|929.4|929|930|929.4|930|929.4|929.4|928.8|1494
1620977030000|2021-05-14 07:23:50|929.8|929.6|929.4|929|929.8|929.6|929|928.6|18699
1620977040000|2021-05-14 07:24:00|929.2|928.8|929|928.4|929.4|929|929|928.4|1983
1620977050000|2021-05-14 07:24:10|928.8||928.8||928.8||928.8||0
1620977060000|2021-05-14 07:24:20|928.6|928.2|928.4|928|928.6|928.2|928.2|928|789
1620977080000|2021-05-14 07:24:40|928.6|928.2|928.6|928.2|929|928.4|928.6|928.2|10248
1620977090000|2021-05-14 07:24:50|928.8|928.4|928.6|928|929|928.6|928.6|928|3938
1620977100000|2021-05-14 07:25:00|928.8|928.2|928.8|928.6|929|928.8|928.6|928|3907
1620977110000|2021-05-14 07:25:10|929|928.8|929.2|928.6|929.4|929|928.8|928.4|8826
1620977120000|2021-05-14 07:25:20|929|928.4|929.2|928.6|929.2|928.6|928.8|928.4|0
1620977130000|2021-05-14 07:25:30|929|928.4|928.8|928.4|929|928.4|928.8|928.4|850
1620977140000|2021-05-14 07:25:40|928.6|928.2|928.6|928|928.6|928.2|928.4|928|1628
1620977150000|2021-05-14 07:25:50|928.4|928.2|928.6|928.2|928.6|928.4|928.4|928.2|760
1620977160000|2021-05-14 07:26:00|928.4|928|928.4|928|928.6|928|928.2|928|1136
1620977170000|2021-05-14 07:26:10|||||||||58
1620977180000|2021-05-14 07:26:20|928.2|927.8|927.6|927|928.2|927.8|927.2|926.6|2660
1620977190000|2021-05-14 07:26:30|927.4|926.8|927|926.4|927.4|926.8|927|926.4|0
1620977200000|2021-05-14 07:26:40|927.2|926.6|927.6|927|927.6|927.2|927.2|926.6|259
1620977210000|2021-05-14 07:26:50|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927|0
1620977220000|2021-05-14 07:27:00|927.4|927|927.2|926.6|927.4|927|927.2|926.6|76
1620977230000|2021-05-14 07:27:10|927|926.4|926.8|926.4|927|926.6|926.8|926.4|0
1620977240000|2021-05-14 07:27:20|927|926.6|927|926.6|927.4|927|926.8|926.6|1825
1620977250000|2021-05-14 07:27:30|927.2|926.8|927|926.4|927.6|927|927|926.4|0
1620977260000|2021-05-14 07:27:40|926.8||927||927||926.8||0
1620977270000|2021-05-14 07:27:50|927.2|926.6|927.4|926.8|927.4|926.8|927|926.6|504
1620977280000|2021-05-14 07:28:00|927.6|927|927|926.4|927.6|927|926.6|926.2|836
1620977290000|2021-05-14 07:28:10|927.2|926.6|927.4|927|927.4|927|927.2|926.6|1181
1620977300000|2021-05-14 07:28:20|927.6|927.2|927.2|926.6|927.6|927.2|927.2|926.6|225
1620977310000|2021-05-14 07:28:30|927.4|926.8|927.6|927|927.8|927.4|927.4|926.8|2473
1620977320000|2021-05-14 07:28:40|927.8|927.2|927.8|927.4|927.8|927.4|927.4|927|766
1620977330000|2021-05-14 07:28:50|927.6|927.2|927.4|927.2|927.8|927.2|927.4|927|0
1620977340000|2021-05-14 07:29:00|927.6|927.4|927.6|927.2|927.8|927.4|927.4|927.2|2321
1620977350000|2021-05-14 07:29:10|927.4|927|927.2|926.8|927.6|927|927|926.8|1166
1620977360000|2021-05-14 07:29:20|927|927|927.2|926.8|927.4|927|927|926.8|533
1620977370000|2021-05-14 07:29:30|927|926.6|926.8|926.4|927.2|926.6|926.8|926.4|887
1620977390000|2021-05-14 07:29:50|926.6|926.6|927.4|926.8|927.4|926.8|926.6|926.6|3571
1620977400000|2021-05-14 07:30:00|927.2||927.2||927.2||927||805
1620977410000|2021-05-14 07:30:10|927.4||927.2||927.4||927||0
1620977420000|2021-05-14 07:30:20|927.4|927|927|926.6|927.4|927|927|926.6|45
1620977430000|2021-05-14 07:30:30|926.8||927||927||926.8||1487
1620977440000|2021-05-14 07:30:40|926.8|926.4|926.6|926.2|927|926.4|926.4|926|6200
1620977450000|2021-05-14 07:30:50|926.4||926.6||926.6||926.4||0
1620977460000|2021-05-14 07:31:00|926.8|926.4|927|926.6|927|926.6|926.8|926.4|1696
1620977470000|2021-05-14 07:31:10|926.8|926.4|926.4|926|927|926.4|926.2|926|275
1620977480000|2021-05-14 07:31:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|490
1620977490000|2021-05-14 07:31:30|926.2|925.8|926.4|926|926.4|926|926.2|925.8|86
1620977500000|2021-05-14 07:31:40|926.2|925.8|926.2|925.8|926.4|925.8|926|925.6|24
1620977510000|2021-05-14 07:31:50|926.4|925.6|926.2|925.6|926.4|925.6|926|925.6|0
1620977520000|2021-05-14 07:32:00|926|925.4|925.2|924.6|926|925.4|925.2|924.6|8088
1620977530000|2021-05-14 07:32:10|925|924.4|925.2|924.6|925.2|924.6|924.8|924.4|0
1620977540000|2021-05-14 07:32:20|925.4|924.8|925|924.4|925.4|925.2|924.4|923.8|4180
1620977550000|2021-05-14 07:32:30|924.8|924.2|924.8|924.2|924.8|924.2|924.6|924.2|1326
1620977560000|2021-05-14 07:32:40|925|924.4|925.2|924.8|925.2|924.8|925|924.4|3529
1620977570000|2021-05-14 07:32:50|925|924.6|924.6|924|925.2|924.6|924.2|923.6|1491
1620977580000|2021-05-14 07:33:00|924.4|923.8|924.4|924|924.6|924.2|924|923.4|976
1620977600000|2021-05-14 07:33:20|924.2|923.8|924.2|923.6|924.4|923.8|924|923.6|493
1620977610000|2021-05-14 07:33:30|924.4|923.8|924.4|923.8|924.4|923.8|924.4|923.8|0
1620977620000|2021-05-14 07:33:40|924.2|923.6|924.4|924.2|924.6|924.2|924.2|923.6|23190
1620977630000|2021-05-14 07:33:50|924.6||924.6||924.6||924.6||1062
1620977640000|2021-05-14 07:34:00|924.4|924|924.2|924|924.4|924|924.2|924|973
1620977650000|2021-05-14 07:34:10|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|1184
1620977660000|2021-05-14 07:34:20|924.4|924|924.6|924.2|924.6|924.2|924.4|924|1429
1620977680000|2021-05-14 07:34:40|924.8|924.4|925.2|924.6|925.2|924.6|924.8|924.4|2729
1620977690000|2021-05-14 07:34:50|925|924.4|924.8|924.4|925|924.4|924.6|924.4|6298
1620977700000|2021-05-14 07:35:00|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924|6890
1620977710000|2021-05-14 07:35:10|924.8|924.4|924.6|924|924.8|924.4|924.4|924|4213
1620977720000|2021-05-14 07:35:20|924.4|923.8|924.2|923.6|924.4|924|924.2|923.6|6607
1620977730000|2021-05-14 07:35:30|924.4|923.8|924.2|923.8|924.4|924|924.2|923.8|1003
1620977740000|2021-05-14 07:35:40|924|923.6|924.4|924|924.4|924|924|923.4|10863
1620977750000|2021-05-14 07:35:50|924.2|923.8|924.8|924.4|924.8|924.6|924.2|923.6|19636
1620977760000|2021-05-14 07:36:00|924.6|924.2|924.8|924.2|924.8|924.4|924.6|924.2|7712
1620977770000|2021-05-14 07:36:10|924.6|924|924|923.6|924.6|924|923.4|923.2|14366
1620977780000|2021-05-14 07:36:20|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.2|1707
1620977790000|2021-05-14 07:36:30|923.6|923.2|923.8|923.4|923.8|923.4|923.2|922.8|28512
1620977800000|2021-05-14 07:36:40||923.6||923.4||923.6||923.4|1833
1620977810000|2021-05-14 07:36:50|923.6|923.2|923.8|923.2|923.8|923.4|923.4|923.2|4367
1620977820000|2021-05-14 07:37:00|923.6||923.6||923.8||923.4||0
1620977840000|2021-05-14 07:37:20|923.8|923.4|924|923.6|924.4|923.8|923.8|923.4|19435
1620977850000|2021-05-14 07:37:30|923.8|923.4|924.4|924.2|924.4|924.2|923.8|923.4|1227
1620977870000|2021-05-14 07:37:50|924.2|924|924.4|923.8|924.4|924|924|923.8|1682
1620977880000|2021-05-14 07:38:00|924.6|924|924.6|924.4|924.8|924.4|924.6|924|1259
1620977890000|2021-05-14 07:38:10||924.2||924.2||924.2||924|235
1620977900000|2021-05-14 07:38:20||924||924.4||924.4||924|0
1620977910000|2021-05-14 07:38:30||924.2||924.2||924.2||924.2|460
1620977920000|2021-05-14 07:38:40|924.4||924.6||924.6||924.4||294
1620977930000|2021-05-14 07:38:50||924||924||924||924|2228
1620977940000|2021-05-14 07:39:00|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|1054
1620977950000|2021-05-14 07:39:10|924.8|924.4|925.4|925|925.4|925.2|924.8|924.2|5782
1620977960000|2021-05-14 07:39:20|925.2||925.4||925.4||925.2||2121
1620977990000|2021-05-14 07:39:50|||||||||1467
1620978000000|2021-05-14 07:40:00|925.2|924.8|925|924.8|925.2|924.8|925|924.8|976
1620978010000|2021-05-14 07:40:10|925.2|925|925.4|925|925.4|925|925.2|925|1728
1620978020000|2021-05-14 07:40:20|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|0
1620978030000|2021-05-14 07:40:30|925|924.6|925|924.6|925|924.6|924.8|924.6|2001
1620978040000|2021-05-14 07:40:40|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.2|1549
1620978050000|2021-05-14 07:40:50|924.6|924.6|924.6|924|924.6|924.6|924.4|924|5941
1620978060000|2021-05-14 07:41:00|924.4|924.2|924.4|924|924.6|924.2|924|923.8|23648
1620978070000|2021-05-14 07:41:10|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|0
1620978080000|2021-05-14 07:41:20|924.4|924|924.4|924|924.4|924.2|924|924|500
1620978090000|2021-05-14 07:41:30|924.6||924.4||924.6||924.4||0
1620978100000|2021-05-14 07:41:40||923.8||924||924||923.8|0
1620978110000|2021-05-14 07:41:50|924.6|924.2|924.2|923.8|924.6|924.2|924.2|923.8|557
1620978120000|2021-05-14 07:42:00|924|923.6|924.2|923.8|924.2|923.8|923.8|923.6|6373
1620978130000|2021-05-14 07:42:10||923.6||923.8||923.8||923.6|0
1620978140000|2021-05-14 07:42:20|924.4||924.4||924.4||924.4||3718
1620978150000|2021-05-14 07:42:30|924.2|924|924.6|924.2|924.6|924.2|924.2|923.8|706
1620978190000|2021-05-14 07:43:10|924.4|924|924.6|924.2|924.6|924.2|924.2|924|3961
1620978200000|2021-05-14 07:43:20|924.8|924.4|924.8|924.4|925|924.6|924.8|924.4|0
1620978220000|2021-05-14 07:43:40|925||925||925||925||0
1620978230000|2021-05-14 07:43:50|925.2|924.6|925|924.8|925.4|925|925|924.6|6229
1620978240000|2021-05-14 07:44:00|925.2|925|924.8|924.4|925.4|925|924.8|924.4|16099
1620978250000|2021-05-14 07:44:10|924.6|924.2|924.4|924.2|924.6|924.2|924.4|924.2|5304
1620978260000|2021-05-14 07:44:20|924.2|924|924.4|924|924.4|924|924.2|924|5629
1620978280000|2021-05-14 07:44:40|924.2|924.2|924.2|923.8|924.4|924.2|924|923.6|18357
1620978290000|2021-05-14 07:44:50|924|923.6|924|923.6|924|923.6|924|923.6|0
1620978300000|2021-05-14 07:45:00|923.8|923.4|923.8|923.4|923.8|923.6|923.8|923.4|3990
1620978320000|2021-05-14 07:45:20|923.6|923.2|923.8|923.4|923.8|923.4|923.4|923.2|4863
1620978330000|2021-05-14 07:45:30|924|923.6|924.2|923.8|924.2|923.8|924|923.6|2823
1620978340000|2021-05-14 07:45:40|924|923.6|924|923.6|924.2|924|924|923.6|5166
1620978350000|2021-05-14 07:45:50|923.8|923.4|923.8|923.4|923.8|923.6|923.6|923.2|2827
1620978370000|2021-05-14 07:46:10|924|923.6|924.8|924.6|925|924.6|924|923.4|7586
1620978380000|2021-05-14 07:46:20|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|1515
1620978390000|2021-05-14 07:46:30|924.4|924|924.6|924.2|924.6|924.2|924.2|924|2056
1620978400000|2021-05-14 07:46:40|924.4||924.6||924.6||924.4||300
1620978410000|2021-05-14 07:46:50|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|3000
1620978420000|2021-05-14 07:47:00|925|924.8|925.2|924.8|925.2|924.8|925|924.8|1500
1620978430000|2021-05-14 07:47:10|925.4|925|925.6|925.2|925.6|925.4|925.4|925|1184
1620978440000|2021-05-14 07:47:20|925.4|925.4|925.8|925.2|925.8|925.6|925.4|925.2|4322
1620978450000|2021-05-14 07:47:30|926|925.4|926|925.6|926|925.6|925.8|925.4|3058
1620978460000|2021-05-14 07:47:40|926.2|925.8|926.2|926|926.2|926|926.2|925.8|2528
1620978470000|2021-05-14 07:47:50|926.4|926.2|926.6|926.2|926.6|926.4|926.4|926.2|2505
1620978480000|2021-05-14 07:48:00|926.4|926|926.2|925.8|926.6|926|926.2|925.8|13935
1620978490000|2021-05-14 07:48:10|926.4|926|926.4|926|926.4|926|926.4|926|0
1620978500000|2021-05-14 07:48:20|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1620978550000|2021-05-14 07:49:10|926.4|926|926.4|926|926.4|926.2|926.2|926|2712
1620978560000|2021-05-14 07:49:20|926.2|925.8|926.4|926.2|926.4|926.2|926.2|925.8|2442
1620978570000|2021-05-14 07:49:30|926.2|926|926.4|925.8|926.4|926|926.2|925.8|1169
1620978580000|2021-05-14 07:49:40|926.2||926.2||926.4||926.2||0
1620978610000|2021-05-14 07:50:10|926.4|926|926.8|926.4|926.8|926.4|926.2|926|5019
1620978630000|2021-05-14 07:50:30|926.6|926.2|926.2|925.8|926.6|926.2|926.2|925.8|6547
1620978640000|2021-05-14 07:50:40|926.4|926|926.6|926.2|926.8|926.4|926.4|926|2182
1620978650000|2021-05-14 07:50:50|926.4||926.4||926.6||926.4||2995
1620978660000|2021-05-14 07:51:00|926.6||926.6||926.6||926.6||1343
1620978670000|2021-05-14 07:51:10|926.4|926|925.8|925.6|926.4|926|925.8|925.6|13192
1620978680000|2021-05-14 07:51:20|926|925.4|926|925.6|926|925.6|925.8|925.4|0
1620978700000|2021-05-14 07:51:40|926.2|925.8|927|926.6|927.2|927|926.2|925.8|55751
1620978710000|2021-05-14 07:51:50|927.2|926.8|927.2|927|927.4|927.2|927|926.8|12744
1620978720000|2021-05-14 07:52:00|927|926.8|927|926.6|927.2|926.8|927|926.6|7335
1620978730000|2021-05-14 07:52:10|927.2||927||927.2||927||0
1620978740000|2021-05-14 07:52:20|926.8|926.4|926.8|926.4|927|926.6|926.6|926.2|2962
1620978750000|2021-05-14 07:52:30|926.6|926.2|926.4|926|926.6|926.2|926.4|926|5
1620978770000|2021-05-14 07:52:50||926.2||926.2||926.2||926.2|1200
1620978780000|2021-05-14 07:53:00|926.2|926|926|925.6|926.2|926|926|925.6|1279
1620978800000|2021-05-14 07:53:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|0
1620978810000|2021-05-14 07:53:30|925.8|925.4|925.6|925.4|926|925.6|925.6|925.4|1821
1620978820000|2021-05-14 07:53:40|925.8|925.2|925.4|925.2|925.8|925.2|925.4|925.2|1392
1620978830000|2021-05-14 07:53:50|||||||||1749
1620978840000|2021-05-14 07:54:00|925.2|925|925.2|924.8|925.2|925|925|924.8|4071
1620978850000|2021-05-14 07:54:10|925.4|925|925.4|925|925.4|925|925.4|925|0
1620978860000|2021-05-14 07:54:20||924.8||924.8||925||924.8|0
1620978870000|2021-05-14 07:54:30|925.2|925|925|924.8|925.4|925|925|924.8|3997
1620978880000|2021-05-14 07:54:40|925.2|925|925.2|924.8|925.2|925|925.2|924.8|958
1620978900000|2021-05-14 07:55:00|925|924.6|925|924.6|925|924.6|925|924.6|1091
1620978910000|2021-05-14 07:55:10|924.8|924.4|924.6|924.2|925|924.4|924.6|924.2|2283
1620978920000|2021-05-14 07:55:20|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.2|716
1620978930000|2021-05-14 07:55:30|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|0
1620978940000|2021-05-14 07:55:40|925|924.6|925|924.6|925|924.6|925|924.6|188
1620978950000|2021-05-14 07:55:50|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|346
1620978960000|2021-05-14 07:56:00|925.4|925|925.4|925.2|925.6|925.4|925.4|925|3343
1620978970000|2021-05-14 07:56:10|||||||||16
1620978980000|2021-05-14 07:56:20|925.6|925.4|926|925.4|926|925.6|925.6|925.4|8107
1620978990000|2021-05-14 07:56:30|925.8|925.6|926|925.6|926|925.6|925.8|925.4|1000
1620979000000|2021-05-14 07:56:40|926.2|925.8|926|925.8|926.2|926|926|925.8|6485
1620979010000|2021-05-14 07:56:50|926.2|926|926.6|926.2|926.6|926.2|926.2|926|1811
1620979020000|2021-05-14 07:57:00|926.4|926|926.4|926|926.4|926|926.2|925.8|166
1620979030000|2021-05-14 07:57:10|926.6|926.2|926.8|926.4|927|926.4|926.4|926.2|1356
1620979040000|2021-05-14 07:57:20|926.6||926.6||926.6||926.6||2732
1620979050000|2021-05-14 07:57:30|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926|2013
1620979060000|2021-05-14 07:57:40||926||926||926||926|0
1620979070000|2021-05-14 07:57:50|926.2||926.2||926.2||926.2||0
1620979080000|2021-05-14 07:58:00|926|925.8|926.6|926.2|926.6|926.2|926|925.8|243
1620979090000|2021-05-14 07:58:10|926.4||926.6||926.6||926.4||1500
1620979100000|2021-05-14 07:58:20|926.4||926.6||926.6||926.4||0
1620979110000|2021-05-14 07:58:30|926.4||926.6||926.6||926.4||513
1620979140000|2021-05-14 07:59:00|926.4|926|926.4|926|926.6|926|926|925.8|223
1620979150000|2021-05-14 07:59:10|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|503
1620979160000|2021-05-14 07:59:20|926.4|926|926.6|926.2|926.6|926.2|926.2|926|0
1620979170000|2021-05-14 07:59:30|926.4|926|926.4|926|926.6|926|926.4|926|4489
1620979180000|2021-05-14 07:59:40|926.2||926.4||926.4||926.2||0
1620979200000|2021-05-14 08:00:00|926.2|925.8|925.8|925.4|926.2|925.8|925.6|925.2|2724
1620979210000|2021-05-14 08:00:10|926|925.6|926.2|925.8|926.2|925.8|926|925.6|422
1620979220000|2021-05-14 08:00:20|926|925.6|926|925.6|926.2|925.6|925.8|925.6|2259
1620979230000|2021-05-14 08:00:30|926.2|925.8|926.2|925.8|926.2|925.8|926|925.6|0
1620979250000|2021-05-14 08:00:50|926.4|926|926.4|926|926.4|926|926.4|926|0
1620979260000|2021-05-14 08:01:00|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|141
1620979270000|2021-05-14 08:01:10|926.4|926.4|926.4|926|926.6|926.4|926|925.8|4303
1620979280000|2021-05-14 08:01:20|926.6|926.2|926.4|926|926.6|926.2|926.4|926|0
1620979290000|2021-05-14 08:01:30|926.6|926.2|927|926.8|927|926.8|926.6|926.2|2535
1620979300000|2021-05-14 08:01:40|926.8|926.6|926.6|926.2|926.8|926.6|926.6|926.2|24
1620979310000|2021-05-14 08:01:50|926.4|926|926.4|926|926.4|926.2|926|925.8|6208
1620979320000|2021-05-14 08:02:00|926.2|925.8|926.2|925.8|926.4|926|926|925.8|1000
1620979330000|2021-05-14 08:02:10|926|925.6|925.8|925.6|926|925.6|925.8|925.6|1605
1620979340000|2021-05-14 08:02:20|926|925.8|926.4|926|926.4|926|926|925.8|1246
1620979350000|2021-05-14 08:02:30|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|608
1620979360000|2021-05-14 08:02:40|926.6|926.2|926.6|926.2|926.6|926.2|926.4|926|283
1620979380000|2021-05-14 08:03:00|926.8|926.4|926.8|926.4|926.8|926.4|926.8|926.4|0
1620979390000|2021-05-14 08:03:10|927|926.6|927|926.6|927|926.8|927|926.6|2190
1620979400000|2021-05-14 08:03:20|927.2||927||927.2||927||0
1620979410000|2021-05-14 08:03:30|926.8|926.8|927.4|927|927.4|927.2|926.8|926.6|6783
1620979440000|2021-05-14 08:04:00|927.6|927.2|927.6|927.2|927.6|927.2|927.2|927|681
1620979450000|2021-05-14 08:04:10|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1620979460000|2021-05-14 08:04:20|927.6|927.2|927.6|927.2|927.6|927.2|927.4|927.2|1500
1620979480000|2021-05-14 08:04:40|927.8|927.4|927.8|927.6|927.8|927.6|927.8|927.4|372
1620979490000|2021-05-14 08:04:50|927.6|927.4|927.8|927.4|927.8|927.4|927.6|927.4|34
1620979500000|2021-05-14 08:05:00|928|927.6|927.8|927.4|928|927.6|927.8|927.4|141
1620979520000|2021-05-14 08:05:20|928|927.6|928|927.6|928|927.6|928|927.6|0
1620979540000|2021-05-14 08:05:40|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|1028
1620979550000|2021-05-14 08:05:50|928|927.6|928|927.6|928|927.6|927.8|927.6|0
1620979560000|2021-05-14 08:06:00|927.8|927.4|927.6|927.2|928|927.4|927.4|927.2|12527
1620979570000|2021-05-14 08:06:10|927.4|927|927.2|926.6|927.6|927.2|927|926.6|1269
1620979580000|2021-05-14 08:06:20|927.4|926.8|927|926.8|927.4|927|927|926.8|1989
1620979590000|2021-05-14 08:06:30|927.2|926.6|927|926.6|927.2|926.6|927|926.6|27
1620979600000|2021-05-14 08:06:40||926.8||926.6||926.8||926.6|320
1620979610000|2021-05-14 08:06:50|926.8|926.4|926.8|926.4|926.8|926.4|926.6|926.2|770
1620979620000|2021-05-14 08:07:00|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|0
1620979630000|2021-05-14 08:07:10|926.6|926.6|926.6|926.4|926.6|926.6|926.4|926.2|1542
1620979640000|2021-05-14 08:07:20|926.8|926.6|926.8|926.6|926.8|926.6|926.6|926.4|2001
1620979660000|2021-05-14 08:07:40|||||||||1966
1620979670000|2021-05-14 08:07:50|927|926.8|927|926.6|927|926.8|926.8|926.6|3522
1620979680000|2021-05-14 08:08:00|926.8|926.4|926.6|926.2|926.8|926.4|926.4|926.2|5023
1620979700000|2021-05-14 08:08:20|926.4|926|925.8|925.6|926.4|926|925.8|925.6|3629
1620979710000|2021-05-14 08:08:30|926|925.8|926.2|925.8|926.2|926|926|925.8|6278
1620979720000|2021-05-14 08:08:40|||||||||100
1620979730000|2021-05-14 08:08:50|926|925.6|925.8|925.6|926|925.6|925.6|925.4|2217
1620979740000|2021-05-14 08:09:00||925.4||925.4||925.4||925.4|0
1620979750000|2021-05-14 08:09:10|925.6|925.2|926|925.6|926|925.8|925.4|925.2|3056
1620979760000|2021-05-14 08:09:20|926.2|925.8|926|925.6|926.2|925.8|926|925.6|1954
1620979770000|2021-05-14 08:09:30|925.8|925.4|925.6|925.2|926|925.6|925.4|925|4778
1620979780000|2021-05-14 08:09:40|925.8|925.4|926.4|926|926.4|926|925.8|925.2|39639
1620979790000|2021-05-14 08:09:50|926.2|925.8|925.8|925.4|926.2|925.8|925.8|925.4|18884
1620979800000|2021-05-14 08:10:00|925.6|925.2|925.6|925.4|925.8|925.4|925.4|925|5014
1620979810000|2021-05-14 08:10:10|925.8|925.6|926.2|925.8|926.2|925.8|925.8|925.4|3088
1620979820000|2021-05-14 08:10:20|926|925.6|925.8|925.4|926|925.6|925.8|925.4|557
1620979830000|2021-05-14 08:10:30|926|925.6|926|925.6|926|925.6|926|925.6|0
1620979840000|2021-05-14 08:10:40||925.8||925.8||925.8||925.8|0
1620979850000|2021-05-14 08:10:50|926.2|926|926.2|925.8|926.2|926|926.2|925.8|3906
1620979860000|2021-05-14 08:11:00||926||926||926||926|1596
1620979870000|2021-05-14 08:11:10|926.4|926.2|926.4|926|926.4|926.2|926.4|926|67
1620979880000|2021-05-14 08:11:20||926.2||926.2||926.2||926|1548
1620979890000|2021-05-14 08:11:30||926||926.2||926.2||926|0
1620979900000|2021-05-14 08:11:40|926.2|926|926.2|926|926.2|926|926.2|926|688
1620979910000|2021-05-14 08:11:50|926|925.8|926.2|925.8|926.2|925.8|926|925.8|661
1620979930000|2021-05-14 08:12:10|926|925.6|926.2|925.8|926.2|925.8|925.8|925.6|3100
1620979940000|2021-05-14 08:12:20|926|925.6|925.8|925.6|926|925.6|925.8|925.6|518
1620979950000|2021-05-14 08:12:30|926|925.8|926.2|925.8|926.2|926|926|925.8|1484
1620979960000|2021-05-14 08:12:40|926||926.2||926.2||926||2516
1620979970000|2021-05-14 08:12:50||926||926||926||925.8|3038
1620979980000|2021-05-14 08:13:00||925.8||926||926||925.8|0
1620979990000|2021-05-14 08:13:10|926.4|926.2|926.4|926|926.4|926.2|926.4|926|298
1620980000000|2021-05-14 08:13:20||926.2||926.2||926.2||926.2|0
1620980020000|2021-05-14 08:13:40|926.2|926|926|925.8|926.4|926|926|925.8|610
1620980050000|2021-05-14 08:14:10|926.2|926|926.6|926.4|926.6|926.4|926.2|926|2095
1620980060000|2021-05-14 08:14:20|926.4|926.2|926.4|926|926.4|926.2|926.2|926|2011
1620980070000|2021-05-14 08:14:30|926.6|926.2|926.6|926.2|926.6|926.2|926.6|926.2|0
1620980090000|2021-05-14 08:14:50|926.4|926|926.2|925.8|926.4|926|926|925.8|2066
1620980110000|2021-05-14 08:15:10|926|926|926.2|925.8|926.2|926|926|925.8|542
1620980120000|2021-05-14 08:15:20|926|925.6|926.2|925.8|926.2|925.8|925.8|925.6|1417
1620980130000|2021-05-14 08:15:30|926.4|926|926.6|926.2|926.6|926.2|926.4|926|1207
1620980140000|2021-05-14 08:15:40|926.8|926.4|926.8|926.4|926.8|926.6|926.8|926.4|203
1620980150000|2021-05-14 08:15:50|927|926.6|927|926.6|927|926.8|927|926.6|2111
1620980170000|2021-05-14 08:16:10|926.8||926.8||926.8||926.8||0
1620980220000|2021-05-14 08:17:00|927|926.8|927.2|926.8|927.4|927|927|926.6|4653
1620980230000|2021-05-14 08:17:10|927|926.6|927|926.8|927|926.8|926.8|926.6|4081
1620980240000|2021-05-14 08:17:20|927.2|927|927.2|927|927.2|927|927.2|927|156
1620980250000|2021-05-14 08:17:30|927|926.8|927|926.6|927|926.8|927|926.6|3197
1620980260000|2021-05-14 08:17:40|926.8|926.4|926.4|926.2|926.8|926.6|926.4|926.2|505
1620980270000|2021-05-14 08:17:50|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|0
1620980300000|2021-05-14 08:18:20|927|926.6|926.8|926.6|927|926.6|926.8|926.6|1421
1620980310000|2021-05-14 08:18:30|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.4|3
1620980320000|2021-05-14 08:18:40|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|2379
1620980340000|2021-05-14 08:19:00|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|5042
1620980350000|2021-05-14 08:19:10|926.4||926.4||926.4||926.4||1361
1620980360000|2021-05-14 08:19:20|926.2|926|926.8|926.6|926.8|926.6|926.2|926|8625
1620980370000|2021-05-14 08:19:30|927|926.8|927|926.6|927|926.8|927|926.6|218
1620980380000|2021-05-14 08:19:40|926.8||926.8||926.8||926.8||774
1620980390000|2021-05-14 08:19:50|927|926.8|927|926.6|927|926.8|927|926.6|640
1620980400000|2021-05-14 08:20:00|926.8|926.8|927|926.6|927|926.8|926.8|926.6|0
1620980410000|2021-05-14 08:20:10|926.8|926.8|927|926.6|927|926.8|926.8|926.6|456
1620980420000|2021-05-14 08:20:20|927.2|926.8|927.2|927|927.2|927|927|926.8|2468
1620980430000|2021-05-14 08:20:30|927.4|927.2|927.6|927.2|927.6|927.2|927.4|927.2|186
1620980450000|2021-05-14 08:20:50|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|0
1620980460000|2021-05-14 08:21:00|927.4|927.4|927.4|927.2|927.4|927.4|927.4|927.2|688
1620980470000|2021-05-14 08:21:10|927.6|927|927.2|926.8|927.6|927|927|926.8|6016
1620980480000|2021-05-14 08:21:20|927|926.6|927|926.8|927.2|927|926.8|926.6|8550
1620980490000|2021-05-14 08:21:30|927.2|926.6|926.8|926.4|927.2|926.8|926.6|926.4|10566
1620980500000|2021-05-14 08:21:40|926.6|926.6|927|926.6|927|926.6|926.6|926.4|5013
1620980510000|2021-05-14 08:21:50|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|4879
1620980520000|2021-05-14 08:22:00|926.8|926.2|926.8|926.4|926.8|926.4|926.8|926.2|0
1620980530000|2021-05-14 08:22:10|927|926.6|927|926.6|927|926.8|926.6|926.4|3292
1620980540000|2021-05-14 08:22:20|927.2|926.8|927|926.6|927.4|927.2|926.6|926.4|21970
1620980550000|2021-05-14 08:22:30|926.8||926.8||927||926.8||95
1620980560000|2021-05-14 08:22:40|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926|4450
1620980570000|2021-05-14 08:22:50|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926|0
1620980580000|2021-05-14 08:23:00|926.4|926|926.4|926|926.4|926|926.4|926|0
1620980590000|2021-05-14 08:23:10|926.6|926.2|926.6|926.2|926.6|926.4|926.6|926.2|4541
1620980600000|2021-05-14 08:23:20|926.4|926|926.4|926|926.6|926.2|926.4|926|1107
1620980610000|2021-05-14 08:23:30|926.2|926.2|926|925.6|926.2|926.2|926|925.6|803
1620980620000|2021-05-14 08:23:40|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|246
1620980630000|2021-05-14 08:23:50|925.8|925.2|925.8|925.4|926|925.8|925.8|925.2|7196
1620980640000|2021-05-14 08:24:00|925.6|925.6|925.6|925.2|925.6|925.6|925.6|925.2|0
1620980660000|2021-05-14 08:24:20||925.4||925.2||925.4||925.2|0
1620980670000|2021-05-14 08:24:30||925.4||925.4||925.4||925.4|0
1620980680000|2021-05-14 08:24:40|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|0
1620980690000|2021-05-14 08:24:50||925.4||925.4||925.4||925.4|0
1620980700000|2021-05-14 08:25:00|925.6|925.2|924.8|924.6|925.6|925.2|924.8|924.6|7664
1620980710000|2021-05-14 08:25:10|925|924.8|925.2|924.8|925.2|924.8|924.8|924.8|667
1620980730000|2021-05-14 08:25:30|925.4|925|925.4|925|925.4|925.2|925.4|925|174
1620980760000|2021-05-14 08:26:00|925.2|924.8|925|924.8|925.2|924.8|925|924.8|252
1620980780000|2021-05-14 08:26:20|925.2|925|925|924.8|925.2|925|925|924.8|388
1620980790000|2021-05-14 08:26:30|925.2|925|924.8|924.6|925.2|925|924.8|924.6|6772
1620980800000|2021-05-14 08:26:40|925|924.4|924.8|924.4|925|924.4|924.8|924.4|1464
1620980810000|2021-05-14 08:26:50|924.6||924.6||924.6||924.6||716
1620980820000|2021-05-14 08:27:00|924.8|924.6|924.4|924.2|924.8|924.6|924.4|924.2|22532
1620980840000|2021-05-14 08:27:20|924.2|924|924|923.8|924.2|924|924|923.8|5833
1620980850000|2021-05-14 08:27:30|||||||||200
1620980860000|2021-05-14 08:27:40|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|15
1620980870000|2021-05-14 08:27:50|924||924||924||924||0
1620980880000|2021-05-14 08:28:00|924.2|923.8|924|923.6|924.2|924|924|923.6|3140
1620980890000|2021-05-14 08:28:10|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1620980900000|2021-05-14 08:28:20|924.4|924|924|923.8|924.6|924.4|924|923.6|6631
1620980910000|2021-05-14 08:28:30|924.2|924|924|923.8|924.2|924|924|923.8|3201
1620980920000|2021-05-14 08:28:40|924.2|924|924.2|924|924.2|924|924.2|923.8|701
1620980930000|2021-05-14 08:28:50|924|923.8|924.2|923.8|924.4|924.2|924|923.8|5451
1620980940000|2021-05-14 08:29:00|924.4|924|924.2|923.8|924.4|924.2|924.2|923.8|0
1620980950000|2021-05-14 08:29:10|924|923.6|924|923.6|924|923.6|923.8|923.6|43
1620980970000|2021-05-14 08:29:30|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1620980990000|2021-05-14 08:29:50|924.4|924|924.6|924.2|924.6|924.2|924.4|924|0
1620981000000|2021-05-14 08:30:00|924.4|924|924.4|924|924.4|924|924.2|924|5025
1620981010000|2021-05-14 08:30:10|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1620981020000|2021-05-14 08:30:20|924|923.6|924|923.6|924|923.6|923.8|923.6|182
1620981030000|2021-05-14 08:30:30|924.2|923.8|924.4|924|924.4|924|924.2|923.8|0
1620981040000|2021-05-14 08:30:40|924.2|923.8|924.4|924|924.4|924|924.2|923.8|1192
1620981050000|2021-05-14 08:30:50||924.2||924||924.2||924|603
1620981060000|2021-05-14 08:31:00|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|273
1620981070000|2021-05-14 08:31:10|924.8|924.6|924.4|924.2|924.8|924.6|924.4|924.2|13580
1620981080000|2021-05-14 08:31:20|924.2|924|924.6|924.2|924.6|924.2|924.2|924|2455
1620981110000|2021-05-14 08:31:50|924.8|924.4|925|924.6|925|924.6|924.8|924.2|4094
1620981120000|2021-05-14 08:32:00|925.2|924.8|925|924.6|925.2|925|924.8|924.6|5113
1620981130000|2021-05-14 08:32:10|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|1891
1620981140000|2021-05-14 08:32:20|924.6|924.2|924.6|924.2|924.6|924.2|924.4|924|854
1620981150000|2021-05-14 08:32:30|924.8|924.4|925|924.6|925|924.6|924.8|924.4|1500
1620981160000|2021-05-14 08:32:40|924.8|924.4|924.8|924.4|925|924.4|924.8|924.4|0
1620981190000|2021-05-14 08:33:10||924.6||924.6||924.6||924.6|0
1620981210000|2021-05-14 08:33:30|924.6|924.4|924.8|924.4|924.8|924.4|924.4|924.2|5487
1620981230000|2021-05-14 08:33:50|924.6|924.6|924.6|924.2|924.8|924.6|924.4|924.2|6104
1620981250000|2021-05-14 08:34:10|924.4|924|924|923.6|924.4|924|923.6|923.4|10918
1620981260000|2021-05-14 08:34:20|924.2|923.8|924.4|924.2|924.4|924.2|924.2|923.8|1016
1620981270000|2021-05-14 08:34:30|924.2|924|924.2|923.8|924.2|924|924|923.6|1289
1620981280000|2021-05-14 08:34:40||924||924||924||924|0
1620981300000|2021-05-14 08:35:00|924.4|924.2|924.4|924|924.4|924.2|924.2|923.8|10409
1620981310000|2021-05-14 08:35:10|924.2|924.2|924.6|924.2|924.6|924.4|924.2|924|10628
1620981320000|2021-05-14 08:35:20|924.4|924|924.4|924.2|924.6|924.4|924.2|924|10252
1620981330000|2021-05-14 08:35:30|924.6|924.4|924.8|924.4|924.8|924.6|924.4|924.2|8743
1620981340000|2021-05-14 08:35:40|925|924.6|925.2|924.8|925.2|924.8|925|924.6|1111
1620981350000|2021-05-14 08:35:50|925|925|925.2|924.8|925.2|925|925|924.8|3301
1620981360000|2021-05-14 08:36:00||925||925||925||925|0
1620981370000|2021-05-14 08:36:10|925.4|925.2|925.4|925.2|925.6|925.2|925.4|925.2|3464
1620981380000|2021-05-14 08:36:20|925.6|925.4|925.6|925.2|925.6|925.4|925.4|925.2|441
1620981390000|2021-05-14 08:36:30|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|3328
1620981410000|2021-05-14 08:36:50|925.4|925.4|925.4|925.2|925.6|925.4|925.4|925.2|12399
1620981420000|2021-05-14 08:37:00|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|3674
1620981430000|2021-05-14 08:37:10|925.4|925.2|925.2|925|925.4|925.2|925.2|924.8|14045
1620981440000|2021-05-14 08:37:20|925|924.8|924.8|924.4|925.2|925|924.8|924.4|8446
1620981450000|2021-05-14 08:37:30|924.6||924.6||924.6||924.6||0
1620981460000|2021-05-14 08:37:40|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|728
1620981470000|2021-05-14 08:37:50|924.2|924|924.2|924|924.2|924|924.2|924|2425
1620981480000|2021-05-14 08:38:00|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|4920
1620981490000|2021-05-14 08:38:10|924.4|924|924.4|924.2|924.4|924.2|924.4|924|0
1620981500000|2021-05-14 08:38:20|924.2|924|924.4|924|924.4|924|924.2|924|26
1620981510000|2021-05-14 08:38:30||924.2||924.2||924.2||924.2|0
1620981530000|2021-05-14 08:38:50|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924|2452
1620981540000|2021-05-14 08:39:00|924.2|924|924.4|924.2|924.4|924.2|924|923.8|4668
1620981550000|2021-05-14 08:39:10|924.2|924|924.4|924.2|924.4|924.2|924.2|923.8|2286
1620981560000|2021-05-14 08:39:20|924.6|924|924.6|924.4|924.6|924.4|924.6|924|119
1620981570000|2021-05-14 08:39:30|924.8|924.6|925|924.8|925|924.8|924.8|924.6|1343
1620981580000|2021-05-14 08:39:40|925.2||925.2||925.2||925.2||0
1620981590000|2021-05-14 08:39:50|||||||||500
1620981610000|2021-05-14 08:40:10|925|924.6|924.4|924.2|925|924.6|924.4|924.2|8170
1620981620000|2021-05-14 08:40:20||924||924||924||924|0
1620981640000|2021-05-14 08:40:40|924.6|924.2|925.2|924.8|925.2|924.8|924.6|924.2|4762
1620981650000|2021-05-14 08:40:50|925|925|924.8|924.4|925|925|924.8|924.4|90
1620981660000|2021-05-14 08:41:00|925|924.6|925.2|924.8|925.2|924.8|925|924.6|0
1620981670000|2021-05-14 08:41:10|925.4|925|925.4|925|925.4|925|925.4|925|0
1620981680000|2021-05-14 08:41:20|925.2|924.8|925|924.6|925.4|924.8|925|924.6|670
1620981690000|2021-05-14 08:41:30|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.4|1325
1620981700000|2021-05-14 08:41:40|924.8|924.6|925|924.6|925|924.6|924.8|924.4|0
1620981720000|2021-05-14 08:42:00|925.2|924.8|925|924.6|925.2|925|925|924.6|0
1620981730000|2021-05-14 08:42:10||924.8||924.6||924.8||924.6|555
1620981740000|2021-05-14 08:42:20|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|0
1620981750000|2021-05-14 08:42:30||924.6||924.6||924.6||924.6|0
1620981760000|2021-05-14 08:42:40||924.4||924.4||924.4||924.4|0
1620981780000|2021-05-14 08:43:00|925|924.6|925|924.8|925.2|925|925|924.6|799
1620981790000|2021-05-14 08:43:10|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|74
1620981800000|2021-05-14 08:43:20|924.6|924.2|924.4|924|924.6|924.2|924.2|924|181
1620981810000|2021-05-14 08:43:30|924.2|923.8|924.4|924|924.4|924|924.2|923.8|0
1620981840000|2021-05-14 08:44:00|924.6|924.2|924.4|924.2|924.8|924.4|924.4|924|4274
1620981850000|2021-05-14 08:44:10|924.2|924|924.2|924|924.2|924|924.2|924|0
1620981860000|2021-05-14 08:44:20|924|923.8|924.2|923.8|924.4|924|924|923.8|4337
1620981870000|2021-05-14 08:44:30|924||924||924||924||387
1620981880000|2021-05-14 08:44:40|924.2|924|924.2|924|924.2|924|924.2|924|0
1620981890000|2021-05-14 08:44:50|924.4|924.2|924.4|924|924.4|924.2|924.2|924|7277
1620981900000|2021-05-14 08:45:00|924.2|923.8|924.2|923.8|924.2|924|924|923.8|5
1620981920000|2021-05-14 08:45:20|924|923.6|924|923.6|924.2|923.8|923.8|923.6|5126
1620981930000|2021-05-14 08:45:30|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|153
1620981940000|2021-05-14 08:45:40|924|924|924.2|923.8|924.2|924|924|923.8|637
1620981950000|2021-05-14 08:45:50|924|923.6|924|923.6|924|923.8|923.8|923.6|1500
1620981960000|2021-05-14 08:46:00|923.8|923.8|924|923.6|924|923.8|923.8|923.6|2328
1620981970000|2021-05-14 08:46:10||923.8||923.8||923.8||923.6|0
1620981980000|2021-05-14 08:46:20|924.2||924.2||924.2||924.2||0
1620981990000|2021-05-14 08:46:30|924|923.6|923.8|923.6|924.2|923.8|923.8|923.6|3409
1620982000000|2021-05-14 08:46:40|923.6|923.4|923.8|923.4|923.8|923.4|923.4|923.2|10926
1620982010000|2021-05-14 08:46:50||923.6||923.6||923.6||923.6|0
1620982020000|2021-05-14 08:47:00|924|923.8|923.6|923.2|924|923.8|923.6|923.2|5296
1620982030000|2021-05-14 08:47:10|923.4|923|923.4|923|923.4|923|923.2|923|2138
1620982040000|2021-05-14 08:47:20||923.2||923||923.2||923|1738
1620982050000|2021-05-14 08:47:30|923.2||923.2||923.2||923.2||0
1620982070000|2021-05-14 08:47:50|923|922.8|923.2|922.8|923.2|922.8|923|922.8|706
1620982080000|2021-05-14 08:48:00|923.4|923|923.6|923.2|923.6|923.4|923.4|923|2383
1620982100000|2021-05-14 08:48:20|923.8|923.4|923.8|923.6|924|923.6|923.8|923.4|3212
1620982110000|2021-05-14 08:48:30|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|538
1620982120000|2021-05-14 08:48:40|923.6|923.6|923.6|923.2|923.6|923.6|923.6|923.2|446
1620982130000|2021-05-14 08:48:50|923.8|923.4|923.8|923.4|923.8|923.6|923.6|923.2|160
1620982140000|2021-05-14 08:49:00||923.6||923.6||923.6||923.6|0
1620982150000|2021-05-14 08:49:10|923.6|923.4|924|923.8|924.2|923.8|923.4|923.2|12210
1620982160000|2021-05-14 08:49:20|923.8|923.6|924|923.6|924|923.8|923.8|923.6|729
1620982170000|2021-05-14 08:49:30|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|5215
1620982180000|2021-05-14 08:49:40|923.6||923.6||923.6||923.6||0
1620982190000|2021-05-14 08:49:50|923.4|923.2|923.4|923.2|923.6|923.2|923.4|923.2|1342
1620982200000|2021-05-14 08:50:00|923.6|923.4|923.6|923.2|923.6|923.4|923.4|923.2|1779
1620982210000|2021-05-14 08:50:10|923.4||923.4||923.4||923.4||0
1620982220000|2021-05-14 08:50:20|923.2|923|923.4|923|923.4|923|923.2|923|536
1620982240000|2021-05-14 08:50:40|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1620982250000|2021-05-14 08:50:50|923.4|923|923.6|923.2|923.6|923.2|923.2|923|320
1620982280000|2021-05-14 08:51:20|923.4|923|923.6|923.2|923.6|923.2|923.2|923|3083
1620982290000|2021-05-14 08:51:30|923.4|923|923.2|923|923.4|923.2|923.2|923|2635
1620982300000|2021-05-14 08:51:40|923.4|923.2|923.4|923|923.6|923.4|923.2|923|9130
1620982310000|2021-05-14 08:51:50|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|251
1620982320000|2021-05-14 08:52:00|923.4|923.4|923.6|923.2|923.6|923.4|923.4|923.2|3149
1620982330000|2021-05-14 08:52:10|923.4|923|923.4|923.2|923.4|923.2|923.4|923|5923
1620982340000|2021-05-14 08:52:20|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|140
1620982360000|2021-05-14 08:52:40|923.4|923|923.4|923|923.4|923.2|923.2|923|6661
1620982370000|2021-05-14 08:52:50|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|1059
1620982380000|2021-05-14 08:53:00|923.4|923.2|923.8|923.4|923.8|923.6|923.4|923.2|1056
1620982390000|2021-05-14 08:53:10|923.6|923.2|923.6|923.2|923.6|923.4|923.4|923.2|1815
1620982410000|2021-05-14 08:53:30|923.4|923|923.4|923|923.4|923|923.2|923|1382
1620982440000|2021-05-14 08:54:00|923.6|923.2|923.6|923.2|923.6|923.4|923.6|923.2|2334
1620982450000|2021-05-14 08:54:10|923.4|923|923|922.6|923.4|923.2|922.8|922.6|7248
1620982470000|2021-05-14 08:54:30|922.8|922.8|923|922.6|923.2|922.8|922.8|922.6|14832
1620982480000|2021-05-14 08:54:40|922.8||922.8||922.8||922.8||1897
1620982490000|2021-05-14 08:54:50|922.6|922.4|922.2|921.8|922.6|922.4|922|921.8|27965
1620982510000|2021-05-14 08:55:10|922|922|922.2|922|922.2|922|922|922|6500
1620982520000|2021-05-14 08:55:20|922|921.8|922|921.8|922|921.8|922|921.8|3423
1620982530000|2021-05-14 08:55:30|922.2|922|922.6|922.2|922.6|922.4|922.2|922|6705
1620982560000|2021-05-14 08:56:00|922.4||922.6||922.6||922.4||1600
1620982570000|2021-05-14 08:56:10|922.4|922|922.6|922.4|922.6|922.4|922.2|922|9384
1620982580000|2021-05-14 08:56:20|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|488
1620982590000|2021-05-14 08:56:30|||||||||195
1620982610000|2021-05-14 08:56:50|||||||||165
1620982620000|2021-05-14 08:57:00|923|922.8|922.6|922.2|923|922.8|922.4|922.2|9885
1620982630000|2021-05-14 08:57:10|922.4|922|922.2|922|922.4|922|922.2|922|389
1620982640000|2021-05-14 08:57:20|922.4|922.2|922.2|922|922.4|922.2|922.2|922|181
1620982650000|2021-05-14 08:57:30|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|5097
1620982660000|2021-05-14 08:57:40|922.8|922.4|922.6|922.4|922.8|922.6|922.6|922.4|2169
1620982680000|2021-05-14 08:58:00|922.8||922.8||922.8||922.8||0
1620982700000|2021-05-14 08:58:20|922.6|922.2|922.4|922.2|922.6|922.2|922.4|922|2695
1620982710000|2021-05-14 08:58:30|922.6||922.6||922.6||922.6||0
1620982720000|2021-05-14 08:58:40|922.8|922.4|922.2|922|922.8|922.4|922.2|922|1390
1620982730000|2021-05-14 08:58:50|922.4|922.2|922.4|922|922.4|922.2|922.4|922|175
1620982740000|2021-05-14 08:59:00|922.2|922.2|922.2|922|922.4|922.2|922.2|922|152
1620982750000|2021-05-14 08:59:10|922.4|922.2|922.4|922|922.4|922.2|922.4|922|4542
1620982790000|2021-05-14 08:59:50|922.6|922.2|922.6|922.2|922.6|922.4|922.4|922|4188
1620982800000|2021-05-14 09:00:00|922.4|922.4|922.4|922|922.4|922.4|922.2|922|2255
1620982810000|2021-05-14 09:00:10||922.2||922.2||922.2||922.2|0
1620982820000|2021-05-14 09:00:20||922||922||922||922|0
1620982830000|2021-05-14 09:00:30|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|202
1620982840000|2021-05-14 09:00:40||922.2||922.2||922.2||922.2|0
1620982850000|2021-05-14 09:00:50|922.4|922|922.4|922|922.4|922|922.2|922|151
1620982860000|2021-05-14 09:01:00||922.2||922||922.2||922|3
1620982880000|2021-05-14 09:01:20|922.6|922.2|922.6|922.4|922.6|922.4|922.6|922.2|0
1620982890000|2021-05-14 09:01:30|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|215
1620982930000|2021-05-14 09:02:10|923|922.6|923|922.6|923|922.8|923|922.6|3364
1620982940000|2021-05-14 09:02:20|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|1075
1620982950000|2021-05-14 09:02:30|923.4|923|923.4|923|923.4|923.2|923.4|923|164
1620982960000|2021-05-14 09:02:40|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1620982970000|2021-05-14 09:02:50|923.4|923.4|923.8|923.4|923.8|923.4|923.4|923.2|3519
1620982980000|2021-05-14 09:03:00||923.6||923.6||923.6||923.6|49
1620982990000|2021-05-14 09:03:10|923.6|923.4|923.8|923.4|923.8|923.4|923.4|923.2|4887
1620983000000|2021-05-14 09:03:20|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923.2|24
1620983010000|2021-05-14 09:03:30|923.6||923.6||923.6||923.6||0
1620983020000|2021-05-14 09:03:40|923.8|923.4|923.4|923.2|923.8|923.4|923.4|923.2|2705499
1620983030000|2021-05-14 09:03:50|923.6||923.6||923.6||923.6||0
1620983040000|2021-05-14 09:04:00||923.4||923.2||923.4||923.2|0
1620983050000|2021-05-14 09:04:10|923.4||923.4||923.4||923.4||0
1620983060000|2021-05-14 09:04:20|923.2|923|923.4|923|923.4|923|923.2|922.8|2820
1620983080000|2021-05-14 09:04:40|923.2|922.8|922.8|922.6|923.2|922.8|922.8|922.6|1171
1620983090000|2021-05-14 09:04:50|923|922.4|922.6|922.4|923|922.4|922.6|922.4|0
1620983100000|2021-05-14 09:05:00|922.4|922.2|922.6|922.2|922.6|922.2|922.4|922.2|1740
1620983110000|2021-05-14 09:05:10|922.8|922.4|922.8|922.4|922.8|922.6|922.8|922.4|828
1620983130000|2021-05-14 09:05:30|922.6|922.2|922.4|922|922.6|922.2|922.2|922|1302
1620983150000|2021-05-14 09:05:50|922.6|922.2|922.4|922.2|922.6|922.4|922.4|922.2|2496
1620983160000|2021-05-14 09:06:00|922.6|922.4|922.6|922.2|922.8|922.6|922.6|922.2|7171
1620983170000|2021-05-14 09:06:10|922.4||922.4||922.4||922.4||1670
1620983180000|2021-05-14 09:06:20|922.6|922|922.6|922.2|922.6|922.4|922.6|922|245
1620983210000|2021-05-14 09:06:50|922.4|922|922.6|922.2|922.6|922.2|922.2|922|2251
1620983230000|2021-05-14 09:07:10||922.4||922.2||922.4||922.2|1084
1620983240000|2021-05-14 09:07:20|922.4||922.4||922.4||922.4||0
1620983250000|2021-05-14 09:07:30||922||922.2||922.2||922|198
1620983260000|2021-05-14 09:07:40||922||922.2||922.2||922|0
1620983270000|2021-05-14 09:07:50|922.2|922|922.4|922|922.4|922|922.2|922|1285
1620983370000|2021-05-14 09:09:30|922.2|921.8|922.2|921.8|922.2|922|922|921.8|1697
1620983380000|2021-05-14 09:09:40|922|922|922.2|921.8|922.2|922|922|921.8|3450
1620983390000|2021-05-14 09:09:50||922||922||922||922|0
1620983400000|2021-05-14 09:10:00|922.4|922.2|922.4|922|922.4|922.2|922.4|922|4541
1620983410000|2021-05-14 09:10:10||922.2||922||922.2||922|1951
1620983420000|2021-05-14 09:10:20|922.6|922.2|922.6|922.2|922.6|922.4|922.4|922.2|918
1620983430000|2021-05-14 09:10:30||922.4||922.4||922.4||922.4|203
1620983450000|2021-05-14 09:10:50|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|626
1620983460000|2021-05-14 09:11:00|922.6|922.2|922.6|922.2|922.8|922.4|922.4|922.2|7980
1620983470000|2021-05-14 09:11:10|922.8|922.4|922.4|922.2|922.8|922.6|922.4|922.2|3470
1620983480000|2021-05-14 09:11:20|||||||||14
1620983490000|2021-05-14 09:11:30||922||922||922||922|0
1620983500000|2021-05-14 09:11:40|922.2|921.8|922.2|921.8|922.2|921.8|922|921.8|4485
1620983510000|2021-05-14 09:11:50|922.4|922|922.6|922.2|922.6|922.4|922.4|922|1286
1620983520000|2021-05-14 09:12:00|922.4|922|922.2|921.8|922.4|922.2|922.2|921.8|955
1620983530000|2021-05-14 09:12:10||922||921.8||922||921.8|0
1620983540000|2021-05-14 09:12:20||922||922||922||922|0
1620983550000|2021-05-14 09:12:30|922.4|922.2|922.4|922|922.4|922.2|922.2|922|1171
1620983600000|2021-05-14 09:13:20|922.2|921.8|922|921.6|922.2|922|921.8|921.6|5536
1620983620000|2021-05-14 09:13:40|921.8|921.4|921.6|921.4|921.8|921.4|921.6|921.4|1348
1620983630000|2021-05-14 09:13:50|||||||||820
1620983640000|2021-05-14 09:14:00|921.4|921.2|921.2|921|921.4|921.2|921.2|921|5009
1620983650000|2021-05-14 09:14:10|921.4|921.2|921.6|921.4|921.6|921.4|921.4|921.2|6482
1620983660000|2021-05-14 09:14:20|921.4|921.2|921.6|921.2|921.6|921.4|921.4|921.2|3239
1620983670000|2021-05-14 09:14:30|921.4|921.4|921.6|921.2|921.6|921.4|921.4|921.2|1976
1620983680000|2021-05-14 09:14:40|921.4|921|921.2|921|921.4|921|921.2|921|3401
1620983690000|2021-05-14 09:14:50|921|920.8|921|920.8|921|920.8|921|920.8|1129
1620983700000|2021-05-14 09:15:00|921.2|921|921.2|921|921.2|921|921.2|921|1963
1620983710000|2021-05-14 09:15:10|921.4|921.2|921.4|921|921.4|921.2|921.2|921|2652
1620983720000|2021-05-14 09:15:20|921.6|921.2|921.6|921.2|921.6|921.4|921.6|921.2|616
1620983760000|2021-05-14 09:16:00|921.4|921.4|922.2|921.8|922.2|922|921.4|921.4|7249
1620983770000|2021-05-14 09:16:10|922.4|922|922.6|922.2|922.6|922.4|922.2|921.8|17330
1620983780000|2021-05-14 09:16:20||922.4||922.4||922.4||922.4|338
1620983790000|2021-05-14 09:16:30|922.4|922.2|923|922.6|923|922.8|922.4|922.2|8906
1620983800000|2021-05-14 09:16:40|923.2|922.8|923|922.8|923.2|922.8|923|922.6|0
1620983810000|2021-05-14 09:16:50|923.2|923|923.6|923.2|923.6|923.4|923|922.6|25935
1620983820000|2021-05-14 09:17:00|923.4|923|923.2|923|923.4|923.2|923.2|923|24693
1620983830000|2021-05-14 09:17:10|923.4||923.4||923.4||923.4||0
1620983850000|2021-05-14 09:17:30|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|144
1620983860000|2021-05-14 09:17:40|923.8|923.6|924|923.8|924|923.8|923.8|923.6|3897
1620983870000|2021-05-14 09:17:50|||||||||155
1620983880000|2021-05-14 09:18:00|924.2|924|923.8|923.6|924.2|924|923.8|923.6|1019
1620983900000|2021-05-14 09:18:20|923.6|923.4|924.2|923.8|924.2|924|923.6|923.4|16462
1620983920000|2021-05-14 09:18:40||924||924||924||924|1767
1620983940000|2021-05-14 09:19:00|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|896
1620983950000|2021-05-14 09:19:10|924.4|924|924.4|924.2|924.4|924.2|923.8|923.6|23403
1620983960000|2021-05-14 09:19:20|924.6|924.4|925|924.6|925|924.6|924.6|924.2|172
1620983970000|2021-05-14 09:19:30|924.8||925||925||924.8||0
1620983980000|2021-05-14 09:19:40|924.8|924.8|925.2|925|925.2|925|924.8|924.6|5292
1620983990000|2021-05-14 09:19:50|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|1484
1620984000000|2021-05-14 09:20:00|925.6|925|925.4|925|925.6|925|925.4|925|0
1620984010000|2021-05-14 09:20:10|925.6||925.4||925.6||925.4||300000
1620984020000|2021-05-14 09:20:20||925.2||925.2||925.2||925.2|0
1620984030000|2021-05-14 09:20:30|925.2|925|925.2|924.8|925.2|925|925.2|924.8|6453
1620984040000|2021-05-14 09:20:40|925||925||925||925||0
1620984050000|2021-05-14 09:20:50|924.8|924.6|924.8|924.4|925|924.6|924.8|924.4|686
1620984060000|2021-05-14 09:21:00|925|924.6|925|924.6|925|924.6|925|924.6|0
1620984070000|2021-05-14 09:21:10|924.8|924.4|924.8|924.4|925|924.6|924.8|924.4|0
1620984110000|2021-05-14 09:21:50|924.6|924.2|924.4|924|924.6|924.2|924.4|924|3933
1620984120000|2021-05-14 09:22:00||924.2||924||924.2||924|578
1620984130000|2021-05-14 09:22:10|924.2|924.2|924.2|924|924.2|924.2|924.2|923.8|6362
1620984140000|2021-05-14 09:22:20||923.8||924||924||923.8|683
1620984160000|2021-05-14 09:22:40|924.4|924.2|924.4|924|924.4|924.2|924.4|924|1632
1620984180000|2021-05-14 09:23:00||924.2||924||924.2||924|5133
1620984200000|2021-05-14 09:23:20|924.6|924.2|925|924.6|925|924.6|924.6|924|1030
1620984210000|2021-05-14 09:23:30||924.8||924.8||924.8||924.8|0
1620984220000|2021-05-14 09:23:40||924.6||924.6||924.8||924.6|269
1620984230000|2021-05-14 09:23:50|924.8||925||925||924.8||0
1620984240000|2021-05-14 09:24:00|924.8||924.8||924.8||924.8||722
1620984250000|2021-05-14 09:24:10|||||||||799
1620984280000|2021-05-14 09:24:40|924.6|924.4|924.6|924.2|924.8|924.4|924.6|924.2|8240
1620984290000|2021-05-14 09:24:50||924.4||924.2||924.4||924.2|131
1620984300000|2021-05-14 09:25:00|924.8|924.4|924.8|924.6|925|924.6|924.8|924.4|1012
1620984310000|2021-05-14 09:25:10|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.2|67
1620984320000|2021-05-14 09:25:20|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1620984330000|2021-05-14 09:25:30||924.4||924.2||924.4||924.2|0
1620984340000|2021-05-14 09:25:40|924.8|924.4|924.6|924.2|924.8|924.4|924.6|924.2|0
1620984360000|2021-05-14 09:26:00|924.4|924.4|924.4|924.2|924.4|924.4|924.4|924.2|522
1620984370000|2021-05-14 09:26:10|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|1014
1620984380000|2021-05-14 09:26:20||924.4||924.4||924.4||924.4|0
1620984400000|2021-05-14 09:26:40|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|1095
1620984410000|2021-05-14 09:26:50||924.4||924.4||924.4||924.4|0
1620984420000|2021-05-14 09:27:00|924.8|924.6|924.6|924.2|924.8|924.6|924.4|924.2|519
1620984430000|2021-05-14 09:27:10|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.4|3002
1620984440000|2021-05-14 09:27:20|924.6|924.2|924.6|924.4|924.8|924.4|924.6|924.2|4089
1620984460000|2021-05-14 09:27:40|924.4|924.2|924.4|924|924.4|924.2|924.2|924|3690
1620984470000|2021-05-14 09:27:50|924.6|924.2|924.4|924|924.6|924.2|924.4|924|0
1620984490000|2021-05-14 09:28:10|924.2|923.8|924.2|924|924.4|924|924|923.8|4732
1620984510000|2021-05-14 09:28:30|924.4|924.2|924.4|924|924.6|924.4|924.4|924|992
1620984530000|2021-05-14 09:28:50|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1620984560000|2021-05-14 09:29:20|924.4|924|924.6|924.2|924.6|924.2|924.4|924|1974
1620984570000|2021-05-14 09:29:30|924.4|924|924.4|924|924.4|924|924.4|924|0
1620984590000|2021-05-14 09:29:50|924.2||924.2||924.2||924.2||0
1620984600000|2021-05-14 09:30:00|924|923.8|924.2|924|924.2|924|924|923.8|4119
1620984610000|2021-05-14 09:30:10|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|0
1620984620000|2021-05-14 09:30:20|924.6|924|924.6|924.2|924.6|924.2|924.4|924|661
1620984640000|2021-05-14 09:30:40|924.4|924|924.4|924|924.4|924.2|924.2|924|6886
1620984650000|2021-05-14 09:30:50|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|556
1620984680000|2021-05-14 09:31:20|924.4|924|924.2|924|924.4|924.2|924.2|924|1613
1620984690000|2021-05-14 09:31:30|924|923.8|923.4|923|924|924|923.2|923|14184
1620984710000|2021-05-14 09:31:50|923.6|923.2|924|923.8|924|923.8|923.6|923.2|7966
1620984720000|2021-05-14 09:32:00|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1807
1620984730000|2021-05-14 09:32:10|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|4004
1620984740000|2021-05-14 09:32:20|923.4|923|923.2|923|923.4|923|923.2|923|242
1620984760000|2021-05-14 09:32:40|923|922.8|923.2|922.8|923.2|922.8|922.8|922.6|1629
1620984800000|2021-05-14 09:33:20||923||922.8||923||922.8|1022
1620984810000|2021-05-14 09:33:30|923.4|923|923.4|923.2|923.4|923.2|923.4|923|345
1620984820000|2021-05-14 09:33:40|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|1195
1620984830000|2021-05-14 09:33:50|923.2|923|923|922.8|923.2|923|923|922.6|1229
1620984840000|2021-05-14 09:34:00|922.8|922.6|923|922.8|923|922.8|922.8|922.6|1039
1620984850000|2021-05-14 09:34:10|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|1495
1620984860000|2021-05-14 09:34:20|923|922.8|923|922.6|923|922.8|923|922.6|260
1620984880000|2021-05-14 09:34:40|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|904
1620984890000|2021-05-14 09:34:50|923.4|923|923.2|922.8|923.4|923.2|923.2|922.8|1394
1620984900000|2021-05-14 09:35:00|923.4|923|923.4|923|923.4|923.2|923.2|922.8|4687
1620984910000|2021-05-14 09:35:10|923.2||923.2||923.2||923.2||0
1620984920000|2021-05-14 09:35:20|923|922.8|922.8|922.6|923|922.8|922.8|922.6|1223
1620984930000|2021-05-14 09:35:30|923||923||923||922.8||0
1620984950000|2021-05-14 09:35:50||922.8||922.6||922.8||922.6|330
1620984960000|2021-05-14 09:36:00|923.2|922.8|923.2|922.8|923.2|922.8|923.2|922.8|457
1620984970000|2021-05-14 09:36:10|923.4|923|923.4|923|923.4|923|923.4|923|0
1620985000000|2021-05-14 09:36:40|923.2|922.8|922.8|922.4|923.2|922.8|922.6|922.4|1978
1620985010000|2021-05-14 09:36:50|922.6|922.2|922.6|922.2|922.6|922.2|922.4|922.2|16
1620985030000|2021-05-14 09:37:10|922.8|922.4|922.8|922.4|922.8|922.6|922.6|922.4|1805
1620985040000|2021-05-14 09:37:20|922.6|922.6|922.8|922.4|922.8|922.6|922.6|922.4|513
1620985050000|2021-05-14 09:37:30||922.6||922.6||922.6||922.6|0
1620985060000|2021-05-14 09:37:40||922.4||922.6||922.6||922.4|154
1620985070000|2021-05-14 09:37:50|||||||||271
1620985080000|2021-05-14 09:38:00|923|922.8|923.2|922.8|923.2|923|923|922.6|436
1620985090000|2021-05-14 09:38:10|923.4|923|923.4|923|923.4|923|923.4|923|0
1620985110000|2021-05-14 09:38:30|923.6|923.2|923.4|923.2|923.8|923.6|923.4|923.2|9931
1620985120000|2021-05-14 09:38:40|923.6|923.4|924|923.6|924|923.8|923.6|923.4|1803
1620985130000|2021-05-14 09:38:50||923.8||923.8||923.8||923.6|0
1620985140000|2021-05-14 09:39:00|924.2|924|924|923.6|924.2|924|923.8|923.6|3522
1620985150000|2021-05-14 09:39:10|923.8|923.8|923.8|923.4|923.8|923.8|923.4|923.2|5787
1620985160000|2021-05-14 09:39:20|923.6|923.2|923.4|923|923.6|923.2|923.2|923|3292
1620985180000|2021-05-14 09:39:40|923.2|922.8|923|922.6|923.2|922.8|923|922.6|1954
1620985200000|2021-05-14 09:40:00||922.8||922.8||922.8||922.8|0
1620985230000|2021-05-14 09:40:30|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|24
1620985240000|2021-05-14 09:40:40|923|922.6|922.8|922.6|923|922.8|922.8|922.6|686
1620985250000|2021-05-14 09:40:50|923|922.4|922.8|922.4|923|922.6|922.6|922.4|2819
1620985260000|2021-05-14 09:41:00|923|922.6|922.6|922.4|923|922.6|922.6|922.4|68
1620985280000|2021-05-14 09:41:20|922.8|922.6|923|922.8|923|922.8|922.8|922.6|1015
1620985290000|2021-05-14 09:41:30|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|35
1620985300000|2021-05-14 09:41:40|923|922.6|923|922.8|923|922.8|923|922.6|1115
1620985310000|2021-05-14 09:41:50|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|930
1620985320000|2021-05-14 09:42:00|923|922.8|923|922.8|923|922.8|923|922.8|0
1620985330000|2021-05-14 09:42:10||922.6||922.6||922.8||922.6|252
1620985370000|2021-05-14 09:42:50|923.2|922.8|923.2|923|923.2|923|923.2|922.8|1062
1620985380000|2021-05-14 09:43:00|923.4|923.2|923.2|922.8|923.4|923.2|923|922.8|7597
1620985390000|2021-05-14 09:43:10||923||923||923||922.8|0
1620985400000|2021-05-14 09:43:20||922.8||922.8||922.8||922.8|5
1620985410000|2021-05-14 09:43:30||923||923||923||923|0
1620985420000|2021-05-14 09:43:40|923.4|923.2|923.4|923.2|923.8|923.4|923.4|923.2|4848
1620985430000|2021-05-14 09:43:50|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|0
1620985440000|2021-05-14 09:44:00|924|923.6|924.4|924|924.4|924|924|923.6|539
1620985450000|2021-05-14 09:44:10||924.2||924||924.2||924|0
1620985460000|2021-05-14 09:44:20|924.2|923.8|924|923.8|924.2|923.8|924|923.8|7042
1620985470000|2021-05-14 09:44:30|924.2|924|924.2|924|924.2|924|924.2|924|963
1620985500000|2021-05-14 09:45:00|924.4|924.2|924.4|924|924.4|924.2|924.4|924|750
1620985510000|2021-05-14 09:45:10|924.2||924.4||924.4||924.2||249
1620985520000|2021-05-14 09:45:20|924.2|924.2|924.4|924.2|924.4|924.2|924.2|924.2|1989
1620985530000|2021-05-14 09:45:30|924.2|924|924.4|924|924.4|924|924.2|924|197
1620985540000|2021-05-14 09:45:40|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|1180
1620985560000|2021-05-14 09:46:00|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|5745
1620985570000|2021-05-14 09:46:10||924.4||924.4||924.4||924.4|0
1620985590000|2021-05-14 09:46:30|924.4|924.2|924.2|923.8|924.6|924.2|924|923.8|9021
1620985600000|2021-05-14 09:46:40|924|924|923.8|923.6|924|924|923.8|923.6|737
1620985610000|2021-05-14 09:46:50|924||924||924||924||0
1620985620000|2021-05-14 09:47:00|924.2|923.8|924.4|924|924.4|924|924.2|923.8|1385
1620985640000|2021-05-14 09:47:20|924.6|924.2|924.6|924.2|924.6|924.2|924.6|924.2|0
1620985660000|2021-05-14 09:47:40|924.4|924|924|923.6|924.6|924|924|923.6|3124
1620985670000|2021-05-14 09:47:50||923.8||923.6||923.8||923.6|0
1620985680000|2021-05-14 09:48:00|924.2|923.8|924.2|923.8|924.2|924|924|923.6|2109
1620985690000|2021-05-14 09:48:10|924|923.6|923.8|923.6|924|923.8|923.8|923.6|2081
1620985700000|2021-05-14 09:48:20|924||924||924||924||0
1620985720000|2021-05-14 09:48:40|924.2|923.8|924.2|924|924.2|924|924.2|923.8|523
1620985730000|2021-05-14 09:48:50||923.8||924||924||923.8|0
1620985740000|2021-05-14 09:49:00|924.4|924.2|924.4|924|924.4|924.2|924.4|924|1863
1620985750000|2021-05-14 09:49:10|924.2|924.2|924.4|924.2|924.4|924.2|924.2|924.2|0
1620985760000|2021-05-14 09:49:20|924.6|924|924.6|924.2|924.6|924.4|924.6|924|0
1620985770000|2021-05-14 09:49:30|924.8|924.4|924.8|924.4|924.8|924.6|924.8|924.2|628
1620985780000|2021-05-14 09:49:40|925|924.6|924.6|924.2|925|924.8|924.6|924.2|101
1620985800000|2021-05-14 09:50:00|924.4|924|924.4|924|924.6|924.2|924.2|924|630
1620985810000|2021-05-14 09:50:10|924.2||924.2||924.4||924.2||0
1620985820000|2021-05-14 09:50:20|924.4||924.4||924.4||924.4||0
1620985830000|2021-05-14 09:50:30|924.2|924.2|924.4|924.2|924.4|924.2|924.2|924.2|254
1620985840000|2021-05-14 09:50:40|924.2|924|924.2|924|924.2|924|924.2|924|1388
1620985860000|2021-05-14 09:51:00|924.4|924.2|924.2|924|924.4|924.2|924.2|924|691
1620985870000|2021-05-14 09:51:10|924.4|923.8|924.4|924|924.6|924.2|924.4|923.8|1765
1620985890000|2021-05-14 09:51:30|924.2||924.4||924.4||924.2||0
1620985900000|2021-05-14 09:51:40|924.2||924.4||924.4||924.2||0
1620985920000|2021-05-14 09:52:00|924.2||924.2||924.2||924.2||0
1620985940000|2021-05-14 09:52:20|924|923.8|924|923.6|924|923.8|923.8|923.6|80
1620985950000|2021-05-14 09:52:30||923.8||923.8||923.8||923.8|0
1620985960000|2021-05-14 09:52:40|924.2|924|924.2|924|924.2|924|924.2|924|1025
1620985990000|2021-05-14 09:53:10|924|923.8|924|923.8|924.2|923.8|923.8|923.6|28946
1620986000000|2021-05-14 09:53:20|924.2|924|924.4|924|924.4|924.2|924.2|924|8595
1620986010000|2021-05-14 09:53:30|924.6|924.2|924.4|924|924.6|924.2|924.4|924|0
1620986020000|2021-05-14 09:53:40|924.2||924.2||924.2||924.2||0
1620986030000|2021-05-14 09:53:50|924.4||924.4||924.4||924.4||0
1620986040000|2021-05-14 09:54:00|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|1451
1620986050000|2021-05-14 09:54:10|924.6||924.6||924.6||924.6||0
1620986070000|2021-05-14 09:54:30||924.4||924.4||924.4||924.4|0
1620986080000|2021-05-14 09:54:40|924.8|924.6|924.8|924.4|925|924.6|924.8|924.4|4913
1620986090000|2021-05-14 09:54:50|924.6|924.2|924.8|924.4|924.8|924.6|924.4|924|8005
1620986100000|2021-05-14 09:55:00|925|924.6|925|924.8|925|924.8|925|924.6|1368
1620986110000|2021-05-14 09:55:10|924.8|924.6|924.4|924.2|924.8|924.6|924.4|924.2|7843
1620986120000|2021-05-14 09:55:20|||||||||414
1620986130000|2021-05-14 09:55:30|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|1310
1620986140000|2021-05-14 09:55:40|924.6||924.6||924.6||924.6||0
1620986150000|2021-05-14 09:55:50|924.4|924.4|924.4|924|924.4|924.4|924.4|924|1248
1620986160000|2021-05-14 09:56:00||924.2||924.2||924.2||924.2|0
1620986170000|2021-05-14 09:56:10|924.2|924|924|923.8|924.2|924|924|923.8|2170
1620986180000|2021-05-14 09:56:20|923.8|923.6|924|923.6|924|923.6|923.4|923.2|2487
1620986190000|2021-05-14 09:56:30|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|19
1620986200000|2021-05-14 09:56:40||923.6||923.4||923.6||923.4|550
1620986210000|2021-05-14 09:56:50|923.6|923.6|923.8|923.4|923.8|923.6|923.6|923.4|3667
1620986220000|2021-05-14 09:57:00||923.6||923.6||923.6||923.6|0
1620986230000|2021-05-14 09:57:10|924|923.8|924|923.6|924|923.8|923.8|923.6|2154
1620986240000|2021-05-14 09:57:20|923.8||923.8||924||923.8||0
1620986250000|2021-05-14 09:57:30|924|923.8|924|923.8|924|923.8|924|923.8|8641
1620986260000|2021-05-14 09:57:40|924.2|924|924.2|923.8|924.2|924|924.2|923.8|11376
1620986270000|2021-05-14 09:57:50|924|924|924.4|924|924.4|924|924|923.8|3045
1620986280000|2021-05-14 09:58:00|924.2||924.2||924.2||924.2||18
1620986290000|2021-05-14 09:58:10|924.4||924.4||924.4||924.4||0
1620986300000|2021-05-14 09:58:20|924.6|924.2|924.6|924.4|924.6|924.4|924.6|924.2|115
1620986310000|2021-05-14 09:58:30|924.8|924.6|924.6|924.4|924.8|924.6|924.4|924.2|5972
1620986320000|2021-05-14 09:58:40|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|47
1620986340000|2021-05-14 09:59:00|924.4|924|924.2|923.8|924.6|924|924.2|923.8|7942
1620986370000|2021-05-14 09:59:30|924|923.6|924|923.6|924|923.8|923.8|923.6|1019
1620986380000|2021-05-14 09:59:40|924.2|923.8|924.2|924|924.2|924|924.2|923.8|327
1620986390000|2021-05-14 09:59:50||923.8||923.8||923.8||923.8|0
1620986400000|2021-05-14 10:00:00|924|923.6|924.2|923.8|924.2|924|924|923.6|677
1620986410000|2021-05-14 10:00:10|924|923.6|924|923.6|924|923.6|924|923.6|0
1620986430000|2021-05-14 10:00:30|923.8|923.4|923.6|923.2|923.8|923.4|923.4|923.2|2895
1620986440000|2021-05-14 10:00:40|923.8|923.4|923.8|923.4|923.8|923.6|923.8|923.4|902
1620986450000|2021-05-14 10:00:50|924|923.6|924|923.6|924|923.6|924|923.6|178
1620986470000|2021-05-14 10:01:10|923.8|923.4|924|923.6|924|923.8|923.8|923.4|494
1620986480000|2021-05-14 10:01:20|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|1616
1620986530000|2021-05-14 10:02:10|923.8|923.6|924|923.6|924|923.8|923.6|923.4|4530
1620986540000|2021-05-14 10:02:20|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1620986550000|2021-05-14 10:02:30|923.6|923.6|923.6|923.4|923.6|923.6|923.6|923.4|244
1620986560000|2021-05-14 10:02:40|923.8|923.6|923.8|923.4|923.8|923.6|923.6|923.4|3043
1620986570000|2021-05-14 10:02:50|923.6|923.6|924|923.6|924|923.6|923.6|923.4|844
1620986580000|2021-05-14 10:03:00|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|2225
1620986590000|2021-05-14 10:03:10|924|923.6|924|923.6|924|923.6|923.8|923.6|3127
1620986600000|2021-05-14 10:03:20|923.8|923.8|923.8|923.4|923.8|923.8|923.6|923.4|6132
1620986610000|2021-05-14 10:03:30|924|923.6|924|923.6|924|923.6|924|923.6|0
1620986620000|2021-05-14 10:03:40|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|475
1620986630000|2021-05-14 10:03:50|924|923.4|924|923.6|924|923.6|924|923.4|925
1620986650000|2021-05-14 10:04:10|924.2|923.8|924.2|923.8|924.2|924|924.2|923.8|0
1620986660000|2021-05-14 10:04:20|924|923.6|924|923.6|924|923.6|923.8|923.6|191
1620986670000|2021-05-14 10:04:30|923.8|923.4|924|923.8|924|923.8|923.8|923.4|2614
1620986680000|2021-05-14 10:04:40|924.2||924.2||924.2||924.2||0
1620986690000|2021-05-14 10:04:50|924|923.6|923.8|923.6|924|923.6|923.8|923.6|180
1620986710000|2021-05-14 10:05:10|923.6|923.4|923.8|923.4|923.8|923.4|923.6|923.4|1584
1620986730000|2021-05-14 10:05:30||923.6||923.6||923.6||923.6|0
1620986750000|2021-05-14 10:05:50||923.4||923.4||923.4||923.4|186
1620986760000|2021-05-14 10:06:00|923.6|923.6|923.6|923.4|923.6|923.6|923.6|923.4|2100
1620986770000|2021-05-14 10:06:10|923.8||923.8||923.8||923.8||720
1620986780000|2021-05-14 10:06:20|923.6|923.2|923.4|923|923.6|923.2|923.2|923|4864
1620986790000|2021-05-14 10:06:30|923.6|923.2|923.2|923|923.6|923.2|923.2|923|259
1620986810000|2021-05-14 10:06:50|923.4|923.2|923.6|923.2|923.6|923.2|923.2|923|18981
1620986820000|2021-05-14 10:07:00|923.4|923|923.4|923|923.4|923.2|923.2|923|8800
1620986830000|2021-05-14 10:07:10||923.2||923.2||923.2||923.2|0
1620986840000|2021-05-14 10:07:20|923.2|923|923.4|923|923.4|923.2|923.2|923|2725
1620986850000|2021-05-14 10:07:30||923.2||923||923.2||923|250
1620986860000|2021-05-14 10:07:40|923.2|923.2|923.2|923|923.2|923.2|923.2|923|2459
1620986870000|2021-05-14 10:07:50|923.4|923.2|923.4|923|923.4|923.2|923.4|923|307
1620986880000|2021-05-14 10:08:00|923.2|922.8|923.2|922.8|923.2|922.8|923|922.8|483
1620986920000|2021-05-14 10:08:40|923|923|923|922.8|923|923|923|922.8|0
1620986930000|2021-05-14 10:08:50|923.2||923.2||923.2||923.2||0
1620986940000|2021-05-14 10:09:00|923|922.6|922.8|922.4|923.2|922.6|922.6|922.4|5545
1620986950000|2021-05-14 10:09:10|||||||||1889
1620986990000|2021-05-14 10:09:50|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|4508
1620987000000|2021-05-14 10:10:00|922.4|922|922.4|922|922.4|922|922.2|922|0
1620987010000|2021-05-14 10:10:10|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922.2|3627
1620987030000|2021-05-14 10:10:30|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|3847
1620987040000|2021-05-14 10:10:40|922.8|922.4|922.6|922.4|922.8|922.4|922.6|922.4|1080
1620987050000|2021-05-14 10:10:50||922.2||922.2||922.2||922.2|185
1620987060000|2021-05-14 10:11:00|922.4|922|922.4|922|922.4|922|922.4|922|218
1620987090000|2021-05-14 10:11:30|922.6|922.2|922.6|922.2|922.6|922.2|922.6|922.2|614
1620987100000|2021-05-14 10:11:40|922.8|922.4|922.8|922.6|922.8|922.6|922.8|922.4|1664
1620987110000|2021-05-14 10:11:50|922.6|922.4|922.8|922.4|922.8|922.4|922.4|922.2|5855
1620987120000|2021-05-14 10:12:00||922.6||922.6||922.6||922.4|0
1620987130000|2021-05-14 10:12:10|923|922.8|923|922.6|923|922.8|923|922.6|1194
1620987160000|2021-05-14 10:12:40||922.8||922.6||922.8||922.6|1039
1620987170000|2021-05-14 10:12:50||922.8||922.6||922.8||922.6|0
1620987180000|2021-05-14 10:13:00|922.8||922.8||923||922.8||3432
1620987190000|2021-05-14 10:13:10|922.6|922.4|922.6|922.4|922.8|922.6|922.6|922.4|5367
1620987200000|2021-05-14 10:13:20|||||||||2011
1620987240000|2021-05-14 10:14:00|922.8||922.8||922.8||922.8||1349
1620987250000|2021-05-14 10:14:10||922.6||922.4||922.6||922.4|0
1620987260000|2021-05-14 10:14:20|922.6|922.2|922.6|922.2|922.8|922.4|922.4|922.2|1991
1620987290000|2021-05-14 10:14:50||922.4||922.4||922.4||922.4|0
1620987300000|2021-05-14 10:15:00|922.8|922.2|922.8|922.4|922.8|922.6|922.8|922.2|284
1620987320000|2021-05-14 10:15:20||922.6||922.4||922.6||922.4|0
1620987330000|2021-05-14 10:15:30||922.6||922.6||922.6||922.4|0
1620987360000|2021-05-14 10:16:00|922.6|922.4|922.6|922.4|922.8|922.6|922.6|922.4|377
1620987370000|2021-05-14 10:16:10|922.4|922.2|922.4|922|922.6|922.2|922.2|922|411
1620987380000|2021-05-14 10:16:20|922.6|922.2|922.6|922.2|922.6|922.4|922.6|922|610
1620987400000|2021-05-14 10:16:40||922.4||922.4||922.4||922.4|0
1620987410000|2021-05-14 10:16:50|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|1560
1620987420000|2021-05-14 10:17:00|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.4|255
1620987440000|2021-05-14 10:17:20||922.6||922.6||922.6||922.6|0
1620987450000|2021-05-14 10:17:30|922.6|922.4|922.8|922.4|922.8|922.6|922.6|922.4|1558
1620987490000|2021-05-14 10:18:10||922.6||922.6||922.6||922.6|0
1620987500000|2021-05-14 10:18:20||922.4||922.4||922.6||922.4|0
1620987510000|2021-05-14 10:18:30||922.6||922.4||922.6||922.4|0
1620987520000|2021-05-14 10:18:40||922.6||922.6||922.6||922.4|0
1620987530000|2021-05-14 10:18:50|923|922.8|923|922.6|923|922.8|923|922.6|7939
1620987540000|2021-05-14 10:19:00|922.8||922.8||922.8||922.8||0
1620987560000|2021-05-14 10:19:20|923|922.4|922.6|922.4|923|922.4|922.6|922.4|4866
1620987580000|2021-05-14 10:19:40|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|269
1620987600000|2021-05-14 10:20:00|922.6|922.2|922.6|922.4|922.6|922.4|922.4|922.2|2161
1620987610000|2021-05-14 10:20:10|922.8||922.8||922.8||922.8||0
1620987620000|2021-05-14 10:20:20|922.6||922.6||922.8||922.6||0
1620987640000|2021-05-14 10:20:40|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|1097
1620987660000|2021-05-14 10:21:00||922.6||922.6||922.6||922.6|600
1620987670000|2021-05-14 10:21:10|923|922.8|923.2|923|923.2|923|923|922.8|1469
1620987680000|2021-05-14 10:21:20||922.8||922.8||922.8||922.8|0
1620987690000|2021-05-14 10:21:30|923|923|923|922.8|923|923|923|922.8|569
1620987700000|2021-05-14 10:21:40|923.2|923|923.2|922.8|923.2|923|923|922.8|1602
1620987710000|2021-05-14 10:21:50|923.4|923|923|922.6|923.4|923.2|922.8|922.6|5065
1620987740000|2021-05-14 10:22:20|923.2|922.8|923.2|922.8|923.2|923|923|922.6|817
1620987760000|2021-05-14 10:22:40||923||923||923||923|88
1620987770000|2021-05-14 10:22:50|923.4|923.2|923.2|923|923.6|923.2|923.2|923|342
1620987780000|2021-05-14 10:23:00|923.4||923.4||923.4||923.4||0
1620987790000|2021-05-14 10:23:10|923.2|923.2|923.2|922.8|923.2|923.2|923|922.8|2779
1620987810000|2021-05-14 10:23:30|923|922.6|923|922.6|923|922.8|922.8|922.6|3890
1620987830000|2021-05-14 10:23:50|923.2|922.8|923.2|922.8|923.2|923|923.2|922.8|1405
1620987840000|2021-05-14 10:24:00|923||923||923.2||923||0
1620987860000|2021-05-14 10:24:20|922.8|922.6|923|922.6|923|922.6|922.8|922.6|310
1620987880000|2021-05-14 10:24:40||922.8||922.6||922.8||922.6|0
1620987900000|2021-05-14 10:25:00|922.8|922.4|922.8|922.4|923|922.4|922.6|922.4|9190
1620987910000|2021-05-14 10:25:10||922.6||922.6||922.6||922.6|0
1620987920000|2021-05-14 10:25:20|923||923||923||923||0
1620987930000|2021-05-14 10:25:30|923.2|922.8|923.4|923|923.4|923|923.2|922.6|301
1620987950000|2021-05-14 10:25:50|923.2|922.8|923|922.8|923.2|922.8|923|922.8|3415
1620987960000|2021-05-14 10:26:00|923.2|923|923.2|923|923.2|923|923.2|923|5593
1620987980000|2021-05-14 10:26:20|923.4|923.2|923.6|923.4|923.6|923.4|923.4|923.2|430
1620987990000|2021-05-14 10:26:30|923.8|923.6|923.8|923.4|924|923.6|923.6|923.4|5157
1620988000000|2021-05-14 10:26:40|923.6||923.8||923.8||923.6||0
1620988010000|2021-05-14 10:26:50|923.6||923.6||923.6||923.6||0
1620988020000|2021-05-14 10:27:00|923.4|923.2|923.4|923|923.4|923.2|923.2|923|263
1620988030000|2021-05-14 10:27:10|923.2||923.4||923.4||923.2||4200
1620988040000|2021-05-14 10:27:20|923.2||923.4||923.4||923.2||0
1620988060000|2021-05-14 10:27:40|923.6|923.2|923.6|923.4|923.6|923.4|923.6|923.2|242
1620988080000|2021-05-14 10:28:00|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|260
1620988090000|2021-05-14 10:28:10||923.4||923.2||923.4||923.2|0
1620988100000|2021-05-14 10:28:20|923.4||923.4||923.6||923.4||0
1620988110000|2021-05-14 10:28:30|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|462
1620988120000|2021-05-14 10:28:40|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|1420
1620988130000|2021-05-14 10:28:50|923.4|923|923.2|923|923.4|923|923.2|923|1120
1620988160000|2021-05-14 10:29:20|923.4|923.2|923.4|923.2|923.4|923.2|923.4|923.2|1757
1620988170000|2021-05-14 10:29:30|923.6||923.6||923.6||923.6||0
1620988200000|2021-05-14 10:30:00||923.4||923.4||923.4||923.4|0
1620988210000|2021-05-14 10:30:10|923.4|923.2|923.6|923.4|923.6|923.4|923.4|923.2|816
1620988220000|2021-05-14 10:30:20|923.4|923.2|923.2|923|923.4|923.2|923.2|923|472
1620988230000|2021-05-14 10:30:30|923.4|923.2|923.4|923|923.4|923.2|923.4|923|0
1620988240000|2021-05-14 10:30:40||923.2||923.2||923.2||923.2|0
1620988280000|2021-05-14 10:31:20|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|1323
1620988290000|2021-05-14 10:31:30|923.8|923.4|924|923.8|924|923.8|923.8|923.4|704
1620988300000|2021-05-14 10:31:40|924.2|923.6|924.4|924|924.4|924|923.8|923.6|736
1620988310000|2021-05-14 10:31:50|924.2|923.8|924.2|924|924.4|924|924.2|923.8|2941
1620988320000|2021-05-14 10:32:00|924.4|923.8|924|923.8|924.4|923.8|924|923.8|1812
1620988370000|2021-05-14 10:32:50||923.6||923.8||923.8||923.6|315
1620988390000|2021-05-14 10:33:10|924.2|924|924.4|924|924.4|924|924.2|924|0
1620988400000|2021-05-14 10:33:20|924.2|924.2|924.6|924.2|924.6|924.2|924.2|924.2|755
1620988410000|2021-05-14 10:33:30|924.4|924.4|924.6|924.4|924.6|924.4|924.4|924.2|6864
1620988420000|2021-05-14 10:33:40|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|0
1620988430000|2021-05-14 10:33:50|924.2|924|924.4|924|924.4|924|924.2|924|5819
1620988450000|2021-05-14 10:34:10|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|980
1620988460000|2021-05-14 10:34:20|924.2|924|924.2|923.8|924.4|924|924.2|923.8|56
1620988470000|2021-05-14 10:34:30|924.4|924|924.4|924|924.4|924|924.2|924|0
1620988490000|2021-05-14 10:34:50|924.6|924.2|924.4|924.2|924.6|924.4|924.4|924.2|994
1620988520000|2021-05-14 10:35:20|924.2|924|924.2|924|924.4|924|924.2|924|169
1620988530000|2021-05-14 10:35:30|924|923.8|924|923.8|924|923.8|924|923.8|1706
1620988540000|2021-05-14 10:35:40||923.6||923.6||923.6||923.6|0
1620988560000|2021-05-14 10:36:00|923.8|923.4|924|923.6|924|923.6|923.6|923.4|3423
1620988570000|2021-05-14 10:36:10|923.8||924||924||923.8||0
1620988590000|2021-05-14 10:36:30|924.2|923.8|924.2|923.8|924.2|924|924|923.8|1368
1620988600000|2021-05-14 10:36:40|924|923.6|924|923.6|924|923.6|924|923.6|0
1620988610000|2021-05-14 10:36:50||923.8||923.6||923.8||923.6|0
1620988620000|2021-05-14 10:37:00|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|0
1620988640000|2021-05-14 10:37:20|924||924||924||924||0
1620988650000|2021-05-14 10:37:30|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|283
1620988680000|2021-05-14 10:38:00|924|923.8|924.2|923.8|924.2|923.8|924|923.8|224
1620988690000|2021-05-14 10:38:10||924||924||924||924|0
1620988700000|2021-05-14 10:38:20|924.4|923.8|924.2|923.8|924.4|923.8|924|923.8|314
1620988710000|2021-05-14 10:38:30||924||924||924||924|0
1620988730000|2021-05-14 10:38:50|||||||||10
1620988740000|2021-05-14 10:39:00|924|923.8|924.2|923.8|924.2|924|924|923.8|487
1620988750000|2021-05-14 10:39:10|924|923.6|924|923.6|924|923.6|923.8|923.6|2110
1620988760000|2021-05-14 10:39:20|923.8||924||924||923.8||0
1620988780000|2021-05-14 10:39:40|923.8||924||924||923.8||0
1620988790000|2021-05-14 10:39:50|923.8|923.4|923.8|923.4|923.8|923.6|923.6|923.4|3221
1620988810000|2021-05-14 10:40:10|924|923.6|923.8|923.4|924|923.8|923.8|923.4|1347
1620988820000|2021-05-14 10:40:20|||||||||100
1620988830000|2021-05-14 10:40:30|923.6||923.6||923.6||923.6||0
1620988840000|2021-05-14 10:40:40|923.8|923.6|923.6|923.4|923.8|923.6|923.6|923.4|152
1620988850000|2021-05-14 10:40:50|923.4|923.2|923.6|923.2|923.6|923.2|923.4|923.2|2825
1620988870000|2021-05-14 10:41:10|923.8|923.4|923.6|923.4|923.8|923.6|923.6|923.4|3033
1620988880000|2021-05-14 10:41:20||923.2||923.2||923.2||923.2|0
1620988890000|2021-05-14 10:41:30|923.8|923.4|923.8|923.4|923.8|923.6|923.8|923.4|1857
1620988900000|2021-05-14 10:41:40|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|0
1620988910000|2021-05-14 10:41:50|924|923.6|923.8|923.6|924|923.8|923.8|923.4|2219
1620988920000|2021-05-14 10:42:00|924|923.4|923.8|923.6|924|923.6|923.8|923.4|0
1620988930000|2021-05-14 10:42:10|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|185
1620988940000|2021-05-14 10:42:20|923.8|923.2|923.4|923.2|923.8|923.2|923.4|923.2|900
1620988950000|2021-05-14 10:42:30|923.6|923.4|923.8|923.6|923.8|923.6|923.6|923.2|1556
1620988960000|2021-05-14 10:42:40|924|923.4|923.8|923.4|924|923.4|923.8|923.4|0
1620988980000|2021-05-14 10:43:00|924|923.6|924|923.6|924|923.6|924|923.6|0
1620988990000|2021-05-14 10:43:10|923.8|923.4|923.8|923.4|923.8|923.4|923.8|923.4|0
1620989000000|2021-05-14 10:43:20||923.6||923.4||923.6||923.4|0
1620989010000|2021-05-14 10:43:30|923.6|923.2|923.4|923.2|923.6|923.2|923.4|923.2|597
1620989030000|2021-05-14 10:43:50|923.2|923|923.4|923|923.4|923|923|922.8|3110
1620989040000|2021-05-14 10:44:00||923.2||923.2||923.2||923.2|0
1620989050000|2021-05-14 10:44:10|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|144
1620989060000|2021-05-14 10:44:20|923.2|923|923.2|922.8|923.4|923|923.2|922.8|650
1620989070000|2021-05-14 10:44:30|923|923|923.2|923|923.2|923|923|922.8|5220
1620989080000|2021-05-14 10:44:40|923|922.8|923.2|922.8|923.2|922.8|923|922.8|5
1620989110000|2021-05-14 10:45:10||923||922.8||923||922.8|0
1620989150000|2021-05-14 10:45:50|923.4|923|923.4|923.2|923.4|923.2|923.4|923|2305
1620989160000|2021-05-14 10:46:00|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.4|254
1620989170000|2021-05-14 10:46:10|923.8|923.6|923.8|923.4|924|923.6|923.8|923.4|2103
1620989180000|2021-05-14 10:46:20|924|923.6|923.8|923.6|924|923.6|923.8|923.6|0
1620989190000|2021-05-14 10:46:30|924|923.4|924|923.6|924|923.6|923.8|923.4|0
1620989200000|2021-05-14 10:46:40|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|301
1620989210000|2021-05-14 10:46:50|923.8||923.8||923.8||923.8||0
1620989240000|2021-05-14 10:47:20|923.6||923.6||923.6||923.6||0
1620989270000|2021-05-14 10:47:50|923.8|923.6|924.2|923.8|924.2|923.8|923.8|923.6|630
1620989290000|2021-05-14 10:48:10|924|923.6|923.6|923.4|924|923.6|923.6|923.4|2825
1620989300000|2021-05-14 10:48:20|923.8||923.8||923.8||923.8||0
1620989310000|2021-05-14 10:48:30|923.6|923.6|923.6|923.4|923.6|923.6|923.6|923.4|0
1620989320000|2021-05-14 10:48:40|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|0
1620989330000|2021-05-14 10:48:50|924||924||924||924||213
1620989340000|2021-05-14 10:49:00|924.2|923.8|924.2|923.8|924.2|923.8|924.2|923.8|306
1620989350000|2021-05-14 10:49:10|924|924|924.2|923.8|924.2|924|924|923.8|750
1620989370000|2021-05-14 10:49:30|924|923.6|924.2|923.8|924.2|923.8|923.8|923.6|8420
1620989380000|2021-05-14 10:49:40|924.4|924|924.4|924.2|924.4|924.2|924.4|924|12903
1620989390000|2021-05-14 10:49:50|924.2|924|924.2|924|924.2|924|924.2|924|4789
1620989400000|2021-05-14 10:50:00|924.4|924.2|924.4|924|924.6|924.2|924.2|924|6822
1620989420000|2021-05-14 10:50:20|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924.2|1429
1620989430000|2021-05-14 10:50:30|924.4|924|924.2|924|924.4|924|924.2|924|9688
1620989440000|2021-05-14 10:50:40|924.4|924.2|924.4|924|924.4|924.2|924.2|924|259
1620989460000|2021-05-14 10:51:00|924.6|924.2|924.6|924.2|924.6|924.4|924.6|924.2|1713
1620989470000|2021-05-14 10:51:10|924.4|924|924.6|924.4|924.6|924.4|924.2|924|11509
1620989480000|2021-05-14 10:51:20|924.8|924.6|925|924.6|925|924.6|924.8|924.6|8174
1620989500000|2021-05-14 10:51:40|924.8|924.4|925.4|925.2|925.4|925.2|924.6|924.4|19382
1620989510000|2021-05-14 10:51:50|925.2|925|926|925.6|926|925.8|925.2|925|17382
1620989520000|2021-05-14 10:52:00|926.2|925.8|926|925.6|926.2|926|925.8|925.6|17727
1620989530000|2021-05-14 10:52:10|925.8|925.8|926|925.6|926|925.8|925.6|925.4|14951
1620989540000|2021-05-14 10:52:20|926.2|925.8|926|925.6|926.2|925.8|925.8|925.6|1233
1620989560000|2021-05-14 10:52:40|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|0
1620989600000|2021-05-14 10:53:20|926||926||926||926||0
1620989620000|2021-05-14 10:53:40|926.2||926.2||926.2||926.2||0
1620989630000|2021-05-14 10:53:50|926||926.2||926.2||926||0
1620989640000|2021-05-14 10:54:00|||||||||2500
1620989650000|2021-05-14 10:54:10||926||926||926||926|0
1620989660000|2021-05-14 10:54:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|449
1620989670000|2021-05-14 10:54:30|926.6|926.4|926.6|926.4|926.8|926.4|926.6|926.4|3588
1620989710000|2021-05-14 10:55:10|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|7022
1620989720000|2021-05-14 10:55:20|926.4|926|926.2|926|926.4|926|926.2|926|2221
1620989730000|2021-05-14 10:55:30|926.4||926.4||926.4||926.4||0
1620989740000|2021-05-14 10:55:40|926.2||926.2||926.2||926.2||0
1620989750000|2021-05-14 10:55:50|926|925.8|926.2|925.8|926.2|925.8|926|925.8|135
1620989760000|2021-05-14 10:56:00|926||926||926||926||0
1620989770000|2021-05-14 10:56:10|925.8|925.6|926|925.6|926|925.6|925.8|925.6|1037
1620989780000|2021-05-14 10:56:20||925.8||925.6||925.8||925.6|0
1620989850000|2021-05-14 10:57:30||925.8||925.8||925.8||925.8|0
1620989860000|2021-05-14 10:57:40||925.6||925.6||925.6||925.6|47
1620989890000|2021-05-14 10:58:10|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|5317
1620989950000|2021-05-14 10:59:10|925.4|925|925.2|925|925.4|925|925.2|925|971
1620989960000|2021-05-14 10:59:20|925|924.8|925|924.8|925|924.8|925|924.8|2962
1620989990000|2021-05-14 10:59:50|925.2|925|925.2|924.8|925.4|925.2|925.2|924.8|1450
1620990010000|2021-05-14 11:00:10||925||924.8||925||924.8|0
1620990040000|2021-05-14 11:00:40|925.4|925|925.4|925.2|925.4|925.2|925.4|925|252
1620990050000|2021-05-14 11:00:50|925.2|925|925.4|925|925.4|925|925.2|925|797
1620990090000|2021-05-14 11:01:30|925.6|925.2|925.6|925.4|925.6|925.4|925.6|925.2|651
1620990100000|2021-05-14 11:01:40|925.4|925.2|925.4|925.2|925.6|925.2|925.4|925.2|1550
1620990110000|2021-05-14 11:01:50|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|565
1620990120000|2021-05-14 11:02:00|925.4|925.2|925.4|925|925.4|925.2|925.4|925|4813
1620990140000|2021-05-14 11:02:20|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1620990150000|2021-05-14 11:02:30|925.4|925|925.4|925|925.4|925|925.4|925|242
1620990160000|2021-05-14 11:02:40|925.2|925.2|925.6|925.2|925.6|925.2|925.2|925.2|20
1620990190000|2021-05-14 11:03:10|925.4|925|925.6|925.2|925.6|925.2|925.4|925|373
1620990200000|2021-05-14 11:03:20|925.8|925.4|925.8|925.4|925.8|925.4|925.8|925.4|97
1620990240000|2021-05-14 11:04:00|925.6|925.6|925.8|925.4|925.8|925.6|925.6|925.4|1252
1620990250000|2021-05-14 11:04:10|925.6|925.2|925.4|925.2|925.8|925.2|925.4|925.2|2393
1620990260000|2021-05-14 11:04:20|925.2|925|925.2|925|925.2|925|925.2|925|847
1620990270000|2021-05-14 11:04:30|925.4|925.2|925.4|925|925.4|925.2|925.2|925|596
1620990280000|2021-05-14 11:04:40|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|2781
1620990300000|2021-05-14 11:05:00|925.4|925|925.2|925|925.4|925|925.2|925|252
1620990310000|2021-05-14 11:05:10|925.4|925.2|925.4|925|925.4|925.2|925.4|925|1863
1620990320000|2021-05-14 11:05:20|925.2|925.2|925.4|925|925.4|925.2|925.2|925|483
1620990330000|2021-05-14 11:05:30||925.2||925.2||925.2||925.2|0
1620990350000|2021-05-14 11:05:50|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|1610
1620990370000|2021-05-14 11:06:10|925.4|925.2|925.4|925.2|925.6|925.2|925.4|925.2|3162
1620990380000|2021-05-14 11:06:20|925.2|925|924.8|924.4|925.4|925|924.8|924.4|60014
1620990400000|2021-05-14 11:06:40|925.2|924.6|925.2|924.8|925.2|925|925|924.6|15190
1620990430000|2021-05-14 11:07:10|925|924.6|925|924.6|925|924.6|925|924.6|3618
1620990440000|2021-05-14 11:07:20|925.2|924.8|925.2|925|925.2|925|925|924.8|1500
1620990450000|2021-05-14 11:07:30|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925|1961
1620990470000|2021-05-14 11:07:50|||||||||3416
1620990490000|2021-05-14 11:08:10|925.2|925|925.4|925|925.4|925.2|925.2|925|761
1620990500000|2021-05-14 11:08:20||925.2||925||925.2||925|0
1620990540000|2021-05-14 11:09:00||925.2||925.2||925.2||925.2|104
1620990550000|2021-05-14 11:09:10|925.2|925|925|924.8|925.4|925|925|924.8|877
1620990560000|2021-05-14 11:09:20|924.8|924.6|925|924.6|925|924.6|924.8|924.6|193
1620990570000|2021-05-14 11:09:30|924.8||924.8||924.8||924.8||0
1620990600000|2021-05-14 11:10:00|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.2|1275
1620990620000|2021-05-14 11:10:20|924.4|924.2|924|923.8|924.6|924.2|924|923.8|4396
1620990630000|2021-05-14 11:10:30|924.2|924|924.2|924|924.2|924|924.2|924|3543
1620990640000|2021-05-14 11:10:40|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|394
1620990650000|2021-05-14 11:10:50|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|1027
1620990660000|2021-05-14 11:11:00|924.4|924|924.2|923.8|924.4|924|924|923.8|2955
1620990670000|2021-05-14 11:11:10||924||924||924||924|0
1620990680000|2021-05-14 11:11:20|924.4|924.2|924.4|924|924.4|924.2|924.2|924|2742
1620990690000|2021-05-14 11:11:30|924.2|923.8|924|923.6|924.2|923.8|923.8|923.6|8415
1620990740000|2021-05-14 11:12:20||923.8||923.8||923.8||923.8|0
1620990750000|2021-05-14 11:12:30||923.6||923.6||923.6||923.6|0
1620990810000|2021-05-14 11:13:30|923.8|923.4|923.6|923.4|923.8|923.4|923.6|923.4|3970
1620990820000|2021-05-14 11:13:40|923.8|923.6|923.8|923.4|923.8|923.6|923.8|923.4|604
1620990830000|2021-05-14 11:13:50|923.6|923.6|923.8|923.4|924|923.6|923.6|923.4|19700
1620990840000|2021-05-14 11:14:00|923.6|923.2|924|923.6|924|923.8|923.6|923.2|4345
1620990850000|2021-05-14 11:14:10|923.8||924||924||923.8||0
1620990900000|2021-05-14 11:15:00|923.8|923.4|924|923.6|924|923.8|923.6|923.2|1210
1620990920000|2021-05-14 11:15:20|923.8||924||924||923.8||0
1620990950000|2021-05-14 11:15:50||923.8||923.8||923.8||923.8|0
1620990960000|2021-05-14 11:16:00|||||||||1802
1620990970000|2021-05-14 11:16:10||923.6||923.8||923.8||923.6|4999
1620990980000|2021-05-14 11:16:20||923.6||923.6||923.6||923.6|487
1620990990000|2021-05-14 11:16:30||923.8||923.8||923.8||923.8|151
1620991000000|2021-05-14 11:16:40|923.8|923.6|923.8|923.6|924|923.6|923.8|923.6|1
1620991010000|2021-05-14 11:16:50|923.6|923.4|923.6|923.2|923.6|923.4|923.6|923.2|1448
1620991020000|2021-05-14 11:17:00|923.8|923.4|924|923.6|924|923.8|923.8|923.4|3274
1620991030000|2021-05-14 11:17:10||923.8||923.8||923.8||923.8|0
1620991040000|2021-05-14 11:17:20||923.6||923.8||923.8||923.6|0
1620991080000|2021-05-14 11:18:00|||||||||2914
1620991090000|2021-05-14 11:18:10|923.8|923.6|924|923.6|924|923.6|923.8|923.4|4919
1620991100000|2021-05-14 11:18:20||923.8||923.8||923.8||923.8|0
1620991110000|2021-05-14 11:18:30|923.8|923.6|923.8|923.6|923.8|923.6|923.8|923.6|1535
1620991120000|2021-05-14 11:18:40|924|923.8|924|923.8|924|923.8|923.8|923.8|776
1620991130000|2021-05-14 11:18:50|923.8|923.6|924|923.6|924|923.6|923.8|923.6|313
1620991140000|2021-05-14 11:19:00||923.8||923.8||923.8||923.8|0
1620991150000|2021-05-14 11:19:10||923.6||923.6||923.6||923.6|0
1620991170000|2021-05-14 11:19:30|923.8|923.8|924|923.8|924|923.8|923.8|923.8|0
1620991180000|2021-05-14 11:19:40|923.8|923.6|924|923.6|924|923.6|923.8|923.6|19
1620991190000|2021-05-14 11:19:50||923.8||923.8||923.8||923.8|0
1620991200000|2021-05-14 11:20:00|923.8|923.6|924|923.8|924.2|924|923.8|923.6|5560
1620991210000|2021-05-14 11:20:10||923.6||923.8||923.8||923.6|0
1620991220000|2021-05-14 11:20:20|924.2|924|924.2|923.8|924.2|924|924|923.8|1100
1620991250000|2021-05-14 11:20:50||924||924||924||924|0
1620991260000|2021-05-14 11:21:00|||||||||5583
1620991270000|2021-05-14 11:21:10|924|923.8|924.4|924|924.4|924.2|924|923.8|1465
1620991290000|2021-05-14 11:21:30||924.2||924.2||924.2||924.2|752
1620991300000|2021-05-14 11:21:40|924.6|924.4|924.8|924.6|925|924.6|924.6|924.4|8359
1620991310000|2021-05-14 11:21:50|||||||||1578
1620991320000|2021-05-14 11:22:00|924.6|924.4|924.8|924.4|924.8|924.4|924.6|924.4|8065
1620991360000|2021-05-14 11:22:40||924.6||924.6||924.6||924.6|0
1620991380000|2021-05-14 11:23:00|||||||||2492
1620991400000|2021-05-14 11:23:20|924.6|924.4|924.4|924.2|924.8|924.4|924.4|924.2|1468
1620991410000|2021-05-14 11:23:30|924.6|924.4|924.6|924.2|924.6|924.4|924.6|924.2|251
1620991430000|2021-05-14 11:23:50|924.4||924.4||924.4||924.4||0
1620991440000|2021-05-14 11:24:00|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|2247
1620991460000|2021-05-14 11:24:20|924.4|924.2|924.4|924.2|924.6|924.2|924.4|924.2|14
1620991480000|2021-05-14 11:24:40|||||||||317
1620991490000|2021-05-14 11:24:50|||||||||1274
1620991500000|2021-05-14 11:25:00|||||||||3478
1620991510000|2021-05-14 11:25:10|||||||||200
1620991520000|2021-05-14 11:25:20|924.6|924.4|924.6|924.4|924.6|924.4|924.4|924.2|6560
1620991530000|2021-05-14 11:25:30|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|4382
1620991540000|2021-05-14 11:25:40|924.8|924.4|924.8|924.6|924.8|924.6|924.8|924.4|8663
1620991560000|2021-05-14 11:26:00|925|924.8|925.2|924.8|925.2|924.8|925|924.8|5994
1620991570000|2021-05-14 11:26:10|925|924.6|925|924.8|925|924.8|925|924.6|5296
1620991580000|2021-05-14 11:26:20|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|2867
1620991590000|2021-05-14 11:26:30|925||925||925||925||0
1620991600000|2021-05-14 11:26:40||924.8||924.8||924.8||924.6|179
1620991610000|2021-05-14 11:26:50|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|814
1620991630000|2021-05-14 11:27:10|924.6|924.4|924.8|924.4|924.8|924.6|924.6|924.4|2183
1620991640000|2021-05-14 11:27:20|924.6||924.6||924.6||924.6||0
1620991650000|2021-05-14 11:27:30|924.8|924.6|925|924.6|925|924.6|924.8|924.6|3708
1620991660000|2021-05-14 11:27:40|924.8|924.4|924.8|924.6|925|924.6|924.6|924.4|2200
1620991680000|2021-05-14 11:28:00|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|5
1620991690000|2021-05-14 11:28:10|924.8||924.6||924.8||924.6||227
1620991710000|2021-05-14 11:28:30|924.8|924.6|924.8|924.4|924.8|924.6|924.6|924.4|503
1620991720000|2021-05-14 11:28:40|924.6||924.6||924.6||924.6||0
1620991730000|2021-05-14 11:28:50|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|397
1620991740000|2021-05-14 11:29:00|924.6|924.4|924.6|924.4|924.8|924.4|924.6|924.4|3723
1620991770000|2021-05-14 11:29:30|924.8|924.6|924.6|924.4|924.8|924.6|924.6|924.4|300
1620991780000|2021-05-14 11:29:40|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|188
1620991790000|2021-05-14 11:29:50||924.4||924.6||924.6||924.4|0
1620991800000|2021-05-14 11:30:00||924.4||924.6||924.6||924.4|862
1620991810000|2021-05-14 11:30:10||924.4||924.4||924.4||924.4|0
1620991820000|2021-05-14 11:30:20||924.6||924.6||924.6||924.6|0
1620991840000|2021-05-14 11:30:40|||||||||55
1620991850000|2021-05-14 11:30:50|925||925||925||924.8||2473
1620991860000|2021-05-14 11:31:00|925.2|924.8|925.2|924.8|925.2|925|925.2|924.8|55
1620991890000|2021-05-14 11:31:30|925.4|925|925.2|925|925.4|925.2|925.2|925|939
1620991900000|2021-05-14 11:31:40|||||||||191
1620991910000|2021-05-14 11:31:50|925.4||925.4||925.4||925.4||184
1620991920000|2021-05-14 11:32:00|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925|1186
1620991930000|2021-05-14 11:32:10|926|925.6|925.8|925.6|926|925.8|925.8|925.6|0
1620991950000|2021-05-14 11:32:30|926|925.8|926.4|926|926.4|926.2|926|925.8|1135
1620991960000|2021-05-14 11:32:40|926.2||926.2||926.4||926.2||978
1620991970000|2021-05-14 11:32:50|926|925.8|926|925.8|926|925.8|926|925.8|1210
1620991990000|2021-05-14 11:33:10|925.8|925.6|925.8|925.6|925.8|925.6|925.6|925.4|7421
1620992040000|2021-05-14 11:34:00|||||||||860
1620992070000|2021-05-14 11:34:30|||||||||457
1620992100000|2021-05-14 11:35:00|925.6|925.4|925.6|925.4|925.8|925.6|925.6|925.4|5184
1620992120000|2021-05-14 11:35:20|||||||||454
1620992130000|2021-05-14 11:35:30|925.4|925.2|925.2|924.8|925.4|925.2|925.2|924.8|2223
1620992140000|2021-05-14 11:35:40|925.4|925|925.4|925|925.4|925|925.4|925|0
1620992150000|2021-05-14 11:35:50||925.2||925.2||925.2||925.2|0
1620992160000|2021-05-14 11:36:00|925.2|925|925.2|925|925.2|925|925.2|925|3383
1620992170000|2021-05-14 11:36:10|925.4||925.2||925.4||925.2||292
1620992200000|2021-05-14 11:36:40|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925|171
1620992210000|2021-05-14 11:36:50|||||||||999
1620992220000|2021-05-14 11:37:00|925.6|925.4|925.4|925.2|925.6|925.4|925.4|925.2|3361
1620992240000|2021-05-14 11:37:20|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|180
1620992250000|2021-05-14 11:37:30|925.8||925.8||925.8||925.8||19
1620992260000|2021-05-14 11:37:40||925.6||925.6||925.6||925.6|0
1620992290000|2021-05-14 11:38:10|||||||||183
1620992300000|2021-05-14 11:38:20|926.2|926|926.4|926.2|926.4|926.2|926.2|926|35891
1620992310000|2021-05-14 11:38:30|926.6|926.4|926.8|926.4|926.8|926.6|926.6|926.4|13059
1620992320000|2021-05-14 11:38:40|926.6|926.6|926.6|926.4|926.6|926.6|926.6|926.4|2250
1620992330000|2021-05-14 11:38:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|2984
1620992340000|2021-05-14 11:39:00|926.6|926.4|926.6|926.2|926.6|926.4|926.4|926.2|5154
1620992350000|2021-05-14 11:39:10|926.4|926.4|926.6|926.2|926.6|926.4|926.4|926.2|10709
1620992360000|2021-05-14 11:39:20|926.4||926.4||926.4||926.4||200
1620992390000|2021-05-14 11:39:50|926.2|926|926.2|926|926.2|926|926.2|926|582
1620992400000|2021-05-14 11:40:00|||||||||2800
1620992420000|2021-05-14 11:40:20|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|698
1620992430000|2021-05-14 11:40:30||926||926||926||926|1998
1620992450000|2021-05-14 11:40:50|926.2||926.2||926.4||926.2||2464
1620992460000|2021-05-14 11:41:00|926.4||926.4||926.4||926.4||0
1620992490000|2021-05-14 11:41:30|926.2||926.2||926.2||926.2||112
1620992500000|2021-05-14 11:41:40|||||||||249
1620992530000|2021-05-14 11:42:10|926.4|926.2|926.2|926|926.4|926.2|926.2|926|2794
1620992560000|2021-05-14 11:42:40|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|128
1620992580000|2021-05-14 11:43:00|||||||||2384
1620992590000|2021-05-14 11:43:10|926.2|926|926.4|926.2|926.4|926.2|926.2|926|828
1620992640000|2021-05-14 11:44:00|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|3156
1620992650000|2021-05-14 11:44:10|927|926.8|927|926.8|927|926.8|926.8|926.6|8207
1620992660000|2021-05-14 11:44:20|927.2|927|927.2|927|927.2|927|927.2|927|2075
1620992670000|2021-05-14 11:44:30|927|926.8|927|926.8|927|926.8|927|926.8|8629
1620992680000|2021-05-14 11:44:40|927.2|926.6|926.8|926.6|927.2|926.6|926.8|926.6|2405
1620992700000|2021-05-14 11:45:00|||||||||2966
1620992710000|2021-05-14 11:45:10|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|900
1620992730000|2021-05-14 11:45:30|926.4|926|926.4|926|926.4|926|926.2|926|2156
1620992740000|2021-05-14 11:45:40|926.2||926.4||926.4||926.2||3835
1620992750000|2021-05-14 11:45:50|926.2||926.2||926.4||926.2||2057
1620992760000|2021-05-14 11:46:00|926.4||926.2||926.4||926.2||900
1620992770000|2021-05-14 11:46:10|926.4||926.2||926.4||926.2||900
1620992780000|2021-05-14 11:46:20|||||||||194
1620992810000|2021-05-14 11:46:50|926.4||926.4||926.4||926.4||3234
1620992830000|2021-05-14 11:47:10||926.2||926.2||926.2||926.2|0
1620992840000|2021-05-14 11:47:20|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.2|3972
1620992850000|2021-05-14 11:47:30|926.4|926.2|926.2|925.8|926.6|926.2|926|925.8|6634
1620992860000|2021-05-14 11:47:40|926||926.2||926.2||926||1165
1620992880000|2021-05-14 11:48:00|926|926|926.2|926|926.2|926|926|926|579
1620992890000|2021-05-14 11:48:10|926|925.8|926|925.8|926|925.8|925.8|925.6|6487
1620992940000|2021-05-14 11:49:00|||||||||2949
1620992950000|2021-05-14 11:49:10|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|2007
1620992960000|2021-05-14 11:49:20|||||||||1231
1620992990000|2021-05-14 11:49:50|925.6|925.4|925.4|925|925.6|925.4|925.4|925|985
1620993000000|2021-05-14 11:50:00|925.2|924.8|925|924.8|925.4|925|925|924.8|10525
1620993010000|2021-05-14 11:50:10|925.2|925|925.2|925|925.2|925|925.2|925|968
1620993020000|2021-05-14 11:50:20|925|924.8|925|924.8|925|924.8|925|924.8|3
1620993040000|2021-05-14 11:50:40|925.2|925|925.2|925|925.2|925|925.2|924.8|2434
1620993060000|2021-05-14 11:51:00|||||||||2251
1620993070000|2021-05-14 11:51:10|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|7694
1620993100000|2021-05-14 11:51:40|||||||||130
1620993110000|2021-05-14 11:51:50|||||||||35
1620993120000|2021-05-14 11:52:00|||||||||2704
1620993130000|2021-05-14 11:52:10|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|1184
1620993150000|2021-05-14 11:52:30|925.6|925.4|925.8|925.4|925.8|925.4|925.6|925.4|1649
1620993180000|2021-05-14 11:53:00|925.6||925.8||925.8||925.6||2324
1620993200000|2021-05-14 11:53:20|925.6||925.8||925.8||925.6||0
1620993210000|2021-05-14 11:53:30|925.6||925.6||925.8||925.6||0
1620993220000|2021-05-14 11:53:40|925.8||925.8||925.8||925.6||0
1620993240000|2021-05-14 11:54:00|925.6||925.6||925.6||925.6||2667
1620993300000|2021-05-14 11:55:00|||||||||2370
1620993330000|2021-05-14 11:55:30|||||||||173
1620993350000|2021-05-14 11:55:50|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|5286
1620993360000|2021-05-14 11:56:00||925.4||925.4||925.4||925.4|0
1620993370000|2021-05-14 11:56:10|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|496
1620993400000|2021-05-14 11:56:40|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|401
1620993410000|2021-05-14 11:56:50|925.4||925.4||925.4||925.4||0
1620993420000|2021-05-14 11:57:00|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|563
1620993430000|2021-05-14 11:57:10||925.2||925.2||925.2||925.2|1039
1620993440000|2021-05-14 11:57:20||925.4||925.4||925.4||925.4|0
1620993450000|2021-05-14 11:57:30|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|109
1620993460000|2021-05-14 11:57:40||925.4||925.4||925.4||925.4|0
1620993470000|2021-05-14 11:57:50||925.2||925.4||925.4||925.2|0
1620993490000|2021-05-14 11:58:10|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|1122
1620993500000|2021-05-14 11:58:20||925.2||925.2||925.2||925.2|0
1620993510000|2021-05-14 11:58:30||925.4||925.4||925.4||925.4|0
1620993540000|2021-05-14 11:59:00|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|977
1620993560000|2021-05-14 11:59:20|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|2841
1620993570000|2021-05-14 11:59:30|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|420
1620993590000|2021-05-14 11:59:50|925.8|925.6|926|925.6|926|925.8|925.8|925.6|7501
1620993600000|2021-05-14 12:00:00|925.8|925.8|926|925.8|926|925.8|925.8|925.8|4104
1620993610000|2021-05-14 12:00:10|925.8|925.6|925.8|925.6|925.8|925.6|925.6|925.4|4326
1620993630000|2021-05-14 12:00:30|926||926||926||926||0
1620993640000|2021-05-14 12:00:40||925.8||925.8||925.8||925.8|240
1620993650000|2021-05-14 12:00:50|926.2|926|926.2|926|926.2|926|926.2|926|5040
1620993660000|2021-05-14 12:01:00|926.4|926.2|926.8|926.4|926.8|926.4|926.4|926.2|4062
1620993680000|2021-05-14 12:01:20||926.6||926.6||926.6||926.6|1982
1620993710000|2021-05-14 12:01:50|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|5837
1620993720000|2021-05-14 12:02:00|926.4||926.4||926.4||926.4||2158
1620993750000|2021-05-14 12:02:30|926.2|926|926.2|926|926.2|926|926.2|925.8|7073
1620993760000|2021-05-14 12:02:40|926.4||926.2||926.4||926.2||0
1620993780000|2021-05-14 12:03:00|926|925.8|926|925.8|926|925.8|925.8|925.6|5043
1620993810000|2021-05-14 12:03:30|926.2|926|926.4|926|926.4|926.2|926.2|926|2577
1620993820000|2021-05-14 12:03:40|926.2||926.2||926.2||926.2||766
1620993840000|2021-05-14 12:04:00|926.4|926.2|926.2|926|926.4|926.2|926.2|926|150
1620993850000|2021-05-14 12:04:10||925.8||925.8||925.8||925.8|1135
1620993880000|2021-05-14 12:04:40|926||926||926||926||0
1620993890000|2021-05-14 12:04:50|925.8|925.6|925.8|925.6|926|925.6|925.8|925.6|184
1620993930000|2021-05-14 12:05:30|926|925.8|926|925.8|926|925.8|926|925.8|396
1620993950000|2021-05-14 12:05:50|926.2|926|926|925.8|926.2|926|925.8|925.6|23033
1620993960000|2021-05-14 12:06:00|926.2||926||926.2||926||0
1620993970000|2021-05-14 12:06:10|||||||||380
1620994010000|2021-05-14 12:06:50||925.6||925.6||925.8||925.6|1830
1620994040000|2021-05-14 12:07:20||925.8||925.8||925.8||925.8|0
1620994070000|2021-05-14 12:07:50|||||||||4216
1620994080000|2021-05-14 12:08:00|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|1231
1620994140000|2021-05-14 12:09:00|925.6|925.4|925.8|925.4|925.8|925.6|925.6|925.4|1256
1620994150000|2021-05-14 12:09:10|926|925.6|926|925.6|926|925.8|926|925.6|2975
1620994170000|2021-05-14 12:09:30|926.2|925.8|926.2|926|926.2|926|926.2|925.8|413
1620994190000|2021-05-14 12:09:50|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|545
1620994200000|2021-05-14 12:10:00|926.6|926.4|926.4|926.2|926.6|926.4|926.4|926.2|2500
1620994210000|2021-05-14 12:10:10|926.6||926.6||926.6||926.6||450
1620994220000|2021-05-14 12:10:20|926.4||926.6||926.6||926.4||0
1620994250000|2021-05-14 12:10:50|926.4||926.6||926.6||926.4||0
1620994260000|2021-05-14 12:11:00|926.4|926|926.4|926.2|926.4|926.2|926.2|925.8|4445
1620994270000|2021-05-14 12:11:10|926.6|926|926.4|926|926.6|926|926.4|926|0
1620994280000|2021-05-14 12:11:20|926.6|926.2|926.4|926.2|926.6|926.2|926.4|926.2|19
1620994300000|2021-05-14 12:11:40|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|2351
1620994320000|2021-05-14 12:12:00||926.4||926.4||926.4||926.4|0
1620994350000|2021-05-14 12:12:30|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|3958
1620994380000|2021-05-14 12:13:00|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|824
1620994390000|2021-05-14 12:13:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1114
1620994400000|2021-05-14 12:13:20|926.8|926.6|926.8|926.4|926.8|926.6|926.8|926.4|0
1620994410000|2021-05-14 12:13:30||926.6||926.4||926.6||926.4|600
1620994450000|2021-05-14 12:14:10|927|926.6|927|926.8|927|926.8|927|926.6|12651
1620994460000|2021-05-14 12:14:20|926.8|926.6|926.8|926.6|927|926.8|926.8|926.6|7166
1620994470000|2021-05-14 12:14:30|927|926.8|926.8|926.6|927|926.8|926.8|926.6|0
1620994480000|2021-05-14 12:14:40|927|926.8|927|926.8|927|926.8|927|926.8|552
1620994490000|2021-05-14 12:14:50||926.6||926.8||926.8||926.6|0
1620994500000|2021-05-14 12:15:00|||||||||1468
1620994510000|2021-05-14 12:15:10|927.2|927|927.2|926.8|927.2|927|927|926.8|6642
1620994520000|2021-05-14 12:15:20|927.4|927|927.6|927.2|927.6|927.4|927.4|927|2084
1620994540000|2021-05-14 12:15:40|927.4|927|927.2|927|927.4|927|927.2|927|3115
1620994580000|2021-05-14 12:16:20|||||||||596
1620994610000|2021-05-14 12:16:50|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|2001
1620994620000|2021-05-14 12:17:00|927.2|927|927.2|927|927.2|927|927.2|927|6609
1620994630000|2021-05-14 12:17:10|927.4||927.4||927.4||927.4||0
1620994660000|2021-05-14 12:17:40||927.2||927||927.2||927|1581
1620994690000|2021-05-14 12:18:10|927.2|927.2|927.4|927|927.4|927.2|927.2|927|2100
1620994720000|2021-05-14 12:18:40||927.2||927.2||927.2||927|0
1620994730000|2021-05-14 12:18:50|||||||||30
1620994740000|2021-05-14 12:19:00|927.2|927|927.4|927|927.4|927.2|927.2|927|7033
1620994770000|2021-05-14 12:19:30|927.2||927.2||927.2||927.2||0
1620994790000|2021-05-14 12:19:50|927.4||927.4||927.4||927.4||1034
1620994800000|2021-05-14 12:20:00|927.2||927.2||927.2||927.2||0
1620994820000|2021-05-14 12:20:20|927|926.8|927.2|926.8|927.2|927|926.8|926.6|14686
1620994830000|2021-05-14 12:20:30||927||927||927||927|0
1620994860000|2021-05-14 12:21:00||926.8||926.8||926.8||926.8|4846
1620994870000|2021-05-14 12:21:10|927.4|927|927.4|927|927.4|927|927.4|927|0
1620994880000|2021-05-14 12:21:20|927.2|927.2|927.4|927.2|927.4|927.2|927.2|927.2|500
1620994900000|2021-05-14 12:21:40|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|1936
1620994930000|2021-05-14 12:22:10|927.4|927.2|927.6|927.4|927.6|927.4|927.4|927.2|9209
1620994940000|2021-05-14 12:22:20|927.8|927.6|927.6|927.2|928|927.8|927.4|927.2|20816
1620994950000|2021-05-14 12:22:30|927.4|927.4|927.6|927.2|927.6|927.4|927.4|927.2|2639
1620994960000|2021-05-14 12:22:40|927.4|927|927.4|927|927.4|927|927.4|927|831
1620994980000|2021-05-14 12:23:00|927.2|926.8|927.2|926.8|927.2|926.8|927|926.8|2614
1620994990000|2021-05-14 12:23:10|927|927|927|926.8|927|927|927|926.8|2079
1620995000000|2021-05-14 12:23:20|927.2||927.2||927.2||927.2||0
1620995040000|2021-05-14 12:24:00|||||||||1950
1620995070000|2021-05-14 12:24:30|927.4|927|927.4|927|927.4|927.2|927.4|927|3561
1620995100000|2021-05-14 12:25:00|927.2|926.8|926.8|926.6|927.4|926.8|926.8|926.6|9764
1620995150000|2021-05-14 12:25:50|927|926.8|927|926.8|927|926.8|927|926.8|257
1620995160000|2021-05-14 12:26:00||926.6||926.6||926.6||926.6|0
1620995170000|2021-05-14 12:26:10||926.8||926.6||926.8||926.6|1054
1620995180000|2021-05-14 12:26:20|926.8|926.4|926.6|926.4|926.8|926.4|926.6|926.4|1071
1620995190000|2021-05-14 12:26:30|926.8|926.6|926.8|926.4|927|926.6|926.8|926.4|1258
1620995210000|2021-05-14 12:26:50|927|926.6|927|926.6|927|926.6|927|926.6|0
1620995250000|2021-05-14 12:27:30|926.8||927||927||926.8||0
1620995270000|2021-05-14 12:27:50|926.8||926.8||926.8||926.8||0
1620995290000|2021-05-14 12:28:10|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1348
1620995300000|2021-05-14 12:28:20||926.2||926.2||926.2||926.2|5816
1620995320000|2021-05-14 12:28:40|926.4||926.4||926.4||926.4||0
1620995340000|2021-05-14 12:29:00|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.2|1928
1620995350000|2021-05-14 12:29:10|||||||||4588
1620995360000|2021-05-14 12:29:20|926.6|926.4|926.8|926.4|926.8|926.4|926.6|926.2|2755
1620995370000|2021-05-14 12:29:30|926.6||926.6||926.6||926.6||220
1620995400000|2021-05-14 12:30:00|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|1031
1620995410000|2021-05-14 12:30:10|926.2|926|926.4|926|926.4|926|926.2|926|3507
1620995420000|2021-05-14 12:30:20|926.2|925.8|926|925.8|926.4|926.2|925.8|925.4|2588
1620995430000|2021-05-14 12:30:30|926.2|926|926.2|926|926.2|926|926.2|926|4050
1620995440000|2021-05-14 12:30:40|926|925.8|926.2|925.8|926.2|925.8|925.8|925.6|3561
1620995450000|2021-05-14 12:30:50|926||926.2||926.2||926||0
1620995460000|2021-05-14 12:31:00|926||926||926||926||323
1620995490000|2021-05-14 12:31:30|925.8|925.6|925.8|925.4|925.8|925.6|925.8|925.4|130
1620995500000|2021-05-14 12:31:40|925.6|925.2|925.6|925.2|925.8|925.6|925.4|925.2|21442
1620995520000|2021-05-14 12:32:00|925.8|925.4|926|925.8|926|925.8|925.8|925.4|3432
1620995530000|2021-05-14 12:32:10|926.2|926|926|925.8|926.2|926|926|925.8|2217
1620995540000|2021-05-14 12:32:20|925.8|925.6|925.8|925.6|925.8|925.6|925.8|925.6|3266
1620995550000|2021-05-14 12:32:30|926||926||926||925.8||0
1620995560000|2021-05-14 12:32:40|925.8|925.8|926|925.6|926|925.8|925.8|925.6|490
1620995570000|2021-05-14 12:32:50|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|2204
1620995580000|2021-05-14 12:33:00|925.4|925.2|925.6|925.2|925.6|925.2|925.4|925.2|1272
1620995590000|2021-05-14 12:33:10|925.4|925|925.4|925.2|925.4|925.2|925.2|925|3159
1620995620000|2021-05-14 12:33:40|||||||||1261
1620995680000|2021-05-14 12:34:40|925.6|925.4|925.6|925.4|925.6|925.4|925.6|925.4|3533
1620995700000|2021-05-14 12:35:00||925.2||925.4||925.4||925.2|9652
1620995710000|2021-05-14 12:35:10||925.2||925.2||925.4||925.2|0
1620995720000|2021-05-14 12:35:20||925.4||925.2||925.4||925.2|0
1620995730000|2021-05-14 12:35:30|925.8|925.4|925.8|925.6|925.8|925.6|925.8|925.2|1872
1620995750000|2021-05-14 12:35:50|925.6|925.4|925.8|925.6|925.8|925.6|925.6|925.4|1626
1620995760000|2021-05-14 12:36:00|925.6|925.4|925.8|925.6|925.8|925.6|925.6|925.4|1241
1620995770000|2021-05-14 12:36:10|||||||||1000
1620995800000|2021-05-14 12:36:40|926|925.8|925.8|925.6|926|925.8|925.8|925.6|3665
1620995810000|2021-05-14 12:36:50|926|925.8|925.8|925.6|926|925.8|925.8|925.6|2664
1620995820000|2021-05-14 12:37:00|926||926||926||926||256
1620995830000|2021-05-14 12:37:10|925.8||926||926||925.8||0
1620995850000|2021-05-14 12:37:30|926.2|925.8|926.4|926.2|926.4|926.2|926.2|925.6|8464
1620995900000|2021-05-14 12:38:20|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1789
1620995920000|2021-05-14 12:38:40|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|2674
1620995930000|2021-05-14 12:38:50|926.4|926|926.2|926|926.4|926|926.2|926|315
1620995940000|2021-05-14 12:39:00|||||||||1260
1620995980000|2021-05-14 12:39:40|||||||||637
1620996000000|2021-05-14 12:40:00|926.4|926.2|926.4|926.2|926.6|926.4|926.4|926.2|1951
1620996010000|2021-05-14 12:40:10||926||926||926||926|0
1620996030000|2021-05-14 12:40:30||926.2||926.2||926.2||926.2|0
1620996050000|2021-05-14 12:40:50|926.6|926.4|926.8|926.6|926.8|926.6|926.6|926.4|8491
1620996070000|2021-05-14 12:41:10|927|926.8|927|926.8|927|926.8|927|926.8|106
1620996080000|2021-05-14 12:41:20|||||||||2185
1620996110000|2021-05-14 12:41:50|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|1410
1620996120000|2021-05-14 12:42:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|0
1620996130000|2021-05-14 12:42:10||926.4||926.4||926.4||926.4|0
1620996150000|2021-05-14 12:42:30|926.4|926.2|926.6|926.2|926.6|926.2|926.4|926.2|1394
1620996170000|2021-05-14 12:42:50|926.4||926.6||926.6||926.4||127
1620996180000|2021-05-14 12:43:00|926.8|926.4|926.8|926.6|926.8|926.6|926.8|926.4|1331
1620996190000|2021-05-14 12:43:10|927|926.8|927|926.8|927|926.8|927|926.8|612
1620996220000|2021-05-14 12:43:40|||||||||105
1620996250000|2021-05-14 12:44:10|||||||||2000
1620996260000|2021-05-14 12:44:20|926.8|926.6|926.8|926.6|926.8|926.6|926.8|926.6|2652
1620996280000|2021-05-14 12:44:40|927|926.8|927|926.8|927|926.8|927|926.8|879
1620996290000|2021-05-14 12:44:50|927.2|927|927.4|927.2|927.4|927.2|927.2|927|1097
1620996300000|2021-05-14 12:45:00|927.6||927.6||927.6||927.6||0
1620996310000|2021-05-14 12:45:10|||||||||800
1620996320000|2021-05-14 12:45:20||927.4||927.4||927.4||927.2|756
1620996350000|2021-05-14 12:45:50|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|934
1620996360000|2021-05-14 12:46:00||927.4||927.4||927.4||927.4|0
1620996370000|2021-05-14 12:46:10||927.6||927.6||927.6||927.6|0
1620996420000|2021-05-14 12:47:00|927.6|927.4|927.8|927.4|927.8|927.6|927.6|927.4|1481
1620996430000|2021-05-14 12:47:10|927.6||927.6||927.8||927.6||0
1620996440000|2021-05-14 12:47:20|927.8||927.8||927.8||927.8||0
1620996490000|2021-05-14 12:48:10|927.6||927.6||927.6||927.6||0
1620996510000|2021-05-14 12:48:30|927.8|927.6|927.8|927.4|927.8|927.6|927.8|927.4|4165
1620996530000|2021-05-14 12:48:50|927.6|927.6|927.6|927.4|927.8|927.6|927.6|927.4|0
1620996540000|2021-05-14 12:49:00|927.4|927.2|927.2|927|927.4|927.2|927.2|927|2350
1620996550000|2021-05-14 12:49:10|927|926.8|927|926.8|927|926.8|927|926.8|2187
1620996560000|2021-05-14 12:49:20|927.2|927|927.2|927|927.2|927|927.2|927|1817
1620996590000|2021-05-14 12:49:50|927|926.8|927|926.6|927|926.8|927|926.6|58
1620996600000|2021-05-14 12:50:00|927.2|926.8|927.2|926.8|927.2|927|927.2|926.8|1955
1620996620000|2021-05-14 12:50:20|927|926.6|927|926.6|927.2|926.6|927|926.6|862
1620996650000|2021-05-14 12:50:50||926.8||926.8||926.8||926.8|0
1620996660000|2021-05-14 12:51:00|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.4|721
1620996670000|2021-05-14 12:51:10|927|926.6|927|926.6|927|926.8|927|926.4|478
1620996680000|2021-05-14 12:51:20|926.8|926.4|926.8|926.4|927|926.4|926.8|926.4|0
1620996690000|2021-05-14 12:51:30|926.6|926.2|926.6|926.2|926.6|926.4|926.6|926.2|0
1620996700000|2021-05-14 12:51:40|926.8|926.4|926.4|926.2|926.8|926.4|926.4|926.2|0
1620996710000|2021-05-14 12:51:50|926.6|926|926.4|926|926.6|926.2|926.2|926|16173
1620996750000|2021-05-14 12:52:30|926.6|926.2|926.4|926.2|926.6|926.4|926.4|926.2|1895
1620996760000|2021-05-14 12:52:40||926||926||926||926|0
1620996770000|2021-05-14 12:52:50|926.2|925.8|926.2|925.8|926.2|925.8|926|925.8|8361
1620996790000|2021-05-14 12:53:10|926.4|926|926.4|926|926.4|926.2|926.4|926|319
1620996800000|2021-05-14 12:53:20|926.6|926.2|926.4|926.2|926.6|926.4|926.4|926.2|5058
1620996810000|2021-05-14 12:53:30|926.6|926.4|926.6|926.4|926.6|926.4|926.6|926.4|1002
1620996820000|2021-05-14 12:53:40||926.2||926.2||926.2||926.2|0
1620996830000|2021-05-14 12:53:50|926.4||926.6||926.6||926.4||0
1620996870000|2021-05-14 12:54:30|926.4||926.4||926.4||926.4||0
1620996880000|2021-05-14 12:54:40|926.2|926|926|925.6|926.2|926|925.8|925.6|1784
1620996890000|2021-05-14 12:54:50|925.8|925.4|925.8|925.4|925.8|925.6|925.8|925.4|3478
1620996910000|2021-05-14 12:55:10|926|925.6|926.2|926|926.2|926|926|925.6|5802
1620996920000|2021-05-14 12:55:20|926.4|926.2|926.2|926|926.4|926.2|926.2|926|2844
1620996930000|2021-05-14 12:55:30|926.4||926.4||926.4||926.4||0
1620996950000|2021-05-14 12:55:50|926.6|926.2|926.8|926.6|926.8|926.6|926.6|926.2|1959
1620996960000|2021-05-14 12:56:00|927|926.8|927|926.8|927|926.8|926.8|926.6|12643
1620996980000|2021-05-14 12:56:20|926.8|926.6|927|926.6|927|926.8|926.8|926.6|488
1620996990000|2021-05-14 12:56:30|927.2|926.8|927.2|927|927.2|927|927.2|926.8|150
1620997000000|2021-05-14 12:56:40|927.4|927.2|927.4|927|927.4|927.2|927.4|927|146
1620997020000|2021-05-14 12:57:00||927.2||927.2||927.2||927.2|0
1620997030000|2021-05-14 12:57:10||927||927||927||927|0
1620997040000|2021-05-14 12:57:20|927.6|927.2|927|926.6|927.6|927.2|927|926.6|24492
1620997050000|2021-05-14 12:57:30|927.2|926.8|927.4|927.2|927.4|927.2|927.2|926.6|2353
1620997060000|2021-05-14 12:57:40|927.6|927.4|927.6|927.2|927.8|927.4|927.6|927.2|1737
1620997080000|2021-05-14 12:58:00|927.4||927.4||927.4||927.4||0
1620997150000|2021-05-14 12:59:10|927.6|927.4|927.4|927.2|927.6|927.4|927.4|927.2|1624
1620997170000|2021-05-14 12:59:30|927.2|927|927.2|927|927.4|927.2|927.2|927|3782
1620997180000|2021-05-14 12:59:40|927|926.8|927|926.8|927|926.8|927|926.8|355
1620997190000|2021-05-14 12:59:50|927.2||927.2||927.2||927.2||1041
1620997200000|2021-05-14 13:00:00|927|926.6|926.8|926.6|927|926.6|926.8|926.6|4957
1620997210000|2021-05-14 13:00:10|927|926.8|927.2|926.8|927.2|926.8|927|926.8|1122
1620997220000|2021-05-14 13:00:20|927.4|927|927.8|927.4|927.8|927.4|927.4|927|4461
1620997230000|2021-05-14 13:00:30||927.6||927.6||927.6||927.4|0
1620997250000|2021-05-14 13:00:50|928|927.8|927.8|927.6|928|927.8|927.8|927.6|1769
1620997260000|2021-05-14 13:01:00|928|927.8|927.8|927.6|928|927.8|927.6|927.4|5738
1620997280000|2021-05-14 13:01:20|927.6|927.4|927.6|927.4|927.6|927.4|927.6|927.4|663
1620997290000|2021-05-14 13:01:30|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|780
1620997300000|2021-05-14 13:01:40|927.4|927.4|927.4|927.2|927.6|927.4|927.4|927.2|662
1620997310000|2021-05-14 13:01:50|927.6|927.4|927.6|927.2|927.6|927.4|927.6|927.2|1100
1620997330000|2021-05-14 13:02:10||927.4||927.2||927.4||927.2|0
1620997340000|2021-05-14 13:02:20|927.4||927.6||927.6||927.4||0
1620997350000|2021-05-14 13:02:30||927.4||927.4||927.4||927.4|0
1620997360000|2021-05-14 13:02:40|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|309
1620997380000|2021-05-14 13:03:00|927.2|927|927.2|926.8|927.2|927|926.8|926.6|41298
1620997390000|2021-05-14 13:03:10|927.4|927|927.6|927.2|927.6|927.4|927.4|927|1962
1620997400000|2021-05-14 13:03:20|927.8|927.4|927.8|927.4|927.8|927.6|927.8|927.4|751
1620997420000|2021-05-14 13:03:40|927.6||927.8||927.8||927.6||0
1620997440000|2021-05-14 13:04:00||927.6||927.6||927.6||927.6|0
1620997450000|2021-05-14 13:04:10||927.4||927.4||927.4||927.4|0
1620997480000|2021-05-14 13:04:40||927.6||927.6||927.6||927.6|0
1620997500000|2021-05-14 13:05:00|927.6|927.4|927.8|927.6|927.8|927.6|927.6|927.4|406
1620997510000|2021-05-14 13:05:10|927.6|927.4|927.4|927.2|927.8|927.4|927.4|927.2|8420
1620997530000|2021-05-14 13:05:30|||||||||200
1620997540000|2021-05-14 13:05:40|||||||||2612
1620997570000|2021-05-14 13:06:10|927.2|927|927.2|927|927.4|927.2|927.2|927|425
1620997580000|2021-05-14 13:06:20|927.4||927.4||927.4||927.4||0
1620997600000|2021-05-14 13:06:40|927.2|927.2|927.2|927|927.2|927.2|927.2|927|1011
1620997610000|2021-05-14 13:06:50|927|926.8|927.4|927.2|927.4|927.2|927|926.6|43539
1620997620000|2021-05-14 13:07:00|927.6|927|927.8|927.4|927.8|927.4|927.6|927|1220
1620997640000|2021-05-14 13:07:20|927.6|927.2|927.8|927.4|927.8|927.4|927.6|927.2|3049
1620997660000|2021-05-14 13:07:40|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|1136
1620997670000|2021-05-14 13:07:50|927.6||927.6||927.6||927.6||0
1620997680000|2021-05-14 13:08:00|927.8||927.8||927.8||927.8||0
1620997710000|2021-05-14 13:08:30|927.6||927.6||927.8||927.6||0
1620997720000|2021-05-14 13:08:40|927.8|927.6|928|927.8|928|927.8|927.6|927.6|6025
1620997730000|2021-05-14 13:08:50|928.2|928|928.2|927.8|928.2|928|928.2|927.8|16195
1620997740000|2021-05-14 13:09:00|||||||||300
1620997750000|2021-05-14 13:09:10||928||928||928||928|0
1620997760000|2021-05-14 13:09:20|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.2|5336
1620997770000|2021-05-14 13:09:30||928.2||928.2||928.2||928.2|0
1620997790000|2021-05-14 13:09:50|928.4|928|928.6|928.4|928.8|928.6|928.2|928|35190
1620997800000|2021-05-14 13:10:00|928.4|928.2|928.4|928|928.4|928.2|928.2|928|4557
1620997810000|2021-05-14 13:10:10|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|778
1620997820000|2021-05-14 13:10:20|928.4|928.2|928.4|928|928.4|928.2|928.4|928|0
1620997830000|2021-05-14 13:10:30|928.2|927.8|928.6|928.2|928.6|928.4|928.2|927.8|29865
1620997840000|2021-05-14 13:10:40||928.4||928.2||928.4||928.2|0
1620997850000|2021-05-14 13:10:50|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.4|1040
1620997870000|2021-05-14 13:11:10|928.6||928.6||928.6||928.6||0
1620997880000|2021-05-14 13:11:20|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|1310
1620997890000|2021-05-14 13:11:30|928.2|928|928.4|928|928.4|928|928.2|928|2539
1620997900000|2021-05-14 13:11:40|928.2||928.2||928.2||928.2||0
1620997940000|2021-05-14 13:12:20|928.4|928.2|928.6|928.4|928.6|928.4|928.4|928.2|6142
1620997950000|2021-05-14 13:12:30|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|436
1620997980000|2021-05-14 13:13:00|928.4|928|928.4|928.2|928.4|928.2|928.4|928|1384
1620997990000|2021-05-14 13:13:10||928||928||928||928|0
1620998010000|2021-05-14 13:13:30||928.2||928.2||928.2||928.2|0
1620998020000|2021-05-14 13:13:40|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|240
1620998030000|2021-05-14 13:13:50||928.4||928.2||928.4||928.2|0
1620998040000|2021-05-14 13:14:00||928.4||928.4||928.4||928.4|0
1620998060000|2021-05-14 13:14:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|2423
1620998070000|2021-05-14 13:14:30||928.4||928.4||928.4||928.4|0
1620998080000|2021-05-14 13:14:40|929|928.6|929.6|929.4|929.6|929.4|929|928.6|53879
1620998090000|2021-05-14 13:14:50|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929.2|0
1620998110000|2021-05-14 13:15:10|929.2|929|929.2|929|929.2|929|929.2|929|691
1620998120000|2021-05-14 13:15:20|929|928.8|929.4|929|929.4|929|929|928.8|4847
1620998130000|2021-05-14 13:15:30|929.2|928.8|929|928.6|929.2|928.8|929|928.6|1200
1620998160000|2021-05-14 13:16:00||928.8||928.8||928.8||928.8|0
1620998170000|2021-05-14 13:16:10||928.6||928.6||928.8||928.6|0
1620998220000|2021-05-14 13:17:00|928.8|928.4|928.6|928.4|928.8|928.4|928.6|928.4|7071
1620998230000|2021-05-14 13:17:10|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|4360
1620998250000|2021-05-14 13:17:30|929|928.6|929|928.6|929|928.8|929|928.6|1901
1620998300000|2021-05-14 13:18:20|928.8||929||929||928.8||0
1620998330000|2021-05-14 13:18:50||928.8||928.6||928.8||928.6|0
1620998350000|2021-05-14 13:19:10|928.8|928.8|928.8|928.6|928.8|928.8|928.8|928.6|5468
1620998360000|2021-05-14 13:19:20|929|928.8|929|928.8|929|928.8|929|928.8|0
1620998370000|2021-05-14 13:19:30|928.8|928.6|928.8|928.6|929|928.8|928.8|928.6|4605
1620998380000|2021-05-14 13:19:40|929|928.4|928.8|928.6|929|928.6|928.8|928.4|5830
1620998390000|2021-05-14 13:19:50|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|2905
1620998400000|2021-05-14 13:20:00|928.8|928.6|929|928.6|929|928.6|928.8|928.6|806
1620998410000|2021-05-14 13:20:10||928.8||928.6||928.8||928.6|0
1620998440000|2021-05-14 13:20:40|929.2|928.8|929.2|929|929.2|929|929|928.8|6923
1620998450000|2021-05-14 13:20:50||928.8||928.8||929||928.8|4428
1620998460000|2021-05-14 13:21:00|929|929|929.2|928.8|929.2|929|929|928.8|0
1620998470000|2021-05-14 13:21:10|929|928.6|929|928.8|929|928.8|928.8|928.6|1166
1620998480000|2021-05-14 13:21:20|929.2|929|929.2|929|929.2|929|929.2|929|3587
1620998490000|2021-05-14 13:21:30|929|928.8|929|928.6|929.2|928.8|928.8|928.6|2624
1620998500000|2021-05-14 13:21:40|929.2|928.8|929|928.6|929.2|928.8|929|928.6|4654
1620998520000|2021-05-14 13:22:00||928.8||928.6||928.8||928.6|0
1620998540000|2021-05-14 13:22:20||928.8||928.6||928.8||928.6|0
1620998590000|2021-05-14 13:23:10|928.8|928.8|928.8|928.6|928.8|928.8|928.8|928.6|2236
1620998600000|2021-05-14 13:23:20|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|1466
1620998610000|2021-05-14 13:23:30|928.8|928.6|929|928.6|929|928.8|928.8|928.4|2561
1620998620000|2021-05-14 13:23:40|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|2749
1620998630000|2021-05-14 13:23:50||928.4||928.6||928.6||928.4|0
1620998640000|2021-05-14 13:24:00|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|235
1620998650000|2021-05-14 13:24:10|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.4|492
1620998660000|2021-05-14 13:24:20|929|928.8|929|928.6|929|928.8|928.8|928.4|1732
1620998690000|2021-05-14 13:24:50|928.8||928.8||928.8||928.8||0
1620998700000|2021-05-14 13:25:00|929|928.8|929|928.8|929|928.8|929|928.8|222
1620998710000|2021-05-14 13:25:10|928.8|928.6|929|928.6|929|928.6|928.8|928.6|1587
1620998720000|2021-05-14 13:25:20|928.8|928.8|929|928.6|929|928.8|928.8|928.6|2579
1620998730000|2021-05-14 13:25:30|928.8||928.8||928.8||928.8||0
1620998750000|2021-05-14 13:25:50|929|928.8|929|928.6|929|928.8|928.8|928.6|13975
1620998760000|2021-05-14 13:26:00|928.8|928.8|928.8|928.4|928.8|928.8|928.6|928.4|4036
1620998770000|2021-05-14 13:26:10||928.6||928.4||928.6||928.4|0
1620998780000|2021-05-14 13:26:20|||||||||500
1620998800000|2021-05-14 13:26:40|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928|2418
1620998810000|2021-05-14 13:26:50|928.8|928.4|928.8|928.6|928.8|928.6|928.8|928.4|1547
1620998820000|2021-05-14 13:27:00|929|928.8|928.8|928.6|929|928.8|928.8|928.6|494
1620998830000|2021-05-14 13:27:10|929|928.8|929|928.6|929|928.8|929|928.6|240
1620998860000|2021-05-14 13:27:40|928.8||928.8||928.8||928.8||0
1620998870000|2021-05-14 13:27:50|929||928.8||929||928.8||0
1620998880000|2021-05-14 13:28:00|929|928.8|929.2|929|929.2|929|929|928.6|3539
1620998890000|2021-05-14 13:28:10|929.4|929.2|929.2|929|929.4|929.2|929.2|928.8|1389
1620998900000|2021-05-14 13:28:20|929|928.8|929.2|928.8|929.2|928.8|929|928.8|1606
1620998910000|2021-05-14 13:28:30|929||929||929||929||142
1620998930000|2021-05-14 13:28:50|929.2|929|929|928.8|929.2|929|929|928.8|1538
1620998940000|2021-05-14 13:29:00||928.6||928.6||928.6||928.6|1632
1620998950000|2021-05-14 13:29:10||928.8||928.8||928.8||928.6|687
1620998960000|2021-05-14 13:29:20||928.6||928.8||928.8||928.6|0
1620998970000|2021-05-14 13:29:30|929.2|929|929.2|929|929.2|929|929|928.8|590
1620998980000|2021-05-14 13:29:40|929.4|929.2|929.6|929.4|929.6|929.4|929.4|929.2|20552
1620998990000|2021-05-14 13:29:50|||||||||1638
1620999000000|2021-05-14 13:30:00|929.8|929.6|930.2|929.8|930.8|930.6|929.8|929.6|65028
1620999010000|2021-05-14 13:30:10|930|929.6|930.4|930|930.4|930.2|929.8|929.6|6083
1620999020000|2021-05-14 13:30:20|930.6|930.2|931.4|931.2|931.6|931.2|930.6|930.2|17358
1620999030000|2021-05-14 13:30:30|931.6|931.4|931.4|931|931.6|931.4|931.4|931|5178
1620999040000|2021-05-14 13:30:40|931.2|930.8|930.4|930|931.2|930.8|930.4|930|18398
1620999050000|2021-05-14 13:30:50|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930|1919
1620999060000|2021-05-14 13:31:00|930.6|930.2|931|930.8|931|930.8|930.6|930.2|7196
1620999070000|2021-05-14 13:31:10|930.8|930.6|931|930.8|931|930.8|930.8|930.4|1291
1620999080000|2021-05-14 13:31:20|930.8|930.6|931.4|931|931.4|931|930.8|930.6|7856
1620999090000|2021-05-14 13:31:30|931.2|930.8|931.4|931|931.4|931.2|931|930.6|12343
1620999100000|2021-05-14 13:31:40||931.2||931.2||931.2||931.2|0
1620999110000|2021-05-14 13:31:50|931.2|931|931.2|931|931.4|931|931.2|931|5910
1620999120000|2021-05-14 13:32:00|931.4|931.2|931.8|931.4|932|931.8|931.4|931.2|17798
1620999130000|2021-05-14 13:32:10|932|931.6|932.4|932.2|932.6|932.2|931.8|931.6|10716
1620999140000|2021-05-14 13:32:20|932.2|932|932.2|931.8|932.2|932|932.2|931.8|1200
1620999150000|2021-05-14 13:32:30|932|931.6|931.6|931.4|932|931.6|931.6|931.2|2425
1620999160000|2021-05-14 13:32:40|931.4|931.2|930.8|930.6|931.4|931.2|930.8|930.6|3446
1620999170000|2021-05-14 13:32:50|930.6|930.4|930.4|930|930.6|930.4|930.2|930|1952
1620999180000|2021-05-14 13:33:00|930.6|930.2|930.8|930.4|930.8|930.6|930.6|930.2|8636
1620999190000|2021-05-14 13:33:10|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|282
1620999200000|2021-05-14 13:33:20|930.6|930.2|930.6|930.2|930.8|930.4|930.4|930.2|6742
1620999210000|2021-05-14 13:33:30|930.4|930|930.2|930|930.4|930|930.2|930|2894
1620999220000|2021-05-14 13:33:40|930|929.8|930|929.6|930|929.8|930|929.6|614
1620999230000|2021-05-14 13:33:50|929.8||930||930||929.8||2015
1620999240000|2021-05-14 13:34:00|929.8|929.4|929.4|929|929.8|929.4|929.4|929|14356
1620999250000|2021-05-14 13:34:10|929.6|929.2|929.8|929.4|930|929.8|929.6|929|25902
1620999260000|2021-05-14 13:34:20|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929|5658
1620999270000|2021-05-14 13:34:30|929.8|929.4|930|929.6|930|929.6|929.8|929.4|1648
1620999280000|2021-05-14 13:34:40|929.8||929.8||929.8||929.8||2000
1620999290000|2021-05-14 13:34:50|929.6|929.4|929.2|929|929.6|929.4|929.2|928.8|2810
1620999300000|2021-05-14 13:35:00|929.4|929.2|929.2|928.8|929.6|929.2|929.2|928.8|1112
1620999310000|2021-05-14 13:35:10|929.4|929|929.8|929.4|929.8|929.4|929.4|929|949
1620999320000|2021-05-14 13:35:20|929.6|929.2|929.2|928.8|929.6|929.2|929.2|928.8|1231
1620999330000|2021-05-14 13:35:30|929.4|929|929.4|929|929.8|929.4|929.4|929|2540
1620999350000|2021-05-14 13:35:50|929.6|929.2|929.8|929.4|930|929.8|929.6|929.2|6723
1620999360000|2021-05-14 13:36:00||929.6||929.4||929.6||929.4|88
1620999370000|2021-05-14 13:36:10|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|1538
1620999380000|2021-05-14 13:36:20|929.2|929|930|929.6|930|929.6|929.2|928.8|2564
1620999390000|2021-05-14 13:36:30|929.8|929.4|929.8|929.4|930|929.6|929.6|929.4|1728
1620999400000|2021-05-14 13:36:40||929.2||929.4||929.6||929.2|3500
1620999410000|2021-05-14 13:36:50|930|929.6|930.2|930|930.2|930|930|929.6|7386
1620999420000|2021-05-14 13:37:00|930.4|930.2|930.4|930|930.4|930.2|930.2|930|1960
1620999430000|2021-05-14 13:37:10|930.6|930.2|931.4|931|931.6|931.4|930.6|930.2|19126
1620999440000|2021-05-14 13:37:20|931.2||931.4||931.4||931.2||557
1620999450000|2021-05-14 13:37:30|931.6|931.2|931|930.6|931.6|931.4|931|930.6|1981
1620999460000|2021-05-14 13:37:40|931.2|930.8|931.4|931|931.6|931.2|931|930.6|13805
1620999470000|2021-05-14 13:37:50|931.2|930.8|931.2|930.8|931.4|931|931|930.8|8320
1620999480000|2021-05-14 13:38:00|931.4|931|931.6|931.2|931.6|931.4|931.2|931|2490
1620999490000|2021-05-14 13:38:10|931.4|931|931.6|931.2|931.6|931.2|931.4|931|0
1620999500000|2021-05-14 13:38:20|931.4||931.4||931.4||931.4||651
1620999510000|2021-05-14 13:38:30|931.2|931|931|930.6|931.2|931|930.8|930.6|2089
1620999530000|2021-05-14 13:38:50|930.8|930.4|930.6|930.2|930.8|930.4|930.4|930|2455
1620999550000|2021-05-14 13:39:10|930.4|930|929.8|929.4|930.4|930|929.8|929.4|303
1620999560000|2021-05-14 13:39:20|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|1424
1620999570000|2021-05-14 13:39:30|||||||||100
1620999580000|2021-05-14 13:39:40|930|929.6|930|929.6|930|929.8|929.6|929.4|4195
1620999590000|2021-05-14 13:39:50|929.8|929.4|929.8|929.4|929.8|929.4|929.8|929.4|0
1620999600000|2021-05-14 13:40:00|930|929.6|930|929.6|930|929.6|929.8|929.6|346
1620999610000|2021-05-14 13:40:10|930.2|929.8|930|929.8|930.2|930|930|929.6|8956
1620999620000|2021-05-14 13:40:20|929.8|929.6|930|929.6|930|929.8|929.8|929.4|1039
1620999630000|2021-05-14 13:40:30|930.2|929.8|930.2|929.8|930.4|930.2|930.2|929.8|11701
1620999640000|2021-05-14 13:40:40|930|930|930.2|929.8|930.2|930|930|929.8|2474
1620999650000|2021-05-14 13:40:50|930.4|930|930.4|930|930.4|930.2|930.4|930|683
1620999660000|2021-05-14 13:41:00|930.2||930.2||930.2||930.2||0
1620999670000|2021-05-14 13:41:10|930.4|930.2|930.6|930.4|930.8|930.6|930.4|930.2|22001
1620999680000|2021-05-14 13:41:20|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930|2965
1620999690000|2021-05-14 13:41:30|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.4|8377
1620999700000|2021-05-14 13:41:40||930.6||930.4||930.6||930.4|1082
1620999730000|2021-05-14 13:42:10|930.6|930.2|930.8|930.4|930.8|930.6|930.4|930.2|10241
1620999760000|2021-05-14 13:42:40|931|930.6|931.6|931.2|932|931.6|931|930.6|56236
1620999770000|2021-05-14 13:42:50|931.8|931.4|931.8|931.6|931.8|931.6|931.6|931.2|8477
1620999780000|2021-05-14 13:43:00|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|8797
1620999790000|2021-05-14 13:43:10|932|931.8|932.6|932.2|932.6|932.2|932|931.8|4776
1620999800000|2021-05-14 13:43:20|933|932.4|932.6|932.2|933|932.8|932.4|932|32329
1620999810000|2021-05-14 13:43:30|932.8|932.4|933|932.8|933|932.8|932.6|932.4|1343
1620999820000|2021-05-14 13:43:40|||||||||300
1620999830000|2021-05-14 13:43:50|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|3624
1620999840000|2021-05-14 13:44:00|932.6|932.4|933|932.6|933|932.8|932.6|932.4|7755
1620999850000|2021-05-14 13:44:10|932.8|932.8|933.2|933|933.2|933|932.8|932.4|4637
1620999860000|2021-05-14 13:44:20|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|6216
1620999870000|2021-05-14 13:44:30|933.6|933.4|933.4|933.2|933.6|933.4|933|932.8|23046
1620999880000|2021-05-14 13:44:40|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933|1680
1620999890000|2021-05-14 13:44:50||933||933||933||933|263
1620999900000|2021-05-14 13:45:00|933.6|933.2|933.4|933|933.6|933.4|933.2|933|2286
1620999910000|2021-05-14 13:45:10|933.6|933.2|933.8|933.6|933.8|933.6|933.6|933.2|7715
1620999920000|2021-05-14 13:45:20|933.6|933.4|933.6|933.4|933.8|933.6|933.4|933.2|3317
1620999930000|2021-05-14 13:45:30|933.4|933.2|933.4|933|933.6|933.2|933.2|933|375
1620999940000|2021-05-14 13:45:40|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|557
1620999950000|2021-05-14 13:45:50|933|933|933.6|933.2|933.6|933.4|933|932.8|3248
1620999960000|2021-05-14 13:46:00||933.4||933.4||933.4||933.4|100
1620999970000|2021-05-14 13:46:10|933.8|933.6|933.8|933.6|934|933.8|933.8|933.6|3112
1620999980000|2021-05-14 13:46:20|934|933.8|934|933.6|934|933.8|933.8|933.6|567
1620999990000|2021-05-14 13:46:30|933.8|933.8|934.6|934.2|934.6|934.2|933.8|933.8|15842
1621000000000|2021-05-14 13:46:40|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|2507
1621000010000|2021-05-14 13:46:50|934.4|934|934.6|934.2|934.6|934.4|934.2|934|2570
1621000020000|2021-05-14 13:47:00|934.4|934|934.2|933.8|934.4|934|934|933.6|9239
1621000030000|2021-05-14 13:47:10|934.4|934|934.4|934.2|934.4|934.2|934.4|933.8|807
1621000040000|2021-05-14 13:47:20|934.2|934|934.2|933.8|934.4|934|934.2|933.8|1086
1621000050000|2021-05-14 13:47:30|934||934.2||934.2||934||0
1621000060000|2021-05-14 13:47:40|934||934||934||934||0
1621000070000|2021-05-14 13:47:50|934.2|934|934|933.8|934.2|934|934|933.8|3986
1621000080000|2021-05-14 13:48:00|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|2000
1621000090000|2021-05-14 13:48:10|933.6|933.2|934|933.8|934|933.8|933.4|933|12184
1621000100000|2021-05-14 13:48:20|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.2|1707
1621000110000|2021-05-14 13:48:30|933.6|933.2|933.4|933|933.6|933.2|933.4|933|271
1621000120000|2021-05-14 13:48:40||933.2||933.2||933.2||933.2|100
1621000130000|2021-05-14 13:48:50|933.2|933|933.2|932.8|933.4|933|933|932.8|2228
1621000140000|2021-05-14 13:49:00|933.4|933|933.4|933.2|933.4|933.2|933.4|933|0
1621000150000|2021-05-14 13:49:10|933.2|933|933.4|933|933.4|933.2|933.2|933|3515
1621000160000|2021-05-14 13:49:20|933.2|932.8|932.8|932.6|933.2|932.8|932.6|932.4|3424
1621000170000|2021-05-14 13:49:30|932.6|932.4|932.4|932|932.6|932.4|931.8|931.6|24504
1621000180000|2021-05-14 13:49:40|932.2|931.8|932|931.6|932.4|931.8|932|931.6|835
1621000190000|2021-05-14 13:49:50|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|706
1621000200000|2021-05-14 13:50:00|932|931.6|932.2|932|932.2|932|932|931.4|6764
1621000210000|2021-05-14 13:50:10|932.4|932.2|932.4|932.2|932.4|932.2|932.2|931.8|2474
1621000220000|2021-05-14 13:50:20|932.2|932|932.2|931.8|932.4|932.2|932|931.8|600
1621000230000|2021-05-14 13:50:30|932.4|932|932.6|932.4|932.6|932.4|932.4|932|2784
1621000240000|2021-05-14 13:50:40|932.8|932.6|933|932.8|933|932.8|932.8|932.4|5121
1621000250000|2021-05-14 13:50:50|933.2|933|933.6|933.2|933.6|933.2|933.2|933|8348
1621000260000|2021-05-14 13:51:00|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|2518
1621000270000|2021-05-14 13:51:10|933.6|933.4|933.8|933.4|933.8|933.4|933.4|933.2|14669
1621000280000|2021-05-14 13:51:20|933.6|933.2|933.6|933.2|933.6|933.2|933.4|933.2|6296
1621000290000|2021-05-14 13:51:30|933.4||933.4||933.4||933.4||0
1621000310000|2021-05-14 13:51:50|933.2|933|933.4|933|933.4|933.2|933.2|933|2916
1621000320000|2021-05-14 13:52:00||933.2||933||933.2||933|3150
1621000330000|2021-05-14 13:52:10|933.6|933.2|933.8|933.4|933.8|933.6|933.6|933.2|6622
1621000340000|2021-05-14 13:52:20|934|933.6|934.6|934.2|934.8|934.4|934|933.4|35751
1621000350000|2021-05-14 13:52:30|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|3462
1621000360000|2021-05-14 13:52:40|934.4|934.4|934.2|934|934.6|934.4|934.2|934|10024
1621000370000|2021-05-14 13:52:50|934.4|934.2|934.2|933.8|934.6|934.2|934|933.8|45726
1621000380000|2021-05-14 13:53:00|934.4|934|934.4|934|934.4|934.2|934.2|934|10102
1621000390000|2021-05-14 13:53:10|934.6|934.2|934.6|934.2|934.6|934.4|934.4|934|2735
1621000400000|2021-05-14 13:53:20||934.4||934.2||934.4||934.2|0
1621000410000|2021-05-14 13:53:30|934.4||934.6||934.6||934.4||342
1621000420000|2021-05-14 13:53:40|934.4|934|934.4|934|934.6|934|934.2|934|5158
1621000430000|2021-05-14 13:53:50|934.2|934.2|934.2|933.8|934.2|934.2|934.2|933.8|0
1621000440000|2021-05-14 13:54:00|934.4|934|934.4|934|934.4|934.2|934.4|933.8|7749
1621000450000|2021-05-14 13:54:10|934.6|934.2|934.8|934.4|935.4|935|934.6|934|60056
1621000470000|2021-05-14 13:54:30|934.6|934.2|934.6|934.2|934.6|934.4|934.4|934.2|3621
1621000480000|2021-05-14 13:54:40|934.4|934.4|934.6|934.4|934.6|934.4|934.4|934.2|8823
1621000490000|2021-05-14 13:54:50|934.8|934.6|935|934.6|935|934.8|934.8|934.4|6783
1621000500000|2021-05-14 13:55:00|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|2524
1621000510000|2021-05-14 13:55:10|934.8|934.6|935|934.6|935|934.8|934.8|934.6|3137
1621000530000|2021-05-14 13:55:30|935.2|934.8|935.8|935.6|936|935.8|935.2|934.8|34531
1621000540000|2021-05-14 13:55:40|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|5952
1621000550000|2021-05-14 13:55:50||935.6||935.4||935.6||935.4|2424
1621000570000|2021-05-14 13:56:10|935.6|935.2|935.8|935.4|935.8|935.4|935.2|935|29280
1621000600000|2021-05-14 13:56:40|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|3254
1621000610000|2021-05-14 13:56:50||935.6||935.6||935.6||935.6|380
1621000630000|2021-05-14 13:57:10|935.6|935.4|935.2|934.8|935.6|935.4|935|934.8|19396
1621000640000|2021-05-14 13:57:20|935.4|935|936.2|935.8|936.2|936|935.4|935|10570
1621000660000|2021-05-14 13:57:40|936|935.4|935.6|935.2|936.2|935.6|935.4|935.2|71011
1621000670000|2021-05-14 13:57:50|935.4|935.4|935|934.8|935.4|935.4|935|934.8|5193
1621000680000|2021-05-14 13:58:00|935.2|935|935|934.6|935.2|935|934.8|934.6|6267
1621000690000|2021-05-14 13:58:10|934.8|934.4|935|934.6|935|934.6|934.6|934.2|44206
1621000700000|2021-05-14 13:58:20|934.8|934.4|935|934.8|935|934.8|934.8|934.4|10790
1621000710000|2021-05-14 13:58:30||934.6||934.8||934.8||934.6|0
1621000720000|2021-05-14 13:58:40|935.2|935|935.4|935|935.4|935.2|935|935|7742
1621000750000|2021-05-14 13:59:10|935.2|934.8|935.2|934.8|935.4|934.8|935|934.8|4952
1621000760000|2021-05-14 13:59:20|935|934.6|935|934.6|935|934.6|934.6|934.4|7394
1621000770000|2021-05-14 13:59:30|934.8|934.4|934.4|934|934.8|934.4|934.4|934|12347
1621000780000|2021-05-14 13:59:40|934.2||934.4||934.4||934.2||3445
1621000800000|2021-05-14 14:00:00|934.6|934.2|933.8|933.4|934.6|934.4|933.6|933.2|36453
1621000810000|2021-05-14 14:00:10|933.6|933.2|933.4|933|933.6|933.2|933.2|932.8|12656
1621000820000|2021-05-14 14:00:20|933.2|932.8|933|932.6|933.2|933|933|932.6|3731
1621000830000|2021-05-14 14:00:30|933.2|932.8|933.6|933.2|933.6|933.4|933.2|932.8|26967
1621000840000|2021-05-14 14:00:40|933.8|933.4|934.4|934.2|934.4|934.2|933.8|933.4|13402
1621000850000|2021-05-14 14:00:50|934.2|934|934.2|933.8|934.4|934.2|933.8|933.6|6565
1621000860000|2021-05-14 14:01:00|934.4|934|934.6|934.2|934.6|934.4|934.2|933.8|3086
1621000880000|2021-05-14 14:01:20||934.4||934.2||934.4||934.2|0
1621000890000|2021-05-14 14:01:30||934.4||934.2||934.4||934.2|0
1621000900000|2021-05-14 14:01:40|934.4||934.4||934.6||934.4||0
1621000910000|2021-05-14 14:01:50|934.2|934|934|933.6|934.2|934|933.6|933.4|11180
1621000920000|2021-05-14 14:02:00|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|4731
1621000930000|2021-05-14 14:02:10|934|933.6|933.8|933.6|934.2|933.6|933.6|933.2|9240
1621000940000|2021-05-14 14:02:20|934.2|933.8|934.2|933.8|934.2|933.8|934|933.8|1618
1621000950000|2021-05-14 14:02:30|934.4|934|934.4|934|934.4|934.2|934.4|934|2131
1621000960000|2021-05-14 14:02:40|934.2|934.2|934.4|934|934.4|934.2|934.2|934|1712
1621000970000|2021-05-14 14:02:50|934.2|933.8|933.8|933.4|934.2|933.8|933.8|933.4|12890
1621000980000|2021-05-14 14:03:00|934|933.6|933.8|933.4|934.2|934|933.8|933.4|7029
1621000990000|2021-05-14 14:03:10|933.6|933.2|933.8|933.4|933.8|933.6|933.4|933.2|20144
1621001000000|2021-05-14 14:03:20|933.6|933.6|934|933.6|934|933.6|933.6|933.2|5408
1621001010000|2021-05-14 14:03:30||933.8||933.6||933.8||933.6|0
1621001020000|2021-05-14 14:03:40|933.8|933.4|933.8|933.6|933.8|933.6|933.6|933.4|3553
1621001030000|2021-05-14 14:03:50|934|933.4|934|933.8|934|933.8|933.8|933.4|4856
1621001040000|2021-05-14 14:04:00|934.2|934|934.2|933.8|934.2|934|934|933.8|5275
1621001050000|2021-05-14 14:04:10|934|933.6|933.4|933|934|933.6|933.4|933|26504
1621001060000|2021-05-14 14:04:20|933.2|932.8|933.2|932.8|933.2|933|933|932.8|504
1621001070000|2021-05-14 14:04:30|933.4|933|933.8|933.6|933.8|933.6|933.4|933|8984
1621001080000|2021-05-14 14:04:40|934|933.4|934|933.6|934|933.8|933.8|933.4|10216
1621001090000|2021-05-14 14:04:50|933.8||933.8||934||933.8||589
1621001100000|2021-05-14 14:05:00|934|933.8|934|933.6|934|933.8|934|933.6|0
1621001110000|2021-05-14 14:05:10|933.8|933.8|934|933.8|934|933.8|933.8|933.8|2172
1621001120000|2021-05-14 14:05:20|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1703
1621001130000|2021-05-14 14:05:30|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|5526
1621001140000|2021-05-14 14:05:40|934|933.6|934|933.6|934|933.8|934|933.4|8172
1621001150000|2021-05-14 14:05:50|933.8|933.4|934|933.6|934|933.8|933.8|933.4|2345
1621001160000|2021-05-14 14:06:00|934.2|933.8|933.8|933.4|934.2|934|933.8|933.4|3542
1621001170000|2021-05-14 14:06:10|933.6|933.2|933.8|933.6|933.8|933.6|933.4|933|21489
1621001180000|2021-05-14 14:06:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|4095
1621001190000|2021-05-14 14:06:30|933.4|933|933|932.6|933.4|933|933|932.6|0
1621001200000|2021-05-14 14:06:40|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|1182
1621001210000|2021-05-14 14:06:50|933.4|933|933.4|933|933.4|933.2|933.4|933|1904
1621001220000|2021-05-14 14:07:00|933.2|933.2|933.2|932.8|933.4|933.2|933.2|932.8|4004
1621001230000|2021-05-14 14:07:10||933||932.8||933||932.8|0
1621001260000|2021-05-14 14:07:40|933.4|933|933.4|933.2|933.4|933.2|933.2|933|2332
1621001270000|2021-05-14 14:07:50|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|4404
1621001310000|2021-05-14 14:08:30||933.4||933.4||933.4||933.2|1006
1621001320000|2021-05-14 14:08:40|933.4|933.2|933.4|933.2|933.6|933.4|933.2|932.8|13580
1621001330000|2021-05-14 14:08:50|933.2|933|933.2|933|933.2|933|933|932.8|1395
1621001340000|2021-05-14 14:09:00|933.4|933.2|933.4|933|933.4|933.2|933.2|933|2307
1621001360000|2021-05-14 14:09:20|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933.2|7621
1621001370000|2021-05-14 14:09:30|933.4|933.2|933.2|933|933.6|933.2|933.2|933|3469
1621001380000|2021-05-14 14:09:40|933.4|933.2|933.4|933|933.4|933.2|933.4|933|103
1621001390000|2021-05-14 14:09:50|933.2|932.8|932.8|932.4|933.2|932.8|932.6|932.4|15825
1621001400000|2021-05-14 14:10:00|933|932.6|933|932.6|933|932.8|933|932.6|5084
1621001410000|2021-05-14 14:10:10|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|1913
1621001430000|2021-05-14 14:10:30||933||932.8||933||932.8|600
1621001440000|2021-05-14 14:10:40|||||||||100
1621001450000|2021-05-14 14:10:50|933|933|933|932.8|933|933|932.8|932.6|2709
1621001460000|2021-05-14 14:11:00|932.8|932.6|932.8|932.4|933|932.8|932.6|932.4|2602
1621001470000|2021-05-14 14:11:10|932.6|932.6|932.8|932.4|932.8|932.6|932.6|932.4|3324
1621001480000|2021-05-14 14:11:20|933|932.6|933|932.6|933|932.8|932.8|932.6|3103
1621001490000|2021-05-14 14:11:30|933.2|932.8|933.6|933.2|933.6|933.4|933.2|932.6|12097
1621001510000|2021-05-14 14:11:50||933.4||933.2||933.4||933.2|0
1621001520000|2021-05-14 14:12:00||933.4||933.4||933.4||933.2|0
1621001530000|2021-05-14 14:12:10|933.4|933.2|934.2|934|934.2|934|933.4|933.2|15638
1621001540000|2021-05-14 14:12:20|934.4|934.2|934.4|934.2|934.6|934.2|934.4|934|4863
1621001560000|2021-05-14 14:12:40|||||||||100
1621001570000|2021-05-14 14:12:50|934.2|934|934|933.8|934.4|934.2|934|933.6|11151
1621001590000|2021-05-14 14:13:10|933.8|933.6|934|933.6|934|933.8|933.6|933.4|16734
1621001600000|2021-05-14 14:13:20|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|200
1621001610000|2021-05-14 14:13:30|934|933.8|934.2|933.8|934.2|934|934|933.8|8319
1621001620000|2021-05-14 14:13:40|934|934|934.2|933.8|934.2|934|934|933.8|3017
1621001630000|2021-05-14 14:13:50|934|933.6|934|933.6|934|933.8|933.8|933.6|11752
1621001640000|2021-05-14 14:14:00|933.8|933.4|933.8|933.6|934|933.6|933.6|933.4|1866
1621001650000|2021-05-14 14:14:10|933.6|933.4|933.8|933.6|933.8|933.6|933.4|933.2|18771
1621001660000|2021-05-14 14:14:20|933.6|933.4|933.6|933.2|933.8|933.6|933.4|933.2|1328
1621001670000|2021-05-14 14:14:30|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|2895
1621001680000|2021-05-14 14:14:40|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|4077
1621001690000|2021-05-14 14:14:50|934|933.6|934|933.8|934|933.8|934|933.4|5114
1621001700000|2021-05-14 14:15:00|934.2|934|934|933.6|934.2|934|933.8|933.6|7629
1621001710000|2021-05-14 14:15:10|933.8||933.8||933.8||933.8||0
1621001720000|2021-05-14 14:15:20|||||||||343
1621001730000|2021-05-14 14:15:30|934|933.8|934.6|934.4|935|934.8|934|933.6|59188
1621001740000|2021-05-14 14:15:40|934.4|934.2|934.4|934|934.6|934.2|934.2|934|13179
1621001750000|2021-05-14 14:15:50|934.2|933.8|933.4|933|934.4|934|933.2|933|11537
1621001760000|2021-05-14 14:16:00|933.2|933.2|933|932.8|933.4|933.2|933|932.8|6256
1621001770000|2021-05-14 14:16:10|932.8|932.6|932.8|932.4|933|932.6|932.6|932.4|10313
1621001780000|2021-05-14 14:16:20|932.6|932.2|932|931.6|932.6|932.4|931.4|931.2|36307
1621001790000|2021-05-14 14:16:30|931.8|931.8|931.6|931.4|931.8|931.8|931.6|931.4|4526
1621001800000|2021-05-14 14:16:40|||||||||59
1621001810000|2021-05-14 14:16:50|931.8|931.6|932|931.6|932|931.6|931.8|931.6|10392
1621001820000|2021-05-14 14:17:00|932.2|931.8|931.6|931.4|932.2|932|931.6|931.4|15607
1621001830000|2021-05-14 14:17:10|931.4|931.2|931.8|931.4|931.8|931.6|931.4|931.2|8074
1621001840000|2021-05-14 14:17:20|931.6||931.6||931.6||931.6||0
1621001850000|2021-05-14 14:17:30|||||||||5
1621001860000|2021-05-14 14:17:40|931.8|931.6|931.2|930.8|931.8|931.6|931.2|930.8|23224
1621001870000|2021-05-14 14:17:50|931||931||931.2||931||976
1621001880000|2021-05-14 14:18:00|931.2||931||931.2||931||1251
1621001890000|2021-05-14 14:18:10|931.2|931|931|930.8|931.2|931|931|930.8|832
1621001900000|2021-05-14 14:18:20|930.8|930.6|930.6|930.4|931|930.6|930.6|930.4|4865
1621001910000|2021-05-14 14:18:30|930.8|930.2|930.6|930.2|930.8|930.2|930.6|930.2|248
1621001920000|2021-05-14 14:18:40|||||||||200
1621001930000|2021-05-14 14:18:50|930.4|930|930.2|929.8|930.4|930|930|929.8|539
1621001940000|2021-05-14 14:19:00|930.4|930|930.4|930|930.4|930|930.4|930|2166
1621001950000|2021-05-14 14:19:10|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|400
1621001970000|2021-05-14 14:19:30|930||930||930||930||0
1621001980000|2021-05-14 14:19:40|930.2|930|930.6|930.4|930.6|930.4|930.2|930|6607
1621001990000|2021-05-14 14:19:50|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930.2|8624
1621002000000|2021-05-14 14:20:00||930.4||930.2||930.4||930.2|63
1621002010000|2021-05-14 14:20:10|930.8|930.4|931.4|931|931.4|931.2|930.6|930.4|18994
1621002020000|2021-05-14 14:20:20|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|6356
1621002040000|2021-05-14 14:20:40|931.8|931.4|932|931.6|932|931.6|931.8|931.4|2382
1621002060000|2021-05-14 14:21:00|931.8|931.8|932|931.8|932|931.8|931.8|931.6|1936
1621002070000|2021-05-14 14:21:10|932.2|932|932.4|932.2|932.4|932.2|932.2|931.8|4076
1621002080000|2021-05-14 14:21:20|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932.2|2703
1621002090000|2021-05-14 14:21:30|932.4|932|932.2|931.8|932.4|932|932|931.8|14062
1621002100000|2021-05-14 14:21:40|932|931.6|931.8|931.4|932|931.6|931.6|931.4|4955
1621002110000|2021-05-14 14:21:50|932|931.6|932|931.6|932.2|931.8|931.8|931.6|5709
1621002120000|2021-05-14 14:22:00|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|3060
1621002130000|2021-05-14 14:22:10|931.6|931.2|931.6|931.2|931.6|931.2|931.2|931|17163
1621002140000|2021-05-14 14:22:20|931.4|931|931.6|931.2|931.6|931.2|931.4|931|694
1621002150000|2021-05-14 14:22:30|931.4|931|931.6|931.2|931.6|931.2|931.4|931|0
1621002160000|2021-05-14 14:22:40|931.4|931|931.4|931|931.4|931|931.4|931|0
1621002170000|2021-05-14 14:22:50|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|3
1621002180000|2021-05-14 14:23:00|931.6||931.4||931.6||931.4||0
1621002190000|2021-05-14 14:23:10||931||931.2||931.2||931|2778
1621002200000|2021-05-14 14:23:20|931.2|931|931.4|931|931.4|931.2|931.2|930.8|4101
1621002220000|2021-05-14 14:23:40|931.2||931.2||931.4||931.2||663
1621002240000|2021-05-14 14:24:00|931|930.8|931.2|930.8|931.2|930.8|931|930.8|7282
1621002260000|2021-05-14 14:24:20|931.4|931|931.4|931|931.4|931.2|931.2|930.8|2285
1621002280000|2021-05-14 14:24:40|||||||||40
1621002300000|2021-05-14 14:25:00||931.2||931||931.2||931|685
1621002310000|2021-05-14 14:25:10|931.6|931.2|931.6|931.4|931.6|931.4|931.4|931|12120
1621002320000|2021-05-14 14:25:20|931.8|931.6|931.6|931.4|931.8|931.6|931.6|931.4|4086
1621002330000|2021-05-14 14:25:30|931.8|931.6|932.4|932.2|932.4|932.2|931.8|931.6|11664
1621002340000|2021-05-14 14:25:40|932.6||932.6||932.6||932.6||779
1621002350000|2021-05-14 14:25:50||932.4||932.4||932.4||932.2|600
1621002360000|2021-05-14 14:26:00|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|5370
1621002370000|2021-05-14 14:26:10|932.2|932|932.2|932|932.4|932|932.2|932|4218
1621002380000|2021-05-14 14:26:20|932.4|932.2|932.2|932|932.4|932.2|932.2|932|1224
1621002390000|2021-05-14 14:26:30|||||||||3835
1621002400000|2021-05-14 14:26:40|932.4|932.2|932.4|932|932.4|932.2|932.2|932|632
1621002410000|2021-05-14 14:26:50|932.2|931.8|932.2|931.8|932.4|931.8|932|931.8|3331
1621002420000|2021-05-14 14:27:00|932.4|932|932.4|932.2|932.4|932.2|932.4|932|3080
1621002430000|2021-05-14 14:27:10|932.6|932.4|932.4|932|932.6|932.4|932.2|932|10411
1621002440000|2021-05-14 14:27:20||932.2||932.2||932.2||932|665
1621002450000|2021-05-14 14:27:30||932||932||932.2||932|3400
1621002490000|2021-05-14 14:28:10||932.2||932.2||932.2||932.2|1433
1621002500000|2021-05-14 14:28:20|932.6|932.4|932.6|932.4|932.8|932.6|932.4|932.2|12190
1621002510000|2021-05-14 14:28:30|932.4|932.2|932.2|932|932.6|932.2|932.2|932|7886
1621002520000|2021-05-14 14:28:40|932.4|931.8|931.8|931.6|932.4|931.8|931.8|931.6|5742
1621002530000|2021-05-14 14:28:50|932|931.8|932.2|931.8|932.2|931.8|932|931.8|1370
1621002550000|2021-05-14 14:29:10|932||932||932||932||0
1621002560000|2021-05-14 14:29:20|931.8|931.6|931.6|931.4|932|931.8|931.6|931.4|23348
1621002570000|2021-05-14 14:29:30|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|680
1621002590000|2021-05-14 14:29:50|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931.2|2711
1621002600000|2021-05-14 14:30:00|931.6|931.4|931.8|931.4|931.8|931.6|931.4|931.2|9860
1621002610000|2021-05-14 14:30:10||931.6||931.6||931.6||931.6|3469
1621002620000|2021-05-14 14:30:20|932|931.8|932.2|931.8|932.2|932|931.8|931.6|5815
1621002630000|2021-05-14 14:30:30|932.4|932|932|931.6|932.4|932.2|931.8|931.6|14420
1621002650000|2021-05-14 14:30:50|932.2|931.8|932|931.8|932.2|932|932|931.8|125
1621002660000|2021-05-14 14:31:00|932.2|932|932.2|931.8|932.2|932|932|931.8|2184
1621002680000|2021-05-14 14:31:20|||||||||100
1621002690000|2021-05-14 14:31:30|932||932||932||932||0
1621002700000|2021-05-14 14:31:40|932.2|932|932.2|931.8|932.2|932|932|931.8|10075
1621002710000|2021-05-14 14:31:50|932.4|932|932.2|932|932.4|932.2|932.2|932|3055
1621002720000|2021-05-14 14:32:00|||||||||1777
1621002730000|2021-05-14 14:32:10|932.4|932.2|932.4|932|932.4|932.2|932.2|932|3867
1621002760000|2021-05-14 14:32:40|932.6|932.2|932.8|932.4|932.8|932.6|932.6|932.2|11649
1621002770000|2021-05-14 14:32:50||932.6||932.6||932.6||932.4|4694
1621002780000|2021-05-14 14:33:00|933|932.8|933|932.6|933|932.8|933|932.6|101
1621002790000|2021-05-14 14:33:10|932.8||932.8||932.8||932.8||4904
1621002800000|2021-05-14 14:33:20|932.6|932.4|933|932.6|933|932.6|932.6|932.4|2564
1621002820000|2021-05-14 14:33:40|932.8||932.8||932.8||932.8||711
1621002830000|2021-05-14 14:33:50|933|932.8|933.2|932.8|933.2|932.8|933|932.6|3830
1621002840000|2021-05-14 14:34:00|933|932.6|932.8|932.6|933|932.6|932.8|932.6|3418
1621002850000|2021-05-14 14:34:10|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|3637
1621002880000|2021-05-14 14:34:40|933|932.6|933|932.8|933|932.8|933|932.6|6929
1621002890000|2021-05-14 14:34:50|933.2|933|933.8|933.4|933.8|933.4|933.2|933|22189
1621002900000|2021-05-14 14:35:00|933.6|933.2|933.6|933.4|933.6|933.4|933.4|933.2|2465
1621002910000|2021-05-14 14:35:10|933.8|933.6|933.8|933.4|934|933.8|933.6|933.4|17545
1621002920000|2021-05-14 14:35:20|934|933.6|933.8|933.6|934.2|933.8|933.8|933.6|6547
1621002950000|2021-05-14 14:35:50|933.6|933.4|933.2|932.8|933.6|933.4|933.2|932.8|20774
1621002960000|2021-05-14 14:36:00|933.4|933|933.2|933|933.4|933.2|933.2|933|8043
1621002970000|2021-05-14 14:36:10|933|932.8|933.2|932.8|933.2|933|933|932.8|443
1621002980000|2021-05-14 14:36:20|933|933|932.8|932.4|933.2|933|932.8|932.4|7019
1621002990000|2021-05-14 14:36:30|932.6|932.6|932.4|932.2|932.6|932.6|932.4|932.2|8827
1621003000000|2021-05-14 14:36:40|932.6|932|932.6|932.2|932.6|932.4|932.6|932|2497
1621003020000|2021-05-14 14:37:00|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.4|1004
1621003030000|2021-05-14 14:37:10|932.4|932.2|932.4|932.2|932.4|932.2|932.2|932|5035
1621003040000|2021-05-14 14:37:20|932.2|932|932|931.6|932.4|932|931.8|931.6|6073
1621003050000|2021-05-14 14:37:30|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|5001
1621003090000|2021-05-14 14:38:10|932|931.6|931.8|931.4|932.2|931.6|931.6|931.4|24620
1621003110000|2021-05-14 14:38:30|932|931.6|931.6|931.4|932|931.8|931.6|931.4|8493
1621003120000|2021-05-14 14:38:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|2284
1621003130000|2021-05-14 14:38:50|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|1630
1621003170000|2021-05-14 14:39:30|931.6||931.6||931.6||931.6||0
1621003180000|2021-05-14 14:39:40|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|5130
1621003190000|2021-05-14 14:39:50|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|1229
1621003200000|2021-05-14 14:40:00|931.8|931.4|931.8|931.6|931.8|931.6|931.6|931.4|8449
1621003210000|2021-05-14 14:40:10|932|931.8|932|931.6|932|931.8|932|931.6|3621
1621003220000|2021-05-14 14:40:20|931.8|931.8|932.2|931.8|932.2|931.8|931.8|931.8|7672
1621003230000|2021-05-14 14:40:30||932||931.8||932||931.8|1039
1621003240000|2021-05-14 14:40:40|932|931.6|932|931.6|932.2|931.8|931.8|931.6|3830
1621003250000|2021-05-14 14:40:50|931.8||932||932||931.8||0
1621003260000|2021-05-14 14:41:00|931.8|931.4|931.8|931.4|932|931.4|931.8|931.4|4999
1621003270000|2021-05-14 14:41:10|931.6|931.2|931.8|931.6|931.8|931.6|931.6|931.2|6511
1621003280000|2021-05-14 14:41:20|932|931.8|932.2|932|932.2|932|932|931.8|9409
1621003290000|2021-05-14 14:41:30||931.8||932||932||931.8|2436
1621003300000|2021-05-14 14:41:40|||||||||218
1621003310000|2021-05-14 14:41:50|932|931.8|932.2|932|932.2|932|932|931.8|1756
1621003320000|2021-05-14 14:42:00|932|931.8|932|931.8|932.2|931.8|932|931.8|4411
1621003330000|2021-05-14 14:42:10|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|7146
1621003340000|2021-05-14 14:42:20|931.6||931.6||931.6||931.6||0
1621003350000|2021-05-14 14:42:30|931.4|931.2|931.6|931.4|931.6|931.4|931.2|931|12135
1621003360000|2021-05-14 14:42:40|931.8|931.6|931.8|931.4|931.8|931.6|931.6|931.4|1273
1621003370000|2021-05-14 14:42:50|931.6||931.8||931.8||931.6||1000
1621003380000|2021-05-14 14:43:00|932|931.6|932|931.6|932|931.8|931.8|931.6|8090
1621003390000|2021-05-14 14:43:10|932.2|931.8|932.2|931.8|932.2|932|932.2|931.8|750
1621003400000|2021-05-14 14:43:20||932||932||932||932|0
1621003410000|2021-05-14 14:43:30|932|931.8|932.2|931.8|932.2|931.8|932|931.8|4884
1621003420000|2021-05-14 14:43:40|932|932|932|931.8|932|932|932|931.8|3470
1621003430000|2021-05-14 14:43:50|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|8140
1621003440000|2021-05-14 14:44:00|931.6|931.2|931.4|931|931.6|931.2|931.2|931|7329
1621003450000|2021-05-14 14:44:10|931.2|930.8|931|930.6|931.4|930.8|931|930.6|7353
1621003460000|2021-05-14 14:44:20|931.2|930.8|931.2|930.8|931.4|931|931.2|930.8|13154
1621003470000|2021-05-14 14:44:30|931|931|931.2|931|931.4|931|931|930.8|6736
1621003480000|2021-05-14 14:44:40|931.4|930.8|931.4|931|931.4|931|931.4|930.8|74
1621003490000|2021-05-14 14:44:50|931.2||931.4||931.4||931.2||0
1621003500000|2021-05-14 14:45:00|931.6|931.2|931.8|931.4|931.8|931.4|931.4|931.2|10587
1621003510000|2021-05-14 14:45:10|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.4|5981
1621003520000|2021-05-14 14:45:20|931.6||931.6||931.8||931.6||1639
1621003530000|2021-05-14 14:45:30|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|4762
1621003540000|2021-05-14 14:45:40|931.6|931.6|931.8|931.4|931.8|931.6|931.6|931.2|5557
1621003550000|2021-05-14 14:45:50||931.6||931.6||931.6||931.4|491
1621003560000|2021-05-14 14:46:00|932|931.8|932.2|932|932.4|932.2|931.8|931.8|19973
1621003570000|2021-05-14 14:46:10||931.8||931.8||931.8||931.8|2055
1621003600000|2021-05-14 14:46:40|932||932||932||932||1110
1621003610000|2021-05-14 14:46:50|932.2|932|932.2|931.8|932.2|932|932|931.8|689
1621003620000|2021-05-14 14:47:00|932.4|932|932.4|932|932.4|932.2|932.2|931.8|3224
1621003650000|2021-05-14 14:47:30|932.2||932.4||932.4||932.2||8792
1621003660000|2021-05-14 14:47:40|932.2|931.8|931.8|931.6|932.2|932|931.8|931.6|14658
1621003670000|2021-05-14 14:47:50|932||931.8||932||931.8||4259
1621003690000|2021-05-14 14:48:10|932|931.8|931.8|931.6|932|931.8|931.8|931.6|2209
1621003700000|2021-05-14 14:48:20|931.6|931.4|932|931.6|932|931.8|931.6|931.4|14097
1621003720000|2021-05-14 14:48:40|931.8|931.8|932|931.6|932|931.8|931.8|931.6|3656
1621003740000|2021-05-14 14:49:00|931.8||931.8||931.8||931.8||0
1621003750000|2021-05-14 14:49:10|932|931.8|931.8|931.6|932|931.8|931.8|931.6|6124
1621003760000|2021-05-14 14:49:20|932|931.8|932|931.6|932|931.8|931.8|931.6|666
1621003770000|2021-05-14 14:49:30|931.8||932||932||931.8||2333
1621003780000|2021-05-14 14:49:40|932.2|931.8|932.2|931.8|932.2|932|932.2|931.8|13694
1621003800000|2021-05-14 14:50:00||932||932||932||931.8|2041
1621003810000|2021-05-14 14:50:10|932.4||932.4||932.4||932.4||1903
1621003820000|2021-05-14 14:50:20||932.2||932.2||932.2||932.2|0
1621003830000|2021-05-14 14:50:30|932.2|932|932.2|932|932.2|932|932.2|932|9915
1621003850000|2021-05-14 14:50:50|932|931.8|931.4|931|932|931.8|931.4|931|32203
1621003860000|2021-05-14 14:51:00|931.2|930.8|931|930.8|931.2|931|931|930.8|15340
1621003870000|2021-05-14 14:51:10|931.2|931|931.2|930.8|931.4|931.2|930.8|930.6|50650
1621003890000|2021-05-14 14:51:30|931|930.6|930.8|930.4|931|930.8|930.8|930.4|25802
1621003900000|2021-05-14 14:51:40|||||||||317
1621003910000|2021-05-14 14:51:50|931|930.6|931|930.6|931|930.8|930.8|930.6|6584
1621003920000|2021-05-14 14:52:00|931.2|930.8|931|930.8|931.4|931|931|930.8|22614
1621003930000|2021-05-14 14:52:10|930.8|930.6|931|930.6|931|930.8|930.8|930.4|22211
1621003940000|2021-05-14 14:52:20|930.8|930.4|930.6|930.4|930.8|930.4|930.6|930.4|3902
1621003960000|2021-05-14 14:52:40|930.8|930.6|930.6|930.4|931|930.6|930.6|930.4|5390
1621003990000|2021-05-14 14:53:10|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|11042
1621004030000|2021-05-14 14:53:50|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|4966
1621004040000|2021-05-14 14:54:00|931|930.6|931|930.8|931|930.8|930.8|930.6|1699
1621004080000|2021-05-14 14:54:40|931.2|930.8|931|930.6|931.2|930.8|931|930.6|225
1621004090000|2021-05-14 14:54:50|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|59
1621004100000|2021-05-14 14:55:00||930.2||930.2||930.2||930.2|5
1621004120000|2021-05-14 14:55:20|931|930.4|930.8|930.2|931|930.6|930.8|930.2|359
1621004130000|2021-05-14 14:55:30||930.4||930.2||930.4||930.2|0
1621004140000|2021-05-14 14:55:40|930.6||930.6||930.6||930.6||731
1621004160000|2021-05-14 14:56:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|3585
1621004190000|2021-05-14 14:56:30|931|930.6|931.2|930.8|931.2|930.8|931|930.6|1285
1621004210000|2021-05-14 14:56:50|931.4|931|931.4|931|931.4|931|931.4|931|100
1621004220000|2021-05-14 14:57:00|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|1181
1621004230000|2021-05-14 14:57:10|931.8||931.8||931.8||931.8||0
1621004270000|2021-05-14 14:57:50|932|931.4|932|931.6|932|931.6|932|931.4|359
1621004280000|2021-05-14 14:58:00|932.2||932||932.2||932||724
1621004300000|2021-05-14 14:58:20|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|290
1621004310000|2021-05-14 14:58:30|932.6|932.2|932.6|932|932.6|932.2|932.6|932|40
1621004360000|2021-05-14 14:59:20|||||||||268
1621004400000|2021-05-14 15:00:00|931.6|931.2|931.6|931|931.6|931.2|931.6|931|2600
1621004410000|2021-05-14 15:00:10|931.4|930.8|931.4|931|931.4|931|931.4|930.8|1637
1621004420000|2021-05-14 15:00:20||930.8||930.8||930.8||930.8|294
1621004430000|2021-05-14 15:00:30||931||931||931||930.8|727
1621004440000|2021-05-14 15:00:40|||||||||57
1621004450000|2021-05-14 15:00:50||930.8||930.8||930.8||930.8|271
1621004460000|2021-05-14 15:01:00|931.6|931|931.6|931|931.6|931|931.6|930.8|58
1621004470000|2021-05-14 15:01:10|931.4|930.8|931.2|930.8|931.6|930.8|931.2|930.8|31
1621004480000|2021-05-14 15:01:20|931|930.6|930.6|930.2|931|930.6|930.6|930.2|3437
1621004490000|2021-05-14 15:01:30|931|930.4|931|930.4|931|930.4|931|930.4|0
1621004500000|2021-05-14 15:01:40||930.6||930.6||930.6||930.4|185
1621004510000|2021-05-14 15:01:50||930.4||930.4||930.4||930.4|635
1621004520000|2021-05-14 15:02:00|931.2|930.6|931.2|930.6|931.2|930.6|931.2|930.6|261
1621004530000|2021-05-14 15:02:10|931.4|930.8|931.4|930.8|931.4|930.8|931.4|930.8|1122
1621004540000|2021-05-14 15:02:20|931.6|931|931.6|931.2|931.6|931.2|931.6|931|147
1621004550000|2021-05-14 15:02:30|||||||||864
1621004560000|2021-05-14 15:02:40|931.8|931.4|932.2|931.8|932.2|931.8|931.8|931.4|1631
1621004570000|2021-05-14 15:02:50||931.6||931.6||931.6||931.6|599
1621004580000|2021-05-14 15:03:00|932.4|932|932.4|931.8|932.4|932|932.4|931.8|1784
1621004590000|2021-05-14 15:03:10|932.6|932|932.6|932|932.6|932|932.6|932|361
1621004620000|2021-05-14 15:03:40|932.4|931.8|932.4|931.8|932.4|931.8|932.2|931.8|2469
1621004660000|2021-05-14 15:04:20|932.2||932.2||932.2||932.2||0
1621004670000|2021-05-14 15:04:30|932.4||932.4||932.4||932.4||0
1621004690000|2021-05-14 15:04:50|932.2||932.2||932.2||932.2||15
1621004710000|2021-05-14 15:05:10||931.6||931.6||931.6||931.6|0
1621004740000|2021-05-14 15:05:40|932.4|931.8|932.6|932.2|932.6|932.2|932.4|931.8|1096
1621004760000|2021-05-14 15:06:00|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1621004770000|2021-05-14 15:06:10|933|932.6|933|932.6|933|932.6|933|932.6|380
1621004780000|2021-05-14 15:06:20|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|62
1621004810000|2021-05-14 15:06:50|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|52
1621004820000|2021-05-14 15:07:00|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|1227
1621004860000|2021-05-14 15:07:40|932.4|932|932.4|932|932.4|932|932.4|932|0
1621004870000|2021-05-14 15:07:50|932|931.6|931.8|931.2|932|931.6|931.8|931.2|297
1621004880000|2021-05-14 15:08:00|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|1100
1621004900000|2021-05-14 15:08:20|932|931.6|932|931.6|932|931.6|932|931.6|57
1621004920000|2021-05-14 15:08:40|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|0
1621004930000|2021-05-14 15:08:50|931.4|931|931.4|931|931.4|931|931.4|931|1480
1621004940000|2021-05-14 15:09:00|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|188
1621004950000|2021-05-14 15:09:10|931|930.6|931|930.6|931|930.6|931|930.6|0
1621004960000|2021-05-14 15:09:20|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|3431
1621004970000|2021-05-14 15:09:30|930.6|930.2|930.8|930.2|930.8|930.2|930.6|930.2|303
1621004980000|2021-05-14 15:09:40|930.6||930.6||930.6||930.6||183
1621004990000|2021-05-14 15:09:50|930.4|930|930.4|930|930.4|930|930.4|930|0
1621005000000|2021-05-14 15:10:00|930.6|930.2|930.6|930|930.6|930.2|930.6|930|285
1621005020000|2021-05-14 15:10:20||930.2||930.2||930.2||930.2|113
1621005030000|2021-05-14 15:10:30|930.4|930|930.6|930.2|930.6|930.2|930.4|930|1868
1621005040000|2021-05-14 15:10:40||930||930.2||930.2||930|0
1621005050000|2021-05-14 15:10:50|||||||||24
1621005060000|2021-05-14 15:11:00|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|418
1621005070000|2021-05-14 15:11:10|||||||||900
1621005100000|2021-05-14 15:11:40|931|930.6|931|930.6|931|930.6|931|930.6|409
1621005110000|2021-05-14 15:11:50|||||||||400
1621005120000|2021-05-14 15:12:00|931.2|930.8|931|930.6|931.2|930.8|931|930.6|491
1621005140000|2021-05-14 15:12:20|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|373
1621005160000|2021-05-14 15:12:40|931|930.4|931|930.6|931|930.6|931|930.4|1134
1621005170000|2021-05-14 15:12:50||930.4||930.6||930.6||930.4|0
1621005200000|2021-05-14 15:13:20|930.8|930.4|930.8|930.4|931|930.4|930.8|930.4|0
1621005220000|2021-05-14 15:13:40|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|1065
1621005280000|2021-05-14 15:14:40|930.8|930.4|931|930.4|931|930.4|930.8|930.4|779
1621005310000|2021-05-14 15:15:10||930.6||930.6||930.6||930.6|697
1621005320000|2021-05-14 15:15:20|930.6|930.2|930.4|930|930.6|930.2|930.4|930|981
1621005330000|2021-05-14 15:15:30||929.8||929.8||929.8||929.8|329
1621005350000|2021-05-14 15:15:50||930||930||930||930|0
1621005360000|2021-05-14 15:16:00|930.6|930.2|930.4|930|930.6|930.2|930.4|930|121
1621005370000|2021-05-14 15:16:10|||||||||486
1621005420000|2021-05-14 15:17:00|||||||||1005
1621005440000|2021-05-14 15:17:20|930.2|929.8|930.4|929.8|930.4|929.8|930.2|929.8|1296
1621005450000|2021-05-14 15:17:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|96979
1621005460000|2021-05-14 15:17:40|930|929.6|930.4|930|930.4|930|930|929.6|1399
1621005470000|2021-05-14 15:17:50|||||||||97
1621005480000|2021-05-14 15:18:00|930.6|930.2|930.8|930.4|930.8|930.4|930.6|930.2|4399
1621005490000|2021-05-14 15:18:10|931.2|930.8|931|930.6|931.2|930.8|931|930.6|1934
1621005510000|2021-05-14 15:18:30|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|126
1621005520000|2021-05-14 15:18:40|931.4|931|931.4|931|931.4|931|931.4|931|103
1621005530000|2021-05-14 15:18:50|||||||||981
1621005540000|2021-05-14 15:19:00|||||||||1906
1621005560000|2021-05-14 15:19:20|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|153
1621005570000|2021-05-14 15:19:30|931|930.6|930.8|930.4|931|930.6|930.8|930.4|158
1621005580000|2021-05-14 15:19:40|930.6|930.2|930.8|930.2|930.8|930.2|930.6|930.2|1154
1621005590000|2021-05-14 15:19:50|931|930.4|931|930.4|931|930.4|931|930.4|1531
1621234810000|2021-05-17 07:00:10|937.8|931.2|933.8|933|937.8|933|933.8|931.2|2555
1621234820000|2021-05-17 07:00:20|934|933.2|937|936.2|937|936.2|934|933.2|47549
1621234830000|2021-05-17 07:00:30|936.8|936.4|936|935.2|936.8|936.4|935.8|935.2|14713
1621234840000|2021-05-17 07:00:40|935.8|934.8|936.4|935.4|936.6|935.6|935.6|934.6|1874
1621234850000|2021-05-17 07:00:50|936|935.2|934.2|933.4|936|935.4|934|933.4|21857
1621234860000|2021-05-17 07:01:00|934|933.8|935|934|935.2|934.2|933.6|933|20636
1621234870000|2021-05-17 07:01:10|935.2|934.2|935|934.2|935.2|934.2|935|934.2|1187
1621234880000|2021-05-17 07:01:20|934.8|934|933.6|933|935|934|933.6|932.8|20587
1621234890000|2021-05-17 07:01:30|933.4|932.8|933|932.4|933.4|932.8|933|932.4|4258
1621234910000|2021-05-17 07:01:50||932.2||932.4||932.4||932.2|632
1621234930000|2021-05-17 07:02:10|932.8|932.2|932.6|932.2|932.8|932.2|932.6|932.2|2464
1621234940000|2021-05-17 07:02:20||932||932||932.2||932|54
1621234950000|2021-05-17 07:02:30|933|932.2|933.8|933.4|934.4|933.4|933|932|10308
1621234960000|2021-05-17 07:02:40|934.2|933.6|934.4|933.8|934.6|933.8|934.2|933.4|2162
1621234980000|2021-05-17 07:03:00|933.6|933.4|934.4|933.4|934.4|933.6|933.6|933.4|9292
1621234990000|2021-05-17 07:03:10||933.6||933.6||933.6||933.4|0
1621235000000|2021-05-17 07:03:20|933.8|932.8|933.8|933|934.4|933|933|932.6|102425
1621235010000|2021-05-17 07:03:30|934|932.8|933.8|933|934|933|933|932.8|11595
1621235020000|2021-05-17 07:03:40|934|933.2|933.8|932.8|934.4|933.4|933.6|932.8|3765
1621235030000|2021-05-17 07:03:50|933.6||933.6||933.8||933.6||0
1621235040000|2021-05-17 07:04:00|933.8|933|933.6|932.8|933.8|933|933.6|932.8|3750
1621235050000|2021-05-17 07:04:10|933.8|933|934.4|933.8|934.4|933.8|933.6|932.8|10327
1621235060000|2021-05-17 07:04:20|934|934|934.8|934|935|934|934|933.8|7328
1621235070000|2021-05-17 07:04:30|934.6||934.6||934.6||934.6||0
1621235080000|2021-05-17 07:04:40|934.8|934.2|935|934.4|935|934.4|934.8|934.2|647
1621235090000|2021-05-17 07:04:50|934.4|934.2|935.4|935|935.4|935|934.4|934.2|12956
1621235100000|2021-05-17 07:05:00|935.6|935.2|936|935.4|936.2|935.4|935.6|935.2|3022
1621235110000|2021-05-17 07:05:10|936.2|935.6|937|936.4|937|936.4|936.2|935.6|3031
1621235140000|2021-05-17 07:05:40|937.2|936.6|937.8|937.2|938|937.2|937.2|936.4|6609
1621235150000|2021-05-17 07:05:50|937.6|937|937.2|936.6|937.8|937|936.8|936.4|30779
1621235160000|2021-05-17 07:06:00|937.4|936.8|938|937.6|938|937.6|937.4|936.6|14775
1621235170000|2021-05-17 07:06:10|938.2|937.8|938|937.6|938.4|938|938|937.6|6251
1621235180000|2021-05-17 07:06:20|937.8|937.2|937.8|937.2|938|937.8|937.8|937.2|779
1621235190000|2021-05-17 07:06:30||937.4||937.2||937.4||937.2|0
1621235200000|2021-05-17 07:06:40|938|937.4|939.6|938.8|939.6|938.8|938|937.4|14885
1621235210000|2021-05-17 07:06:50|939.2|938.6|938.6|938|939.2|938.8|938.6|937.8|18083
1621235220000|2021-05-17 07:07:00||937.8||937.8||937.8||937.8|3575
1621235230000|2021-05-17 07:07:10|938.4|937.6|937.8|937|938.4|937.8|937.2|936.8|27484
1621235240000|2021-05-17 07:07:20|937.6|936.8|936.6|936.2|937.8|937.2|936.6|936.2|51449
1621235250000|2021-05-17 07:07:30|936.4|936|937|936.4|937|936.6|935.8|935.4|18807
1621235260000|2021-05-17 07:07:40|936.6|936.2|936.8|936|936.8|936.2|936.4|936|693
1621235280000|2021-05-17 07:08:00|936.6|935.8|936.6|936|936.6|936|936.6|935.8|3001
1621235290000|2021-05-17 07:08:10|936.8|936.2|936.8|936|937|936.4|936.8|936|295
1621235300000|2021-05-17 07:08:20|937|936.2|936.6|936|937|936.2|936.6|936|0
1621235310000|2021-05-17 07:08:30|936.4|936.2|937.2|936.8|937.4|936.8|936.4|936.2|6851
1621235330000|2021-05-17 07:08:50|937|936.6|937.2|936.6|937.2|936.8|937|936.6|1631
1621235340000|2021-05-17 07:09:00|937.4|936.8|937.4|936.6|937.6|937|937.2|936.6|2302
1621235350000|2021-05-17 07:09:10|937.2|936.8|937.4|936.8|937.6|936.8|937.2|936.8|1200
1621235360000|2021-05-17 07:09:20|937.2|936.6|937.8|937.4|937.8|937.4|937.2|936.6|6108
1621235370000|2021-05-17 07:09:30|938|937.6|938|937.4|938.4|937.8|938|937.4|787
1621235380000|2021-05-17 07:09:40|938.2|937.6|939|938.4|939|938.4|938.2|937.6|1502
1621235390000|2021-05-17 07:09:50|939.2|938.6|939.8|939.2|939.8|939.4|939.2|938.6|12486
1621235400000|2021-05-17 07:10:00|940|939.4|940.6|940.2|940.8|940.2|940|939.4|31160
1621235410000|2021-05-17 07:10:10|940.8|940.4|940.6|940.2|940.8|940.6|940.6|940.2|3109
1621235420000|2021-05-17 07:10:20|940.4|940|940.4|940|940.4|940.2|940.2|940|19278
1621235430000|2021-05-17 07:10:30|940.6|940.2|940.4|940|940.6|940.4|940.4|940|6158
1621235440000|2021-05-17 07:10:40|940.6|940.2|940.8|940.2|940.8|940.4|940.4|940|7215
1621235450000|2021-05-17 07:10:50|940.6|940.4|941.2|940.8|941.2|941|940.6|940.4|6529
1621235460000|2021-05-17 07:11:00|941|940.6|940.8|940.6|941|940.6|940.8|940.6|7016
1621235470000|2021-05-17 07:11:10|940.6|940.4|940.4|939.8|940.8|940.6|939.8|939.2|30324
1621235480000|2021-05-17 07:11:20|940.2|939.6|939.2|939|940.2|939.8|938.8|938.2|19560
1621235490000|2021-05-17 07:11:30|939.4|938.8|939.8|939.4|940|939.6|939|938.8|12631
1621235500000|2021-05-17 07:11:40|939.6|939.2|939|938.6|939.6|939.2|938.8|938.6|2365
1621235510000|2021-05-17 07:11:50|939.2|938.8|939.8|939.2|939.8|939.2|939.2|938.8|6514
1621235520000|2021-05-17 07:12:00|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|0
1621235530000|2021-05-17 07:12:10|939.8||939.6||939.8||939.6||0
1621235540000|2021-05-17 07:12:20|939.4|939.4|940.2|939.8|940.2|940|939.4|939.4|8267
1621235550000|2021-05-17 07:12:30|940.4|940|940.8|940.2|940.8|940.4|940.4|939.8|3743
1621235560000|2021-05-17 07:12:40||940.4||940.2||940.4||940.2|0
1621235570000|2021-05-17 07:12:50|941|940.4|941.8|941.2|942|941.2|941|940.4|7706
1621235580000|2021-05-17 07:13:00|942|941.4|941.8|941.4|942.4|942|941.8|941.4|37898
1621235590000|2021-05-17 07:13:10||941.6||941.4||941.6||941.4|939
1621235600000|2021-05-17 07:13:20|942|941.6|942|941.8|942.4|942|942|941.6|5705
1621235610000|2021-05-17 07:13:30|942.4|942|942.4|942|942.4|942|942.2|941.8|1693
1621235620000|2021-05-17 07:13:40|942.2|941.8|942.4|941.8|942.4|941.8|941.8|941.6|18346
1621235630000|2021-05-17 07:13:50|942.6|942|942.8|942.2|942.8|942.2|942.4|942|3790
1621235640000|2021-05-17 07:14:00|943|942.4|943.2|942.6|943.4|943|942.8|942.4|15062
1621235650000|2021-05-17 07:14:10|943|942.8|943|942.4|943.2|942.8|942.6|942.4|11355
1621235660000|2021-05-17 07:14:20|943.2|942.6|944|943.4|944|943.4|943.2|942.6|14884
1621235670000|2021-05-17 07:14:30|944.2|943.6|944.6|943.8|944.6|944.2|944.2|943.6|17999
1621235680000|2021-05-17 07:14:40|944.4|944|944.4|944|944.6|944|944.4|944|0
1621235690000|2021-05-17 07:14:50|944.2|943.8|944.2|943.8|944.4|943.8|944.2|943.8|752
1621235700000|2021-05-17 07:15:00|944.4|944|944.2|943.8|944.4|944|944.2|943.6|6629
1621235710000|2021-05-17 07:15:10|944|943.6|944|943.6|944|943.6|944|943.6|84
1621235720000|2021-05-17 07:15:20|943.8|943.4|944.2|943.8|944.2|943.8|943.6|943|22328
1621235730000|2021-05-17 07:15:30|944|943.6|944|943.4|944|943.8|943.8|943|2328
1621235740000|2021-05-17 07:15:40||943.6||943.6||943.6||943.6|3994
1621235770000|2021-05-17 07:16:10|943.8|943.4|943.8|943.6|943.8|943.6|943.6|943.4|5323
1621235780000|2021-05-17 07:16:20|944|943.4|943.8|943.6|944|943.6|943.8|943.4|1371
1621235790000|2021-05-17 07:16:30|943.6|943.4|944|943.6|944|943.6|943.6|943.4|15795
1621235800000|2021-05-17 07:16:40|||||||||1148
1621235810000|2021-05-17 07:16:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1621235820000|2021-05-17 07:17:00|944|943.6|944|943.6|944|943.6|943.8|943.6|5729
1621235830000|2021-05-17 07:17:10|943.8|943.4|944|943.6|944|943.6|943.8|943.4|1304
1621235840000|2021-05-17 07:17:20|943.8|943.4|944|943.6|944|943.6|943.6|943.2|5320
1621235850000|2021-05-17 07:17:30||943.4||943.6||943.6||943.4|122
1621235860000|2021-05-17 07:17:40|943.8|943.4|943.8|943.6|944|943.6|943.8|943.4|1049
1621235870000|2021-05-17 07:17:50|943.6|943.4|943.2|943|943.6|943.4|943.2|942.8|16304
1621235880000|2021-05-17 07:18:00|943.4|943.2|943.4|943|943.8|943.4|943.4|943|2749
1621235900000|2021-05-17 07:18:20|943.6|943.2|944.2|944|944.2|944|943.6|943.2|26809
1621235910000|2021-05-17 07:18:30|944.4|944.2|944.6|944.2|945|944.6|944.4|944.2|5878
1621235920000|2021-05-17 07:18:40|944.8|944.4|945|944.6|945|944.6|944.8|944.4|1159
1621235930000|2021-05-17 07:18:50|944.8|944.4|944.8|944.2|944.8|944.4|944.6|944.2|5511
1621235940000|2021-05-17 07:19:00|944.6|944.4|945|944.6|945|944.8|944.6|944.2|5612
1621235950000|2021-05-17 07:19:10|945.2|944.8|946.6|946|946.6|946.2|945.2|944.6|44149
1621235960000|2021-05-17 07:19:20|946.8|946.2|947|946.6|947|946.6|946.8|946.2|11050
1621235970000|2021-05-17 07:19:30|947.2|946.8|948|947.6|948|947.6|947.2|946.6|9843
1621235980000|2021-05-17 07:19:40|947.8|947.8|947.8|947.4|947.8|947.8|947.8|947.4|3776
1621235990000|2021-05-17 07:19:50|947.6|947.2|946.6|946.4|947.6|947.2|946.6|946.2|33586
1621236000000|2021-05-17 07:20:00|946.8|946|946.8|946.6|946.8|946.6|946.6|946|10110
1621236010000|2021-05-17 07:20:10|947|946.8|947.4|946.8|947.4|947|946.8|946.6|8877
1621236020000|2021-05-17 07:20:20|947.2|946.6|946.4|946|947.2|946.6|946.4|946|28520
1621236040000|2021-05-17 07:20:40|946.2|945.6|946.2|946|946.4|946|946.2|945.6|10967
1621236050000|2021-05-17 07:20:50|946.4|945.8|946|945.6|946.4|946|946|945.6|22278
1621236060000|2021-05-17 07:21:00|945.8|945.4|945.8|945.4|945.8|945.4|945.4|945.2|16219
1621236070000|2021-05-17 07:21:10|946|945.2|946|945.4|946|945.8|945.8|945.2|7246
1621236080000|2021-05-17 07:21:20|945.8|945.2|945.2|944.8|945.8|945.2|945.2|944.8|11624
1621236090000|2021-05-17 07:21:30|945||945||945||945||0
1621236110000|2021-05-17 07:21:50|945.2|944.6|945.4|945.2|945.4|945.2|945.2|944.6|11491
1621236120000|2021-05-17 07:22:00|945.2|945|945.2|944.6|945.2|945|944.8|944.4|14644
1621236130000|2021-05-17 07:22:10|945|944.8|945|944.6|945|944.8|945|944.6|5565
1621236140000|2021-05-17 07:22:20|944.8|944.4|944.4|944.2|944.8|944.4|944.4|943.8|11241
1621236150000|2021-05-17 07:22:30||944||944||944||944|3500
1621236160000|2021-05-17 07:22:40|944.2|943.8|943.8|943.4|944.4|943.8|943.6|943.2|9042
1621236170000|2021-05-17 07:22:50|944|943.6|943.2|943|944|943.6|943.2|942.6|12207
1621236180000|2021-05-17 07:23:00|943|942.8|943.6|943.2|943.6|943.4|943|942.8|13215
1621236190000|2021-05-17 07:23:10|943.4|943|943.4|943|943.4|943|943.4|943|0
1621236200000|2021-05-17 07:23:20|943.2|942.8|942.8|942.6|943.4|943|942.8|942.6|6336
1621236210000|2021-05-17 07:23:30|943|942.8|943.6|943|943.6|943|943|942.6|5564
1621236220000|2021-05-17 07:23:40||943.2||943.2||943.2||943.2|0
1621236230000|2021-05-17 07:23:50||943||943.2||943.2||943|0
1621236240000|2021-05-17 07:24:00|943.8|943.4|944.4|944|944.4|944|943.8|943.4|8405
1621236250000|2021-05-17 07:24:10|944.6|944.2|944|943.8|944.6|944.4|944|943.8|15393
1621236260000|2021-05-17 07:24:20|944.2|943.6|944|943.6|944.2|943.8|943.8|943.6|48584
1621236270000|2021-05-17 07:24:30|943.8|943.4|945.4|944.8|945.4|945.2|943.8|943.4|30803
1621236280000|2021-05-17 07:24:40|945.6|945|945.8|945.4|946|945.8|945.6|944.8|18034
1621236290000|2021-05-17 07:24:50|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|2644
1621236300000|2021-05-17 07:25:00|945.4|945|945.2|944.8|945.4|945.2|945.2|944.8|3344
1621236310000|2021-05-17 07:25:10|945.4|945|945.8|945.4|945.8|945.4|945.4|944.8|3761
1621236320000|2021-05-17 07:25:20|945.6|945.2|945.8|945.4|945.8|945.4|945.4|945|428
1621236330000|2021-05-17 07:25:30|||||||||1323
1621236340000|2021-05-17 07:25:40||945.2||945.2||945.2||945.2|4704
1621236350000|2021-05-17 07:25:50|945.6|945|945.6|945|945.6|945|945.6|945|0
1621236360000|2021-05-17 07:26:00|945.4|944.8|944.8|944.4|945.4|944.8|944.4|944.2|11993
1621236370000|2021-05-17 07:26:10|944.6|944.2|944.2|943.6|944.6|944.2|944.2|943.6|1728
1621236380000|2021-05-17 07:26:20|944|943.4|944|943.6|944.2|943.6|943.8|943.2|3136
1621236390000|2021-05-17 07:26:30|944.2|943.4|944.2|943.6|944.2|943.6|943.8|943.2|375
1621236400000|2021-05-17 07:26:40|944|943.4|944|943.4|944.2|943.6|944|943.4|0
1621236410000|2021-05-17 07:26:50|944.2|943.6|944.6|944.2|944.6|944.2|944.2|943.6|3900
1621236420000|2021-05-17 07:27:00|944.8|944.4|944.8|944.4|944.8|944.4|944.8|944.4|1063
1621236430000|2021-05-17 07:27:10|944.6|944.2|944.6|944.2|944.8|944.4|944.6|944.2|3348
1621236440000|2021-05-17 07:27:20|944.4|944|943.8|943.2|944.6|944|943.4|942.8|6205
1621236450000|2021-05-17 07:27:30|943.6|943|943.8|943.4|943.8|943.4|943.4|943|5374
1621236460000|2021-05-17 07:27:40|944|943.6|944|943.6|944|943.6|944|943.6|950
1621236480000|2021-05-17 07:28:00|944.2|944|944.2|943.6|944.2|944|944.2|943.6|2047
1621236490000|2021-05-17 07:28:10||943.8||943.6||943.8||943.6|0
1621236500000|2021-05-17 07:28:20|944.4|943.8|944.8|944.2|945|944.4|944.4|943.8|4406
1621236510000|2021-05-17 07:28:30||944.4||944.4||944.4||944.2|0
1621236520000|2021-05-17 07:28:40|944.6|944.2|944.2|943.6|944.6|944.2|944.2|943.6|3544
1621236530000|2021-05-17 07:28:50|944.4|943.8|943.8|943.4|944.4|943.8|943.8|943.4|0
1621236540000|2021-05-17 07:29:00|943.6|943.2|943|942.6|943.8|943.2|943|942.6|0
1621236550000|2021-05-17 07:29:10|943.2|942.8|943.2|943|943.2|943|943|942.6|4730
1621236570000|2021-05-17 07:29:30||942.8||942.8||942.8||942.8|186
1621236590000|2021-05-17 07:29:50|943|942.6|943.2|942.6|943.2|942.6|943|942.6|1842
1621236600000|2021-05-17 07:30:00|943|942.4|942.6|942.2|943|942.4|942.6|942.2|3504
1621236610000|2021-05-17 07:30:10|942.4|942|942|941.4|942.6|942|942|941.4|8817
1621236620000|2021-05-17 07:30:20|942.2|941.6|942.4|942|942.4|942|942.2|941.6|1412
1621236630000|2021-05-17 07:30:30|942.6|942.2|942.6|942|942.8|942.6|942.6|942|7717
1621236640000|2021-05-17 07:30:40|942.4||942.4||942.4||942.4||0
1621236670000|2021-05-17 07:31:10|942.6|942.2|943.2|942.8|943.2|943|942.6|942.2|7705
1621236680000|2021-05-17 07:31:20|||||||||840
1621236690000|2021-05-17 07:31:30|||||||||185
1621236700000|2021-05-17 07:31:40||943||943||943||943|0
1621236710000|2021-05-17 07:31:50|||||||||840
1621236720000|2021-05-17 07:32:00|943.4|943.2|944.6|944|944.6|944|943.4|943.2|7945
1621236730000|2021-05-17 07:32:10|944.8|944.2|944.8|944.2|944.8|944.4|944.8|944|0
1621236740000|2021-05-17 07:32:20|944.6|944|944.2|943.6|944.6|944|943.8|943.6|18993
1621236750000|2021-05-17 07:32:30|944|943.8|944.2|943.8|944.2|943.8|943.8|943.8|1239
1621236770000|2021-05-17 07:32:50|944|943.6|944|943.6|944.2|943.8|944|943.6|1740
1621236780000|2021-05-17 07:33:00|943.8|943.4|943.2|942.8|944|943.4|943.2|942.8|9112
1621236790000|2021-05-17 07:33:10|943||943||943.2||943||86
1621236800000|2021-05-17 07:33:20|942.8|942.4|942.8|942.4|942.8|942.4|942.6|942.4|1398
1621236810000|2021-05-17 07:33:30||942.2||942.2||942.2||942.2|0
1621236830000|2021-05-17 07:33:50|942.6||942.6||942.6||942.6||4129
1621236840000|2021-05-17 07:34:00|942.8|942.4|943|942.4|943|942.6|942.4|942.4|4273
1621236850000|2021-05-17 07:34:10|942.8|942.2|943.8|943.4|943.8|943.4|942.8|942.2|10440
1621236870000|2021-05-17 07:34:30|944|943.6|944|943.6|944|943.8|944|943.6|367
1621236890000|2021-05-17 07:34:50||943.4||943.4||943.4||943.4|0
1621236900000|2021-05-17 07:35:00|944.2|943.6|944.2|943.8|944.2|944|944|943.6|2694
1621236910000|2021-05-17 07:35:10|944|943.6|944.2|943.6|944.2|943.6|944|943.6|36
1621236920000|2021-05-17 07:35:20||943.8||943.8||943.8||943.8|0
1621236930000|2021-05-17 07:35:30|944.4|944|944.4|944|944.6|944.2|944.2|943.8|231
1621236940000|2021-05-17 07:35:40|944.2|943.8|945|944.4|945|944.4|944.2|943.8|1553
1621236950000|2021-05-17 07:35:50|945.2|944.6|945.6|945.2|945.6|945.2|945|944.6|13200
1621236960000|2021-05-17 07:36:00|945.8|945.4|945.6|945.4|945.8|945.6|945.6|945.4|344
1621236970000|2021-05-17 07:36:10|945.8|945.6|946.2|945.8|946.4|946.2|945.8|945.6|14868
1621236980000|2021-05-17 07:36:20|946.4|946|946.8|946.2|946.8|946.4|946.4|946|1566
1621236990000|2021-05-17 07:36:30|946.6|946|946.4|946|946.6|946.2|946.2|946|8095
1621237000000|2021-05-17 07:36:40||946.2||946.2||946.2||946.2|0
1621237010000|2021-05-17 07:36:50|946.2|946|945.6|945.2|946.2|946|945.6|945.2|10559
1621237020000|2021-05-17 07:37:00|945.4||945.6||945.6||945.4||0
1621237040000|2021-05-17 07:37:20|945.4|945.4|946.4|946.2|946.6|946.4|945.4|945.4|20500
1621237050000|2021-05-17 07:37:30|946.6|946.4|947.4|947|947.4|947.2|946.4|946.4|11721
1621237060000|2021-05-17 07:37:40|947.6|947.2|947.8|947.4|947.8|947.4|947.6|947|3560
1621237070000|2021-05-17 07:37:50|948|947.6|948|947.6|948|947.6|948|947.6|2704
1621237080000|2021-05-17 07:38:00|947.8|947.8|947.6|947.2|947.8|947.8|947.6|947.2|9512
1621237090000|2021-05-17 07:38:10|947.8|947.4|947.6|947.2|947.8|947.6|947.4|947.2|10418
1621237100000|2021-05-17 07:38:20|947.8|947|947.4|947|947.8|947|947.2|947|8429
1621237110000|2021-05-17 07:38:30|||||||||300
1621237130000|2021-05-17 07:38:50|947.2|946.8|946.6|946|947.2|946.8|946.4|946|6705
1621237140000|2021-05-17 07:39:00|946.4|946.2|946.8|946.4|946.8|946.4|946.4|946|652
1621237150000|2021-05-17 07:39:10|947|946.6|947|946.6|947|946.8|947|946.6|408
1621237160000|2021-05-17 07:39:20|946.8|946.4|946.6|946.2|947|946.4|946.6|946.2|1764
1621237170000|2021-05-17 07:39:30|946.8||946.8||946.8||946.8||0
1621237180000|2021-05-17 07:39:40||946.4||946.4||946.4||946.4|1000
1621237190000|2021-05-17 07:39:50|947|946.6|947|946.8|947|946.8|947|946.6|641
1621237200000|2021-05-17 07:40:00|946.8|946.6|946.8|946.2|947|946.6|946.8|946.2|1921
1621237210000|2021-05-17 07:40:10|946.6|946|945.6|945.4|946.6|946|945.6|945.4|15249
1621237220000|2021-05-17 07:40:20|945.8|945.6|945.8|945.4|946.2|945.8|945.6|945.4|2035
1621237230000|2021-05-17 07:40:30|945.6|945|946|945.4|946|945.6|945.4|945|1290
1621237240000|2021-05-17 07:40:40||945.6||945.6||945.6||945.4|200
1621237250000|2021-05-17 07:40:50|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|111
1621237260000|2021-05-17 07:41:00|946|945.6|945.6|945|946|945.6|945.6|945|3056
1621237270000|2021-05-17 07:41:10|945.8|945.2|944.8|944.2|945.8|945.2|944.6|944|6775
1621237280000|2021-05-17 07:41:20||944.4||944.4||944.4||944.4|1002
1621237290000|2021-05-17 07:41:30|944.6|944.2|944.2|943.6|944.6|944.2|944|943.4|2633
1621237300000|2021-05-17 07:41:40||943.8||943.8||943.8||943.8|0
1621237310000|2021-05-17 07:41:50|944.4|944|944.4|944|944.6|944.2|944.4|944|1562
1621237320000|2021-05-17 07:42:00|944.2|944.2|944.6|944.2|944.6|944.2|944.2|944.2|0
1621237330000|2021-05-17 07:42:10|944.4|943.8|944.4|944|944.6|944|944|943.6|21055
1621237340000|2021-05-17 07:42:20|944.6|944.2|944.6|944.2|944.6|944.2|944.6|944.2|1944
1621237360000|2021-05-17 07:42:40||944||944||944||944|0
1621237380000|2021-05-17 07:43:00|944.4||944.6||944.6||944.4||0
1621237390000|2021-05-17 07:43:10|944.4||944.6||944.6||944.4||0
1621237410000|2021-05-17 07:43:30|944.4||944.4||944.4||944.4||513
1621237420000|2021-05-17 07:43:40|944.2||944.4||944.4||944.2||87
1621237440000|2021-05-17 07:44:00|944.2|943.8|944|943.6|944.4|943.8|944|943.4|11887
1621237450000|2021-05-17 07:44:10|943.8|943.4|943.6|943|943.8|943.4|943.6|943|5532
1621237460000|2021-05-17 07:44:20|943.8|943.2|943.6|943|943.8|943.2|943.6|943|0
1621237470000|2021-05-17 07:44:30|943.4|943.2|943.6|943|943.6|943.2|943.4|943|0
1621237480000|2021-05-17 07:44:40|943.4|943.2|943.6|943.2|943.6|943.2|943.4|943|0
1621237500000|2021-05-17 07:45:00|943.4|943|943.4|943|943.4|943.2|943.4|943|477
1621237520000|2021-05-17 07:45:20|943.2|942.8|943.4|943|943.4|943|943.2|942.6|3043
1621237530000|2021-05-17 07:45:30|943.2|942.8|942.6|942|943.4|942.8|942.4|942|10380
1621237540000|2021-05-17 07:45:40|942.4|942.2|942.8|942.6|942.8|942.6|942.4|942|11900
1621237550000|2021-05-17 07:45:50|942.4|942|942.6|942|942.6|942.2|942.2|942|28846
1621237560000|2021-05-17 07:46:00|942.4|942.2|942.6|942.2|942.6|942.4|942.4|942|13985
1621237570000|2021-05-17 07:46:10|942.4|942|942.6|942|942.6|942|942.4|942|2750
1621237580000|2021-05-17 07:46:20|942.4|942.2|942|941.6|942.6|942.2|942|941.6|8084
1621237590000|2021-05-17 07:46:30|942.2|941.8|942|941.4|942.2|942|941.8|941.4|8559
1621237600000|2021-05-17 07:46:40|941.8|941.6|942.4|942|942.4|942.2|941.8|941.6|2275
1621237610000|2021-05-17 07:46:50|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942.2|2300
1621237620000|2021-05-17 07:47:00|942.8|942.4|942.8|942.4|942.8|942.6|942.8|942.4|1630
1621237630000|2021-05-17 07:47:10||942.2||942.4||942.4||942.2|0
1621237640000|2021-05-17 07:47:20|942.6|942.2|942|941.8|942.8|942.2|941.8|941.6|19570
1621237650000|2021-05-17 07:47:30|942.2|941.6|941.6|941.2|942.2|941.6|941.6|941.2|6671
1621237660000|2021-05-17 07:47:40|941.4|941|941|940.8|941.4|941.2|941|940.8|5531
1621237680000|2021-05-17 07:48:00|941.2|941|941.2|941|941.4|941.2|941|940.8|10508
1621237690000|2021-05-17 07:48:10|941.4|940.8|941.4|941|941.4|941.2|941.4|940.8|4317
1621237700000|2021-05-17 07:48:20|941.6|941.2|941.6|941|941.8|941.6|941.4|941|4018
1621237710000|2021-05-17 07:48:30|941.4|941.2|941.4|941|941.4|941.2|941.4|941|0
1621237720000|2021-05-17 07:48:40|941.6|941.2|941.8|941.4|941.8|941.6|941.6|941.2|2252
1621237730000|2021-05-17 07:48:50|941.6|941.6|941.6|941.4|941.8|941.6|941.4|941|7747
1621237740000|2021-05-17 07:49:00|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.4|3488
1621237760000|2021-05-17 07:49:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|2871
1621237780000|2021-05-17 07:49:40|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|0
1621237790000|2021-05-17 07:49:50|941.8|941.6|941.2|941|941.8|941.6|941.2|941|15209
1621237800000|2021-05-17 07:50:00||940.8||940.8||941||940.8|1476
1621237810000|2021-05-17 07:50:10|941|940.6|941.2|940.6|941.2|940.8|940.8|940.4|7964
1621237820000|2021-05-17 07:50:20|941.4|940.8|941|940.6|941.4|941|941|940.6|9213
1621237830000|2021-05-17 07:50:30|941.2||940.8||941.2||940.8||0
1621237840000|2021-05-17 07:50:40|941|940.8|941.4|941.2|941.4|941.2|941|940.8|22334
1621237850000|2021-05-17 07:50:50|941.2|941|941.6|941.2|941.6|941.2|941.2|941|6279
1621237860000|2021-05-17 07:51:00|||||||||653
1621237870000|2021-05-17 07:51:10|941.8|941.4|942|941.8|942|941.8|941.8|941.4|8022
1621237890000|2021-05-17 07:51:30|941.8|941.6|941.6|941.2|941.8|941.6|941.6|941.2|6781
1621237900000|2021-05-17 07:51:40|942.2|941.4|942.6|942.2|942.8|942.4|942|941.2|70504
1621237910000|2021-05-17 07:51:50|942.8|942.4|943.2|942.6|943.2|942.8|942.8|942.2|7795
1621237920000|2021-05-17 07:52:00||942.8||942.8||942.8||942.8|998
1621237930000|2021-05-17 07:52:10|943|942.6|943|942.6|943|942.6|943|942.6|5235
1621237940000|2021-05-17 07:52:20|943.2|942.8|943.4|943.2|943.4|943.2|943.2|942.6|20396
1621237950000|2021-05-17 07:52:30|943.6|943.4|943.4|943|943.6|943.4|943.2|943|27442
1621237960000|2021-05-17 07:52:40|943.2|942.8|942.6|942.4|943.2|942.8|942.6|942.4|17378
1621237970000|2021-05-17 07:52:50|942.4|942.2|942.4|942|942.4|942.2|942.2|942|6210
1621237980000|2021-05-17 07:53:00|942.2|941.8|942.2|941.8|942.2|941.8|942|941.6|792
1621237990000|2021-05-17 07:53:10|942.4|942|942.4|942|942.6|942.4|942.2|941.8|9249
1621238000000|2021-05-17 07:53:20||942.2||942||942.2||942|0
1621238010000|2021-05-17 07:53:30|942.2|941.8|941.8|941.4|942.2|941.8|941.8|941.4|2334
1621238020000|2021-05-17 07:53:40|941.6|941.2|941.2|940.8|941.6|941.2|941.2|940.8|1800
1621238030000|2021-05-17 07:53:50|941|940.6|941|940.6|941.2|941|940.8|940.4|14941
1621238040000|2021-05-17 07:54:00|940.8|940.8|940.8|940.4|940.8|940.8|940.6|940.2|17130
1621238050000|2021-05-17 07:54:10|941|940.6|941|940.6|941|940.6|941|940.6|2130
1621238060000|2021-05-17 07:54:20||940.8||940.6||940.8||940.6|85
1621238070000|2021-05-17 07:54:30|941.2|940.8|941|940.6|941.2|940.8|940.8|940.6|3624
1621238080000|2021-05-17 07:54:40|940.8|940.4|940.4|940|940.8|940.4|940.2|940|8454
1621238100000|2021-05-17 07:55:00|940.2|939.8|940|939.4|940.4|939.8|939.6|939.2|24100
1621238110000|2021-05-17 07:55:10|939.8|939.2|939.6|939.2|939.8|939.2|939.4|939.2|3
1621238130000|2021-05-17 07:55:30|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|1365
1621238140000|2021-05-17 07:55:40|940|939.6|939.6|939.2|940|939.8|939.6|939.2|2500
1621238150000|2021-05-17 07:55:50|939.4|939.4|939.4|939|939.6|939.4|939.4|939|3782
1621238180000|2021-05-17 07:56:20|939.2|938.8|938.8|938.2|939.2|938.8|938.8|938.2|4290
1621238190000|2021-05-17 07:56:30|939|938.4|939.4|938.8|939.4|939|939|938.4|3053
1621238200000|2021-05-17 07:56:40|939.2||939.2||939.2||939.2||0
1621238210000|2021-05-17 07:56:50|939.4|939|939.4|939|939.4|939|939.4|939|0
1621238230000|2021-05-17 07:57:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|2037
1621238240000|2021-05-17 07:57:20|939.4|939|939.4|939|939.6|939.2|939.4|939|0
1621238250000|2021-05-17 07:57:30|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|1608
1621238270000|2021-05-17 07:57:50|939.4|939.2|939.6|939|939.6|939.2|939.4|939|2349
1621238280000|2021-05-17 07:58:00|939.4|939.2|939.4|939|939.4|939.2|939.4|939|2679
1621238290000|2021-05-17 07:58:10|939.2|938.8|939.2|938.8|939.4|939|939|938.8|6908
1621238300000|2021-05-17 07:58:20|939.4|939|939.6|939.2|939.6|939.4|939.2|939|1820
1621238310000|2021-05-17 07:58:30|939.4|939|939.4|939|939.6|939|939.2|939|882
1621238320000|2021-05-17 07:58:40|939.2||939.4||939.4||939.2||1500
1621238340000|2021-05-17 07:59:00|939.6|939.2|939.4|939|939.6|939.4|939.4|939|20768
1621238370000|2021-05-17 07:59:30|939.2|938.8|939|938.8|939.4|938.8|938.8|938.6|17788
1621238380000|2021-05-17 07:59:40|938.8|938.6|939|938.6|939|938.6|938.8|938.6|5205
1621238390000|2021-05-17 07:59:50|938.8|938.8|939|938.6|939|938.8|938.8|938.6|2000
1621238420000|2021-05-17 08:00:20|938.8||938.8||938.8||938.8||77
1621238430000|2021-05-17 08:00:30|939|938.8|939|938.6|939|938.8|939|938.6|5293
1621238440000|2021-05-17 08:00:40|939.2|938.8|939.4|939|939.4|939|939|938.8|4624
1621238450000|2021-05-17 08:00:50|939.2|938.8|939.4|939|939.4|939|939.2|938.8|0
1621238460000|2021-05-17 08:01:00|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|5994
1621238470000|2021-05-17 08:01:10|939.4|939.2|939.2|939|939.4|939.2|939.2|939|7424
1621238480000|2021-05-17 08:01:20|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|3005
1621238490000|2021-05-17 08:01:30|939.4|939|939.2|939|939.4|939|939|938.8|2246
1621238510000|2021-05-17 08:01:50|939|938.8|939|938.6|939.2|938.8|939|938.6|2706
1621238520000|2021-05-17 08:02:00|939.2|938.8|939|938.6|939.2|938.8|939|938.6|2
1621238560000|2021-05-17 08:02:40|938.8|938.8|938|937.6|938.8|938.8|938|937.6|38285
1621238570000|2021-05-17 08:02:50|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|9431
1621238580000|2021-05-17 08:03:00|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937|6537
1621238590000|2021-05-17 08:03:10||937.4||937.2||937.4||937.2|2751
1621238600000|2021-05-17 08:03:20|937.4|937|936.8|936.4|937.4|937|936.8|936.4|9645
1621238610000|2021-05-17 08:03:30|||||||||1092
1621238620000|2021-05-17 08:03:40||936.6||936.6||936.6||936.6|0
1621238630000|2021-05-17 08:03:50|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|2507
1621238640000|2021-05-17 08:04:00|936.4|936|936.4|936|936.4|936.2|936.4|935.8|1832
1621238650000|2021-05-17 08:04:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|2988
1621238660000|2021-05-17 08:04:20|936.4|936.2|936.2|936|936.4|936.2|936.2|936|6993
1621238670000|2021-05-17 08:04:30|936|935.8|936|935.8|936|935.8|936|935.8|4386
1621238680000|2021-05-17 08:04:40|936.2|936|936.2|935.8|936.2|936|936.2|935.8|6201
1621238690000|2021-05-17 08:04:50|936.4|936|936.4|936.2|936.4|936.2|936.4|935.8|10222
1621238700000|2021-05-17 08:05:00|||||||||1000
1621238710000|2021-05-17 08:05:10|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|4628
1621238720000|2021-05-17 08:05:20|936.2|936|936.4|936|936.4|936|936.2|935.8|4800
1621238730000|2021-05-17 08:05:30|936.2|935.8|936.4|936|936.4|936.2|936.2|935.8|0
1621238740000|2021-05-17 08:05:40|936.6|936.2|936.6|936.2|936.6|936.4|936.4|936.2|2923
1621238750000|2021-05-17 08:05:50|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|4897
1621238760000|2021-05-17 08:06:00|||||||||657
1621238770000|2021-05-17 08:06:10|937|936.8|937.2|937|937.4|937.2|937|936.8|18443
1621238780000|2021-05-17 08:06:20|937.4||937.4||937.4||937.4||0
1621238790000|2021-05-17 08:06:30|937.2|936.8|937|936.6|937.2|936.8|937|936.6|2904
1621238800000|2021-05-17 08:06:40|937.2|936.8|937.8|937.4|938|937.8|937.2|936.8|31158
1621238810000|2021-05-17 08:06:50|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|252
1621238820000|2021-05-17 08:07:00|937.6|937.2|937.4|937|937.6|937.2|937.4|937|5337
1621238840000|2021-05-17 08:07:20||937.2||937||937.2||937|169
1621238850000|2021-05-17 08:07:30||937.2||937.2||937.2||937.2|250
1621238860000|2021-05-17 08:07:40|937.6|937.4|938|937.6|938|937.8|937.6|937.4|5583
1621238870000|2021-05-17 08:07:50|||||||||45
1621238890000|2021-05-17 08:08:10|938.2|937.8|938.4|938|938.4|938.2|938.2|937.6|6309
1621238900000|2021-05-17 08:08:20|||||||||2357
1621238910000|2021-05-17 08:08:30|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|1135
1621238920000|2021-05-17 08:08:40|938.4|938|938.4|938|938.4|938|938.2|938|4960
1621238930000|2021-05-17 08:08:50|938.2|937.8|938|937.8|938.2|937.8|938|937.8|831
1621238950000|2021-05-17 08:09:10|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.4|6387
1621238960000|2021-05-17 08:09:20|938|937.2|938|937.6|938|937.6|938|937.2|470
1621238970000|2021-05-17 08:09:30||937.4||937.6||937.6||937.4|0
1621238980000|2021-05-17 08:09:40||937.4||937.6||937.8||937.4|2000
1621238990000|2021-05-17 08:09:50||937.4||937.6||937.6||937.4|0
1621239000000|2021-05-17 08:10:00||937.8||937.6||937.8||937.4|4502
1621239010000|2021-05-17 08:10:10||937.4||937.4||937.6||937.4|0
1621239020000|2021-05-17 08:10:20|937.8|937.6|938|937.6|938.2|938|937.8|937.4|26538
1621239030000|2021-05-17 08:10:30|937.8|937.4|936.8|936.4|937.8|937.4|936.8|936.4|13907
1621239040000|2021-05-17 08:10:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|1035
1621239050000|2021-05-17 08:10:50|937|936.6|937.2|937|937.2|937|937|936.6|3300
1621239060000|2021-05-17 08:11:00|937.4|937.2|937.8|937.4|937.8|937.6|937.2|937|14856
1621239070000|2021-05-17 08:11:10|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|1170
1621239080000|2021-05-17 08:11:20|937.4|937|937.2|936.8|937.4|937|937|936.8|2344
1621239090000|2021-05-17 08:11:30|937|936.6|936.8|936.4|937|936.6|936.8|936.4|6389
1621239100000|2021-05-17 08:11:40|937|936.6|937.2|936.8|937.2|936.8|937|936.6|270
1621239120000|2021-05-17 08:12:00|937|936.6|937|936.8|937|936.8|937|936.6|2429
1621239130000|2021-05-17 08:12:10|937.2||937.2||937.2||937||60
1621239140000|2021-05-17 08:12:20|937||937.2||937.2||937||0
1621239160000|2021-05-17 08:12:40|937|937|937.2|936.8|937.2|937|937|936.8|3150
1621239180000|2021-05-17 08:13:00|937||937||937||937||32
1621239190000|2021-05-17 08:13:10|936.8|936.6|936.6|936|936.8|936.6|936.6|936|6260
1621239200000|2021-05-17 08:13:20|936.8|936.2|936.8|936.4|936.8|936.6|936.6|936.2|697
1621239210000|2021-05-17 08:13:30||936.6||936.4||936.6||936.4|4000
1621239230000|2021-05-17 08:13:50|937|936.6|937|936.8|937|936.8|937|936.6|794
1621239240000|2021-05-17 08:14:00||936.6||936.6||936.6||936.4|0
1621239250000|2021-05-17 08:14:10|936.8|936.4|937.2|936.8|937.2|936.8|936.8|936.4|793
1621239270000|2021-05-17 08:14:30||936.6||936.6||936.6||936.6|0
1621239280000|2021-05-17 08:14:40|937.4|936.8|937.8|937.6|937.8|937.6|937.4|936.8|9755
1621239290000|2021-05-17 08:14:50|938|937.8|938.2|938|938.2|938|938|937.8|1906
1621239300000|2021-05-17 08:15:00|938|937.8|938|937.8|938|937.8|938|937.8|5809
1621239310000|2021-05-17 08:15:10|937.8|937.6|938.4|937.8|938.4|937.8|937.8|937.6|7131
1621239320000|2021-05-17 08:15:20|938.2|938|938.2|937.8|938.4|938|938|937.8|4802
1621239330000|2021-05-17 08:15:30|938|937.6|938.2|937.8|938.2|937.8|937.8|937.6|1908
1621239350000|2021-05-17 08:15:50|938.4|938|938.4|938|938.4|938|938.4|938|68
1621239360000|2021-05-17 08:16:00|938.2|937.8|938.2|938|938.4|938|938|937.8|3177
1621239390000|2021-05-17 08:16:30|938.4|938.2|939.2|938.8|939.2|938.8|938.4|938.2|8539
1621239400000|2021-05-17 08:16:40|939.4|939|939.8|939.4|939.8|939.6|939.4|938.8|12857
1621239420000|2021-05-17 08:17:00|940|939.6|940|939.6|940|939.8|939.8|939.6|30
1621239430000|2021-05-17 08:17:10||939.4||939.6||939.6||939.4|0
1621239440000|2021-05-17 08:17:20|939.8|939.4|939.6|939.4|939.8|939.4|939.6|939.4|1168
1621239460000|2021-05-17 08:17:40|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|3890
1621239470000|2021-05-17 08:17:50||939.6||939.6||939.6||939.6|1747
1621239480000|2021-05-17 08:18:00|940|939.4|940|939.8|940|939.8|940|939.4|1733
1621239490000|2021-05-17 08:18:10|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|0
1621239500000|2021-05-17 08:18:20|940|939.6|940|939.6|940|939.6|940|939.4|0
1621239510000|2021-05-17 08:18:30|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1621239530000|2021-05-17 08:18:50|939.6|939.2|938.4|938|939.8|939.2|938|937.8|24043
1621239540000|2021-05-17 08:19:00|938.2|938.2|938.8|938.4|938.8|938.4|938.2|938|4048
1621239560000|2021-05-17 08:19:20|939|938.6|938.8|938.4|939.2|938.8|938.8|938.4|2193
1621239570000|2021-05-17 08:19:30|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|0
1621239580000|2021-05-17 08:19:40|938.8|938.6|938.4|938.2|938.8|938.6|938.4|938|20694
1621239590000|2021-05-17 08:19:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|13
1621239600000|2021-05-17 08:20:00|938.8|938.4|938.8|938.6|938.8|938.6|938.8|938.4|3521
1621239610000|2021-05-17 08:20:10|939|938.8|939.2|938.8|939.4|939|939|938.8|5080
1621239620000|2021-05-17 08:20:20|939.4|939|939.4|939.2|939.6|939.2|939.2|939|3562
1621239630000|2021-05-17 08:20:30|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|2362
1621239640000|2021-05-17 08:20:40|939.6|939.4|939.4|939.2|939.6|939.4|939.4|939.2|3839
1621239650000|2021-05-17 08:20:50|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|3485
1621239660000|2021-05-17 08:21:00||939.4||939.4||939.4||939.4|0
1621239670000|2021-05-17 08:21:10|939.4|939.6|939|938.8|939.4|939.6|939|938.8|33290
1621239680000|2021-05-17 08:21:20|939.2|939|939.4|939.2|939.4|939.2|939.2|939|4763
1621239690000|2021-05-17 08:21:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2583
1621239700000|2021-05-17 08:21:40|||||||||3519
1621239710000|2021-05-17 08:21:50|939.4|939.2|939|938.8|939.4|939.2|939|938.8|3631
1621239720000|2021-05-17 08:22:00|939.2|939|939.2|938.8|939.2|939|939|938.8|4854
1621239740000|2021-05-17 08:22:20|939|939|939.2|938.8|939.2|939|939|938.8|776
1621239750000|2021-05-17 08:22:30|939.4|939|939.4|939|939.6|939.2|939.2|939|2658
1621239760000|2021-05-17 08:22:40|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|1345
1621239780000|2021-05-17 08:23:00||939.4||939.4||939.4||939.4|0
1621239790000|2021-05-17 08:23:10|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|500
1621239810000|2021-05-17 08:23:30|939.6|939.4|939.4|939|939.6|939.4|939.2|939|4623
1621239850000|2021-05-17 08:24:10|939.6|939.2|939.8|939.4|939.8|939.6|939.6|939.2|4485
1621239870000|2021-05-17 08:24:30||939.6||939.6||939.6||939.6|293
1621239880000|2021-05-17 08:24:40|||||||||299
1621239900000|2021-05-17 08:25:00|||||||||2175
1621239910000|2021-05-17 08:25:10|939.6|939.4|939.4|939.2|939.6|939.4|939.4|939.2|7804
1621239930000|2021-05-17 08:25:30|||||||||37
1621239940000|2021-05-17 08:25:40|939.2|939|939.4|939.2|939.4|939.2|939.2|939|6363
1621239950000|2021-05-17 08:25:50|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|4804
1621239960000|2021-05-17 08:26:00||939.6||939.6||939.6||939.6|1449
1621239970000|2021-05-17 08:26:10|939.6|939.4|939.6|939.4|939.8|939.6|939.6|939.4|4716
1621239990000|2021-05-17 08:26:30|||||||||1598
1621240000000|2021-05-17 08:26:40|939.8|939.2|939.4|939.2|939.8|939.2|939.4|939.2|4070
1621240010000|2021-05-17 08:26:50|939.2|939|939|938.8|939.2|939|939|938.8|5396
1621240030000|2021-05-17 08:27:10|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|977
1621240040000|2021-05-17 08:27:20|939|938.8|939|938.8|939|938.8|939|938.6|1233
1621240070000|2021-05-17 08:27:50|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|815
1621240080000|2021-05-17 08:28:00|939|938.8|939.2|938.8|939.2|939|939|938.8|4844
1621240090000|2021-05-17 08:28:10||939||939||939||939|1562
1621240100000|2021-05-17 08:28:20||938.8||938.8||938.8||938.8|0
1621240110000|2021-05-17 08:28:30|939|939|939|938.8|939|939|939|938.8|9111
1621240130000|2021-05-17 08:28:50|939.2|939|939.2|939|939.2|939|939.2|939|0
1621240140000|2021-05-17 08:29:00|939.4|939.2|939.4|939|939.4|939.2|939.4|939|3963
1621240150000|2021-05-17 08:29:10|939.2|939.2|939.2|939|939.4|939.2|939|938.8|9235
1621240160000|2021-05-17 08:29:20|939|938.8|939.2|938.8|939.2|939|939|938.8|6513
1621240170000|2021-05-17 08:29:30|939.4|939|939.4|939.2|939.4|939.2|939.4|939|4543
1621240180000|2021-05-17 08:29:40|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|1493
1621240200000|2021-05-17 08:30:00|940|939.6|940.4|940|940.6|940.2|940|939.6|23425
1621240220000|2021-05-17 08:30:20|940.6|940.2|940.8|940.4|940.8|940.4|940.6|940.2|587
1621240230000|2021-05-17 08:30:30|940.6||940.6||940.6||940.6||0
1621240240000|2021-05-17 08:30:40|940.8|940.6|941|940.6|941.2|940.8|940.8|940.6|581
1621240250000|2021-05-17 08:30:50|941.2|940.8|941.4|941|941.4|941.2|941|940.8|1810
1621240260000|2021-05-17 08:31:00||941.2||941.2||941.2||941.2|0
1621240270000|2021-05-17 08:31:10|941.2|941|941.4|941|941.4|941|941.2|941|4881
1621240280000|2021-05-17 08:31:20|941.2|940.8|941|940.8|941.4|940.8|941|940.8|8632
1621240290000|2021-05-17 08:31:30||940.6||940.6||940.6||940.6|0
1621240300000|2021-05-17 08:31:40|940.8|940.4|941.2|940.8|941.2|941|940.6|940.4|4780
1621240310000|2021-05-17 08:31:50|941|940.6|941|940.6|941.2|940.8|940.8|940.6|8284
1621240340000|2021-05-17 08:32:20|941.2|940.8|941.4|941|941.4|941.2|941.2|940.6|17289
1621240350000|2021-05-17 08:32:30|941.2|940.8|941|940.6|941.2|940.8|940.8|940.6|6441
1621240360000|2021-05-17 08:32:40|940.8|940.4|940.8|940.4|940.8|940.6|940.6|940.4|2458
1621240370000|2021-05-17 08:32:50|940.6|940|940.6|940.2|940.8|940.4|940.2|940|26945
1621240380000|2021-05-17 08:33:00|940.8|940.4|941|940.6|941|940.8|940.8|940.4|7050
1621240390000|2021-05-17 08:33:10|940.8|940.8|941|940.6|941|940.8|940.8|940.6|4924
1621240400000|2021-05-17 08:33:20|940.8|940.4|940.8|940.4|941|940.6|940.6|940.4|0
1621240410000|2021-05-17 08:33:30|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940.2|0
1621240440000|2021-05-17 08:34:00|940.4|940.4|940.6|940.2|940.6|940.4|940.2|940|18044
1621240450000|2021-05-17 08:34:10|940.4|940|940.2|940|940.4|940|940.2|940|0
1621240460000|2021-05-17 08:34:20|940|939.8|940|939.8|940|939.8|940|939.8|3480
1621240470000|2021-05-17 08:34:30|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|6129
1621240480000|2021-05-17 08:34:40|940||939.8||940||939.8||655
1621240500000|2021-05-17 08:35:00|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939.2|14097
1621240510000|2021-05-17 08:35:10||939.6||939.6||939.6||939.6|640
1621240520000|2021-05-17 08:35:20||939.4||939.4||939.4||939.4|0
1621240540000|2021-05-17 08:35:40|940|939.6|940|939.8|940|939.8|940|939.6|2676
1621240550000|2021-05-17 08:35:50||939.6||939.6||939.6||939.6|1200
1621240580000|2021-05-17 08:36:20|939.8|939.8|939.8|939.6|940|939.8|939.8|939.6|513
1621240600000|2021-05-17 08:36:40|940|939.8|940|939.6|940|939.8|940|939.6|971
1621240610000|2021-05-17 08:36:50||939.8||939.8||939.8||939.8|0
1621240630000|2021-05-17 08:37:10|940.2|940|940|939.8|940.2|940|940|939.8|20586
1621240640000|2021-05-17 08:37:20|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|7114
1621240650000|2021-05-17 08:37:30|939.4|939.2|939.4|939|939.6|939.2|939.4|939|1470
1621240660000|2021-05-17 08:37:40|939.2||939.2||939.2||939.2||0
1621240670000|2021-05-17 08:37:50|||||||||52
1621240680000|2021-05-17 08:38:00|939.4|939.2|939.4|939|939.4|939.2|939.4|939|3530
1621240700000|2021-05-17 08:38:20|939.2|938.8|939.2|939|939.2|939|939|938.8|1931
1621240710000|2021-05-17 08:38:30|939.4|939.2|939.4|939|939.4|939.2|939.2|939|169
1621240750000|2021-05-17 08:39:10|939.6|939.2|939.6|939.4|939.6|939.4|939.6|939.2|3727
1621240770000|2021-05-17 08:39:30|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|239
1621240790000|2021-05-17 08:39:50|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1228
1621240830000|2021-05-17 08:40:30|939.4||939.4||939.4||939.4||177
1621240840000|2021-05-17 08:40:40|939.2|939|939.2|938.8|939.2|939|939.2|938.8|5128
1621240850000|2021-05-17 08:40:50|939|938.6|939.2|938.8|939.2|939|939|938.6|256
1621240860000|2021-05-17 08:41:00|939|939|939.2|939|939.2|939|939|938.8|1500
1621240880000|2021-05-17 08:41:20|939.4|939.2|939.4|939|939.4|939.2|939.4|939|3342
1621240900000|2021-05-17 08:41:40||939.2||939.2||939.2||939.2|592
1621240910000|2021-05-17 08:41:50|939.2|939|939.2|939|939.2|939|939.2|939|3011
1621240920000|2021-05-17 08:42:00|939|938.8|938.8|938.4|939|938.8|938.6|938.4|2486
1621240930000|2021-05-17 08:42:10|||||||||300
1621240940000|2021-05-17 08:42:20|938.6|938.2|938.4|938|938.6|938.2|938.2|938|6509
1621240950000|2021-05-17 08:42:30|938.2|937.8|937.8|937.4|938.2|937.8|937.8|937.4|0
1621240970000|2021-05-17 08:42:50|938|937.6|938|937.6|938|937.6|938|937.6|1197
1621240980000|2021-05-17 08:43:00|938.2|937.8|938.4|938|938.4|938.2|938.2|937.8|9359
1621240990000|2021-05-17 08:43:10|938.2|937.8|938.2|938|938.2|938|938|937.8|665
1621241000000|2021-05-17 08:43:20|938.4||938.2||938.4||938.2||0
1621241010000|2021-05-17 08:43:30|938|937.8|938.2|937.8|938.2|937.8|938|937.8|118
1621241020000|2021-05-17 08:43:40|938|937.6|938|937.6|938|937.6|938|937.6|0
1621241040000|2021-05-17 08:44:00|937.8||937.8||937.8||937.8||100
1621241050000|2021-05-17 08:44:10|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|4192
1621241070000|2021-05-17 08:44:30||937.4||937.2||937.4||937.2|383
1621241080000|2021-05-17 08:44:40||937.4||937.4||937.4||937.4|0
1621241090000|2021-05-17 08:44:50||937.2||937.2||937.4||937.2|573
1621241100000|2021-05-17 08:45:00|937.4||937.4||937.4||937.4||0
1621241150000|2021-05-17 08:45:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|6669
1621241160000|2021-05-17 08:46:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|167
1621241190000|2021-05-17 08:46:30|||||||||2047
1621241220000|2021-05-17 08:47:00|938|937.6|938|937.8|938|937.8|938|937.4|2729
1621241230000|2021-05-17 08:47:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|2065
1621241280000|2021-05-17 08:48:00|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|17905
1621241290000|2021-05-17 08:48:10|937.4||937.4||937.4||937.4||0
1621241300000|2021-05-17 08:48:20|937.2|937|937.2|937|937.2|937|937.2|937|3331
1621241320000|2021-05-17 08:48:40|937.4|937.2|937.4|937|937.8|937.4|937.4|937|9473
1621241330000|2021-05-17 08:48:50||937.2||937.2||937.2||937.2|0
1621241340000|2021-05-17 08:49:00|937.2|937|937|936.8|937.2|937|936.8|936.6|8008
1621241350000|2021-05-17 08:49:10|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1568
1621241360000|2021-05-17 08:49:20|937|937|937.4|937.2|937.4|937.2|937|937|1820
1621241370000|2021-05-17 08:49:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|21
1621241380000|2021-05-17 08:49:40|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1580
1621241430000|2021-05-17 08:50:30||937.6||937.6||937.6||937.6|0
1621241440000|2021-05-17 08:50:40|938|937.8|938|937.8|938|937.8|938|937.8|2064
1621241450000|2021-05-17 08:50:50|938.2|938|938.2|938|938.2|938|938.2|938|1659
1621241460000|2021-05-17 08:51:00|938.4|938.2|939.8|939.6|940|939.8|938.4|938.2|40449
1621241470000|2021-05-17 08:51:10|940|939.8|940.6|940.4|941|940.8|940|939.8|66114
1621241490000|2021-05-17 08:51:30|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|6773
1621241500000|2021-05-17 08:51:40|940.4|940.2|940.2|940|940.6|940.2|940.2|940|13576
1621241510000|2021-05-17 08:51:50|940.4|940.2|940.6|940|940.6|940.2|940.4|940|6125
1621241520000|2021-05-17 08:52:00|940.4||940.4||940.4||940.4||4215
1621241530000|2021-05-17 08:52:10|940.6|940.2|940.6|940.4|940.6|940.4|940.6|940.2|3042
1621241540000|2021-05-17 08:52:20|940.4|940.2|940.2|940|940.4|940.2|940.2|940|4582
1621241550000|2021-05-17 08:52:30|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940|6884
1621241560000|2021-05-17 08:52:40||940||940.2||940.2||940|2349
1621241570000|2021-05-17 08:52:50|940.2|940|940|939.8|940.4|940|940|939.8|5714
1621241580000|2021-05-17 08:53:00||939.6||939.6||939.6||939.6|0
1621241590000|2021-05-17 08:53:10|939.8|939.4|939.8|939.6|940|939.6|939.6|939.4|10853
1621241600000|2021-05-17 08:53:20|940||940||940||940||1000
1621241610000|2021-05-17 08:53:30|939.8||939.8||939.8||939.8||0
1621241640000|2021-05-17 08:54:00|||||||||296
1621241660000|2021-05-17 08:54:20|939.6|939.4|939.2|939|939.6|939.4|939.2|939|13774
1621241670000|2021-05-17 08:54:30|939|938.8|938.8|938.4|939|938.8|938.8|938.4|8207
1621241680000|2021-05-17 08:54:40||938.6||938.6||938.6||938.6|90
1621241690000|2021-05-17 08:54:50|939|938.8|939.2|939|939.2|939|939|938.8|8774
1621241700000|2021-05-17 08:55:00|939.4|939.2|939.8|939.4|939.8|939.6|939.4|939.2|5729
1621241710000|2021-05-17 08:55:10|939.6|939.2|939.4|939|939.6|939.2|939.4|939|2059
1621241720000|2021-05-17 08:55:20|939.6|939.2|939.8|939.6|939.8|939.6|939.6|939.2|302
1621241730000|2021-05-17 08:55:30|939.6|939.4|939.8|939.4|939.8|939.4|939.4|939.2|678
1621241760000|2021-05-17 08:56:00|939.6|939.2|939.6|939.2|939.8|939.2|939.4|939.2|3376
1621241770000|2021-05-17 08:56:10|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939.2|1306
1621241810000|2021-05-17 08:56:50|939.4||939.4||939.4||939.4||0
1621241820000|2021-05-17 08:57:00|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|4040
1621241840000|2021-05-17 08:57:20|939.8|939.6|939.6|939.4|939.8|939.6|939.6|939.4|829
1621241850000|2021-05-17 08:57:30|939.8||939.8||939.8||939.8||0
1621241860000|2021-05-17 08:57:40|940|939.6|940|939.6|940|939.8|939.8|939.6|4918
1621241890000|2021-05-17 08:58:10|939.8|939.8|939.8|939.4|939.8|939.8|939.6|939.4|15359
1621241900000|2021-05-17 08:58:20||939.6||939.6||939.6||939.4|663
1621241910000|2021-05-17 08:58:30|940|939.8|940|939.8|940|939.8|940|939.8|420
1621241930000|2021-05-17 08:58:50|940.2|940|940.2|939.8|940.4|940.2|940|939.8|17211
1621241940000|2021-05-17 08:59:00|940.4|940|940.2|939.8|940.4|940.2|940.2|939.8|11863
1621241960000|2021-05-17 08:59:20|||||||||1860
1621241980000|2021-05-17 08:59:40||940||940||940||940|568
1621241990000|2021-05-17 08:59:50|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940.2|4021
1621242000000|2021-05-17 09:00:00|940.8|940.6|940.8|940.4|941|940.6|940.6|940.4|6897
1621242020000|2021-05-17 09:00:20|941|940.6|941|940.6|941|940.6|941|940.4|494
1621242030000|2021-05-17 09:00:30|940.8|940.4|940.4|940|940.8|940.4|940.4|940|8649
1621242050000|2021-05-17 09:00:50||940.2||940.2||940.2||940.2|0
1621242070000|2021-05-17 09:01:10||940||940.2||940.2||940|7070
1621242080000|2021-05-17 09:01:20|940.2|940|940.4|940|940.4|940|940.2|940|2387
1621242090000|2021-05-17 09:01:30||940.2||940||940.2||940|1209
1621242110000|2021-05-17 09:01:50|940.2|939.8|939.8|939.4|940.2|939.8|939.6|939.4|3840
1621242120000|2021-05-17 09:02:00|939.6|939.6|939.6|939.4|939.8|939.6|939.6|939.4|1997
1621242170000|2021-05-17 09:02:50|939.8|939.6|940|939.8|940|939.8|939.8|939.6|6412
1621242190000|2021-05-17 09:03:10|||||||||54
1621242200000|2021-05-17 09:03:20|940.2|940|941|940.8|941.4|941.2|940.2|940|73229
1621242210000|2021-05-17 09:03:30|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|2261
1621242220000|2021-05-17 09:03:40|941|940.8|941|940.6|941|940.8|941|940.6|2246
1621242230000|2021-05-17 09:03:50||940.8||940.8||940.8||940.8|5095
1621242240000|2021-05-17 09:04:00|941.2|941|941.4|941|941.4|941.2|941.2|941|6172
1621242250000|2021-05-17 09:04:10|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|10941
1621242260000|2021-05-17 09:04:20||941.4||941.2||941.4||941.2|0
1621242270000|2021-05-17 09:04:30|941.8|941.4|942.6|942.4|942.6|942.4|941.8|941.2|29144
1621242280000|2021-05-17 09:04:40|942.4|942.2|943.2|942.8|943.8|943.4|942.4|942.2|47838
1621242290000|2021-05-17 09:04:50|943.4|943|943|942.8|943.4|943.2|943|942.8|5569
1621242300000|2021-05-17 09:05:00|942.8|942.6|942.6|942.2|942.8|942.6|942.2|942|21307
1621242310000|2021-05-17 09:05:10|942.8|942.4|943.6|943.4|943.6|943.4|942.8|942.4|35189
1621242320000|2021-05-17 09:05:20|943.4|943.2|943.8|943.4|943.8|943.6|943.4|943.2|10601
1621242330000|2021-05-17 09:05:30|943.6|943.2|943.4|943|943.6|943.2|943.2|943|8516
1621242340000|2021-05-17 09:05:40|943.2|942.8|943|942.6|943.2|942.8|943|942.6|136
1621242360000|2021-05-17 09:06:00|942.8|942.4|942.4|942.2|942.8|942.4|942.4|942.2|6813
1621242380000|2021-05-17 09:06:20|942.2|941.8|942|941.6|942.2|942|941.8|941.6|20081
1621242390000|2021-05-17 09:06:30|941.8||942||942||941.8||170
1621242400000|2021-05-17 09:06:40|942.2|941.8|942.2|941.8|942.4|942.2|942.2|941.8|17364
1621242410000|2021-05-17 09:06:50|942.4|942|942.4|942|942.4|942.2|942.4|941.8|1156
1621242450000|2021-05-17 09:07:30|942.2|941.8|941.8|941.6|942.4|942|941.6|941.4|24527
1621242470000|2021-05-17 09:07:50|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|1450
1621242480000|2021-05-17 09:08:00|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1093
1621242490000|2021-05-17 09:08:10|941.2|941|941.4|941|941.4|941.2|941.2|941|6901
1621242510000|2021-05-17 09:08:30|941.6|941.2|941.4|941.2|941.6|941.4|941.4|941|15752
1621242520000|2021-05-17 09:08:40|941.6|941.4|941.6|941.2|941.6|941.4|941.6|941.2|2802
1621242530000|2021-05-17 09:08:50|||||||||1050
1621242540000|2021-05-17 09:09:00|941.4|941.4|941.6|941.2|941.6|941.4|941.4|941.2|9753
1621242570000|2021-05-17 09:09:30|941.8|941.4|941.8|941.4|941.8|941.6|941.8|941.2|4968
1621242590000|2021-05-17 09:09:50|942|941.6|942.2|941.8|942.2|942|942|941.6|4271
1621242610000|2021-05-17 09:10:10|942|942|941.6|941.2|942|942|941.6|941.2|27691
1621242620000|2021-05-17 09:10:20|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.2|84
1621242630000|2021-05-17 09:10:30|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|83
1621242640000|2021-05-17 09:10:40||941.4||941.2||941.4||941.2|3156
1621242650000|2021-05-17 09:10:50|||||||||54
1621242660000|2021-05-17 09:11:00||941.4||941.2||941.4||941.2|0
1621242670000|2021-05-17 09:11:10|941.4||941.4||941.4||941.4||999
1621242690000|2021-05-17 09:11:30|941.2|941|941|940.8|941.2|941|941|940.6|6481
1621242710000|2021-05-17 09:11:50|941.2|941|941.4|941.2|941.4|941.2|941.2|941|5960
1621242720000|2021-05-17 09:12:00|||||||||4553
1621242730000|2021-05-17 09:12:10|941.6|941.4|941.4|941|941.6|941.4|941.2|941|4386
1621242750000|2021-05-17 09:12:30|||||||||2104
1621242760000|2021-05-17 09:12:40|941.6|941.2|941.6|941.2|941.6|941.4|941.6|941.2|3513
1621242810000|2021-05-17 09:13:30|941.8|941.4|941.8|941.6|941.8|941.6|941.8|941.4|6369
1621242820000|2021-05-17 09:13:40|941.6|941.4|941.4|941|941.6|941.4|941.2|941|6369
1621242840000|2021-05-17 09:14:00|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|97
1621242850000|2021-05-17 09:14:10|941.4|941|940.8|940.4|941.4|941|940.6|940.4|7921
1621242910000|2021-05-17 09:15:10|940.6|940.6|940.6|940.2|940.8|940.6|940.6|940.2|6431
1621242920000|2021-05-17 09:15:20|940.4|940|940.2|940|940.4|940|940.2|940|698
1621242940000|2021-05-17 09:15:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|4399
1621242950000|2021-05-17 09:15:50||940||940.2||940.2||940|2484
1621242960000|2021-05-17 09:16:00|||||||||2548
1621242970000|2021-05-17 09:16:10|940.6|940.4|940.6|940.4|940.8|940.4|940.4|940.4|3890
1621242980000|2021-05-17 09:16:20|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|76
1621242990000|2021-05-17 09:16:30|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|1470
1621243000000|2021-05-17 09:16:40||940.6||940.4||940.6||940.4|1624
1621243030000|2021-05-17 09:17:10|940.6|940.6|940.8|940.6|940.8|940.6|940.6|940.6|1500
1621243040000|2021-05-17 09:17:20||940.4||940.4||940.4||940.4|0
1621243070000|2021-05-17 09:17:50|940.6|940.2|940|939.6|940.8|940.2|940|939.6|21771
1621243080000|2021-05-17 09:18:00|||||||||49
1621243100000|2021-05-17 09:18:20|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|1480
1621243110000|2021-05-17 09:18:30|940|939.6|940|939.6|940|939.6|940|939.6|0
1621243130000|2021-05-17 09:18:50|940.2|939.8|940|939.8|940.4|940.2|940|939.8|20463
1621243140000|2021-05-17 09:19:00|940.2||940.2||940.2||940.2||0
1621243150000|2021-05-17 09:19:10|940|939.6|940|939.8|940.2|939.8|939.8|939.6|347
1621243190000|2021-05-17 09:19:50|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|2503
1621243200000|2021-05-17 09:20:00|939.6|939.4|939.2|938.8|939.6|939.4|939|938.8|5659
1621243210000|2021-05-17 09:20:10|939|938.6|939|938.6|939|938.6|939|938.6|0
1621243240000|2021-05-17 09:20:40|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|2442
1621243270000|2021-05-17 09:21:10|939.2|939|939.4|939|939.4|939|939.2|939|247
1621243280000|2021-05-17 09:21:20||939.2||939.2||939.2||939.2|0
1621243290000|2021-05-17 09:21:30|939.6|939.4|939.4|939.2|939.6|939.4|939.4|939.2|2479
1621243300000|2021-05-17 09:21:40|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|654
1621243310000|2021-05-17 09:21:50||939.4||939.4||939.4||939.4|0
1621243320000|2021-05-17 09:22:00|||||||||650
1621243330000|2021-05-17 09:22:10|939.4|939.2|939|938.8|939.6|939.4|939|938.8|12676
1621243360000|2021-05-17 09:22:40|938.8|938.6|939|938.6|939|938.6|938.8|938.6|1857
1621243400000|2021-05-17 09:23:20||938.8||938.6||938.8||938.6|0
1621243420000|2021-05-17 09:23:40||938.8||938.8||938.8||938.6|0
1621243430000|2021-05-17 09:23:50|939.2|939|939.2|938.8|939.2|939|939.2|938.8|665
1621243450000|2021-05-17 09:24:10||939||938.8||939||938.8|0
1621243470000|2021-05-17 09:24:30|939.4|939|939.4|939|939.4|939.2|939.2|939|8934
1621243480000|2021-05-17 09:24:40|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|1462
1621243490000|2021-05-17 09:24:50|939.4|939|939.2|939|939.4|939|939.2|939|1900
1621243500000|2021-05-17 09:25:00|939.4||939.4||939.4||939.4||475
1621243510000|2021-05-17 09:25:10||939.2||939||939.2||939|0
1621243520000|2021-05-17 09:25:20|939.2|939.2|939.4|939|939.4|939.2|939.2|939|708
1621243530000|2021-05-17 09:25:30||939.2||939.2||939.2||939.2|0
1621243540000|2021-05-17 09:25:40|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|2281
1621243560000|2021-05-17 09:26:00|||||||||94
1621243570000|2021-05-17 09:26:10|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|1583
1621243580000|2021-05-17 09:26:20|939.6|939.4|939.8|939.6|939.8|939.6|939.6|939.4|43
1621243590000|2021-05-17 09:26:30|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|4772
1621243620000|2021-05-17 09:27:00|||||||||141
1621243630000|2021-05-17 09:27:10|939.4|939.2|939.8|939.6|939.8|939.6|939.4|939.2|12941
1621243640000|2021-05-17 09:27:20|||||||||582
1621243650000|2021-05-17 09:27:30|940|939.8|940.2|940|940.2|940|940|939.8|5954
1621243660000|2021-05-17 09:27:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1461
1621243680000|2021-05-17 09:28:00|940.6||940.6||940.6||940.6||10
1621243770000|2021-05-17 09:29:30|940.4|940|940|939.8|940.6|940|939.8|939.6|22596
1621243780000|2021-05-17 09:29:40|939.8|939.6|940|939.6|940|939.6|939.8|939.6|782
1621243790000|2021-05-17 09:29:50|940.2|939.8|940.2|939.8|940.2|940|940.2|939.8|2040
1621243800000|2021-05-17 09:30:00|940|939.6|939.6|939.4|940|939.6|939.6|939.2|1918
1621243810000|2021-05-17 09:30:10|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|1
1621243820000|2021-05-17 09:30:20||939.6||939.6||939.6||939.6|0
1621243830000|2021-05-17 09:30:30|939.6|939.4|939.4|939.2|939.6|939.4|939.4|939.2|1079
1621243840000|2021-05-17 09:30:40|939.6||939.4||939.6||939.4||0
1621243860000|2021-05-17 09:31:00|939.2|939|939.4|939|939.4|939|939.2|939|2025
1621243890000|2021-05-17 09:31:30|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|1684
1621243920000|2021-05-17 09:32:00|939.4|939|939.6|939.2|939.6|939.4|939.2|939|2768
1621243930000|2021-05-17 09:32:10|939.4|939|939.4|939|939.4|939|939.4|939|0
1621243940000|2021-05-17 09:32:20|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|0
1621243950000|2021-05-17 09:32:30||939.4||939.4||939.4||939.4|0
1621243960000|2021-05-17 09:32:40|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|69
1621243970000|2021-05-17 09:32:50|940|939.8|940|939.6|940|939.8|940|939.6|225
1621244000000|2021-05-17 09:33:20|||||||||506
1621244060000|2021-05-17 09:34:20|939.8|939.8|940|939.6|940|939.8|939.8|939.6|4288
1621244070000|2021-05-17 09:34:30|939.8|939.4|940|939.6|940|939.6|939.6|939.4|9187
1621244090000|2021-05-17 09:34:50|939.8||939.8||939.8||939.8||1545
1621244100000|2021-05-17 09:35:00|939.6|939.4|939.6|939.4|940|939.8|939.6|939.2|16433
1621244110000|2021-05-17 09:35:10|939.4|939.2|940|939.6|940|939.6|939.4|939.2|13269
1621244120000|2021-05-17 09:35:20|940.2|939.8|940.6|940.4|940.6|940.4|940.2|939.6|19262
1621244130000|2021-05-17 09:35:30|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.2|6930
1621244140000|2021-05-17 09:35:40|940.4|940.2|940.6|940.2|940.6|940.2|940.4|940.2|3409
1621244170000|2021-05-17 09:36:10|940.4|940|940|939.8|940.6|940|940|939.8|3532
1621244180000|2021-05-17 09:36:20|940.2|940|940.4|940|940.4|940|940.2|940|2033
1621244190000|2021-05-17 09:36:30|940.2|939.8|940|939.8|940.2|939.8|940|939.8|613
1621244200000|2021-05-17 09:36:40|940.2|940|940.4|940|940.4|940|940.2|940|674
1621244210000|2021-05-17 09:36:50|||||||||113
1621244220000|2021-05-17 09:37:00|940.2|939.8|940|939.8|940.2|939.8|939.8|939.6|4222
1621244230000|2021-05-17 09:37:10|940.2|940|940.2|939.8|940.2|940|940|939.8|1873
1621244260000|2021-05-17 09:37:40|940||940.2||940.2||940||968
1621244280000|2021-05-17 09:38:00|940||940.2||940.2||940||558
1621244290000|2021-05-17 09:38:10|940||940||940||940||245
1621244300000|2021-05-17 09:38:20|940.2|940|940.6|940.2|940.6|940.2|940|940|7894
1621244340000|2021-05-17 09:39:00|940.4|940|940.2|939.8|940.4|940|940.2|939.8|8434
1621244350000|2021-05-17 09:39:10|940|939.6|939.4|939.2|940|939.6|939.4|939.2|6801
1621244360000|2021-05-17 09:39:20|939.2|939|939.4|939|939.4|939.2|939.2|939|2342
1621244370000|2021-05-17 09:39:30|939.2|938.8|939.4|939.2|939.4|939.2|939.2|938.8|3257
1621244380000|2021-05-17 09:39:40||939||939.2||939.2||939|0
1621244390000|2021-05-17 09:39:50|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|3613
1621244410000|2021-05-17 09:40:10|939.6|939.2|939.2|938.8|939.6|939.2|939|938.8|6571
1621244420000|2021-05-17 09:40:20|939|938.6|939|938.8|939|938.8|938.8|938.6|1200
1621244430000|2021-05-17 09:40:30|939.2|939|939.2|938.8|939.2|939|939|938.8|3572
1621244440000|2021-05-17 09:40:40||939||939||939||939|0
1621244460000|2021-05-17 09:41:00|939.4|939.2|939.4|939|939.4|939.2|939.4|939|4821
1621244470000|2021-05-17 09:41:10||939.2||939.2||939.2||939.2|0
1621244480000|2021-05-17 09:41:20|||||||||96
1621244500000|2021-05-17 09:41:40|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|233
1621244530000|2021-05-17 09:42:10||939.4||939.4||939.4||939.4|0
1621244540000|2021-05-17 09:42:20|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|438
1621244550000|2021-05-17 09:42:30|940|939.8|940|939.6|940|939.8|940|939.6|4876
1621244570000|2021-05-17 09:42:50|940.2|939.8|940.2|939.8|940.2|939.8|940.2|939.8|2400
1621244580000|2021-05-17 09:43:00|940|940|940.2|939.8|940.2|940|940|939.8|1776
1621244610000|2021-05-17 09:43:30|940.4|940|940.4|940|940.4|940.2|940.4|940|490
1621244640000|2021-05-17 09:44:00|940.2|939.8|940|939.8|940.2|939.8|940|939.8|801
1621244650000|2021-05-17 09:44:10|939.8|939.6|940|939.6|940|939.6|939.8|939.6|2405
1621244670000|2021-05-17 09:44:30|939.8|939.8|940|939.6|940|939.8|939.8|939.6|1586
1621244680000|2021-05-17 09:44:40||939.8||939.6||939.8||939.6|0
1621244710000|2021-05-17 09:45:10||939.8||939.6||939.8||939.6|0
1621244720000|2021-05-17 09:45:20||939.8||939.8||939.8||939.8|0
1621244730000|2021-05-17 09:45:30|939.8|939.6|940|939.8|940|939.8|939.8|939.6|4250
1621244740000|2021-05-17 09:45:40|940.2|940|940.2|940|940.2|940|940.2|940|830
1621244750000|2021-05-17 09:45:50|940|939.8|940|939.8|940|939.8|940|939.8|1749
1621244760000|2021-05-17 09:46:00|940.2||940.2||940.2||940.2||0
1621244770000|2021-05-17 09:46:10||940||940||940||940|136
1621244780000|2021-05-17 09:46:20|940|939.8|940.2|939.8|940.2|939.8|940|939.8|1659
1621244820000|2021-05-17 09:47:00|940|939.6|939.8|939.6|940|939.6|939.8|939.6|2630
1621244830000|2021-05-17 09:47:10|939.6|939.4|939.6|939.2|939.6|939.4|939.4|939.2|9449
1621244850000|2021-05-17 09:47:30|939.8|939.4|939.8|939.6|940|939.8|939.8|939.2|7376
1621244860000|2021-05-17 09:47:40|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.4|2586
1621244870000|2021-05-17 09:47:50||939.6||939.6||939.6||939.6|0
1621244880000|2021-05-17 09:48:00|940|939.8|940|939.8|940|939.8|940|939.8|1559
1621244890000|2021-05-17 09:48:10|940.2|940|940.4|940.2|940.4|940.2|940.2|940|2415
1621244920000|2021-05-17 09:48:40|940.6|940.4|940.8|940.4|940.8|940.6|940.6|940.4|2973
1621244940000|2021-05-17 09:49:00|940.6||940.6||940.6||940.6||0
1621244950000|2021-05-17 09:49:10|||||||||1067
1621244970000|2021-05-17 09:49:30|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|3
1621244980000|2021-05-17 09:49:40|||||||||12
1621244990000|2021-05-17 09:49:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|288
1621245010000|2021-05-17 09:50:10|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|332
1621245030000|2021-05-17 09:50:30|940.6|940.4|940.8|940.6|940.8|940.6|940.6|940.4|3460
1621245050000|2021-05-17 09:50:50|941|940.8|941|940.8|941|940.8|941|940.8|3158
1621245060000|2021-05-17 09:51:00|941.2|940.6|941|940.6|941.2|940.6|940.8|940.6|3249
1621245080000|2021-05-17 09:51:20|940.8||941||941||940.8||0
1621245100000|2021-05-17 09:51:40|940.8||940.8||940.8||940.8||0
1621245110000|2021-05-17 09:51:50|941|940.8|941.8|941.4|941.8|941.6|941|940.6|41268
1621245120000|2021-05-17 09:52:00|941.6|941.6|941.6|941.2|941.6|941.6|941.4|941.2|5629
1621245130000|2021-05-17 09:52:10|941.8|941.4|941.8|941.4|941.8|941.4|941.8|941.4|0
1621245140000|2021-05-17 09:52:20|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|702
1621245150000|2021-05-17 09:52:30|941.8|941.4|941.8|941.4|941.8|941.6|941.4|941.2|10659
1621245180000|2021-05-17 09:53:00|941.6|941.2|942.2|941.8|942.2|942|941.4|941.2|43149
1621245190000|2021-05-17 09:53:10||942||942||942||942|0
1621245200000|2021-05-17 09:53:20|942|941.8|942|941.8|942|941.8|942|941.8|544
1621245220000|2021-05-17 09:53:40|942.2|942|942.2|941.8|942.2|942|942.2|941.8|3428
1621245240000|2021-05-17 09:54:00|942|942|942.2|941.8|942.2|942|942|941.8|3774
1621245250000|2021-05-17 09:54:10|942|941.6|941.4|941|942|941.6|941.2|941|12609
1621245270000|2021-05-17 09:54:30|941.2|940.8|941|940.8|941.2|940.8|941|940.8|0
1621245280000|2021-05-17 09:54:40|941.2|941|941|940.8|941.2|941|941|940.8|8313
1621245290000|2021-05-17 09:54:50|940.8|940.6|941|940.6|941|940.8|940.8|940.6|938
1621245300000|2021-05-17 09:55:00||940.8||940.8||940.8||940.8|240
1621245310000|2021-05-17 09:55:10|941.2|941|941.2|941|941.2|941|941.2|941|632
1621245320000|2021-05-17 09:55:20|941|940.8|941|940.6|941|940.8|941|940.6|827
1621245330000|2021-05-17 09:55:30|941.2|940.8|941|940.6|941.2|940.8|941|940.6|1749
1621245340000|2021-05-17 09:55:40|940.8|940.4|941|940.6|941|940.6|940.8|940.4|499
1621245350000|2021-05-17 09:55:50|940.8|940.4|940.4|940.2|940.8|940.4|940.4|940.2|2411
1621245360000|2021-05-17 09:56:00|940.2|940|940.4|940|940.4|940.2|940.2|940|257
1621245370000|2021-05-17 09:56:10||940.2||940.2||940.2||940.2|0
1621245390000|2021-05-17 09:56:30|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|2654
1621245400000|2021-05-17 09:56:40|940.8|940.4|940.8|940.6|940.8|940.6|940.8|940.4|0
1621245410000|2021-05-17 09:56:50|941|940.8|940.8|940.6|941|940.8|940.8|940.6|0
1621245420000|2021-05-17 09:57:00|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940.2|1467
1621245440000|2021-05-17 09:57:20|940.4|940|940.4|940|940.4|940|940.4|940|2459
1621245450000|2021-05-17 09:57:30||940.2||940.2||940.2||940.2|0
1621245460000|2021-05-17 09:57:40|940.6|940|940.6|940.4|940.6|940.4|940.6|940|725
1621245470000|2021-05-17 09:57:50|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|1057
1621245510000|2021-05-17 09:58:30|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|6963
1621245550000|2021-05-17 09:59:10|940.6|940.6|940.6|940.4|940.6|940.6|940.6|940.4|4752
1621245560000|2021-05-17 09:59:20|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|43
1621245570000|2021-05-17 09:59:30|||||||||990
1621245590000|2021-05-17 09:59:50|||||||||900
1621245600000|2021-05-17 10:00:00|940.2|940|940.4|940|940.4|940|940.2|940|940
1621245630000|2021-05-17 10:00:30||940.2||940.2||940.2||940.2|0
1621245640000|2021-05-17 10:00:40||940||940||940||940|0
1621245690000|2021-05-17 10:01:30|940.2|939.8|939.2|939|940.2|939.8|939.2|939|14335
1621245710000|2021-05-17 10:01:50|939|938.8|939.2|938.8|939.2|939|939|938.8|2339
1621245720000|2021-05-17 10:02:00|||||||||100
1621245730000|2021-05-17 10:02:10|939|938.6|938.8|938.6|939|938.6|938.8|938.6|4165
1621245740000|2021-05-17 10:02:20|938.6|938.4|938.4|938|938.6|938.4|938.4|938|5877
1621245750000|2021-05-17 10:02:30|938.2|938.2|938.4|938.2|938.6|938.4|938.2|938|12817
1621245760000|2021-05-17 10:02:40|938.6|938|938.6|938.2|938.6|938.4|938.6|938|750
1621245770000|2021-05-17 10:02:50|938.4||938.6||938.6||938.4||242
1621245780000|2021-05-17 10:03:00|938.4|938|938.4|938|938.6|938.4|938.4|938|1256
1621245790000|2021-05-17 10:03:10|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938|0
1621245800000|2021-05-17 10:03:20|938.6|938|938.6|938.2|938.6|938.2|938.4|938|259
1621245820000|2021-05-17 10:03:40|938.4|938.4|938.4|938.2|938.4|938.4|938.4|938.2|3623
1621245830000|2021-05-17 10:03:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1299
1621245840000|2021-05-17 10:04:00|938.4|938|938.6|938.4|938.6|938.4|938.2|938|2313
1621245850000|2021-05-17 10:04:10|938.8|938.6|939.2|938.8|939.2|938.8|938.8|938.6|5789
1621245860000|2021-05-17 10:04:20||939||938.8||939||938.8|2391
1621245870000|2021-05-17 10:04:30|939|938.6|938.6|938.4|939.2|938.6|938.6|938.4|9040
1621245880000|2021-05-17 10:04:40|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|305
1621245890000|2021-05-17 10:04:50|939|938.8|939|938.6|939|938.8|939|938.6|1255
1621245900000|2021-05-17 10:05:00|939.2|938.8|939.2|938.8|939.2|939|939.2|938.8|346
1621245920000|2021-05-17 10:05:20|939|938.6|939.2|938.8|939.2|938.8|939|938.6|0
1621245930000|2021-05-17 10:05:30|939|938.6|938.4|938|939.2|938.8|938.2|938|10061
1621245950000|2021-05-17 10:05:50||938.2||938.2||938.2||938|958
1621245960000|2021-05-17 10:06:00||938||938||938||938|0
1621245970000|2021-05-17 10:06:10|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|396
1621245980000|2021-05-17 10:06:20|938.4|938|938.6|938.2|938.6|938.2|938.4|938|4578
1621245990000|2021-05-17 10:06:30|938.4|938.4|938.2|937.8|938.4|938.4|938.2|937.8|5085
1621246020000|2021-05-17 10:07:00|938|937.6|937.8|937.4|938|937.6|937.6|937.4|7975
1621246030000|2021-05-17 10:07:10|937.6||937.6||937.6||937.6||0
1621246040000|2021-05-17 10:07:20|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2148
1621246050000|2021-05-17 10:07:30||937||937||937||937|1616
1621246060000|2021-05-17 10:07:40|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|3000
1621246070000|2021-05-17 10:07:50|||||||||23
1621246080000|2021-05-17 10:08:00|937.4|937|937.4|937.2|937.4|937.2|937.4|937|1140
1621246090000|2021-05-17 10:08:10|937.2|937|937.4|937|937.4|937|937.2|936.8|238
1621246100000|2021-05-17 10:08:20|937.2|936.8|937.4|937|937.4|937|937.2|936.8|438
1621246140000|2021-05-17 10:09:00|937.2|936.8|937|936.8|937.2|936.8|937|936.6|2387
1621246150000|2021-05-17 10:09:10||936.6||936.6||936.6||936.6|174
1621246200000|2021-05-17 10:10:00|936.8|936.8|937.4|937|937.4|937|936.8|936.6|14151
1621246210000|2021-05-17 10:10:10|937.2|936.8|937|936.6|937.2|936.8|936.8|936.6|1669
1621246230000|2021-05-17 10:10:30|937.2|936.8|937.2|936.8|937.4|937.2|937.2|936.8|398
1621246240000|2021-05-17 10:10:40|937.4|937|937.4|937|937.4|937|937.2|937|2000
1621246260000|2021-05-17 10:11:00|937.2|937.2|937.2|937|937.4|937.2|937.2|937|1979
1621246270000|2021-05-17 10:11:10|937|936.8|937.2|936.8|937.2|937|937|936.8|2868
1621246290000|2021-05-17 10:11:30|937|936.6|937.2|936.8|937.2|937|936.8|936.6|1036
1621246310000|2021-05-17 10:11:50|937||937.2||937.2||937||0
1621246320000|2021-05-17 10:12:00|937||937||937||937||0
1621246330000|2021-05-17 10:12:10|936.8|936.6|936.6|936.2|936.8|936.6|936.4|936|4467
1621246350000|2021-05-17 10:12:30|936.8|936.4|937|936.6|937|936.8|936.8|936.4|2472
1621246380000|2021-05-17 10:13:00|936.8|936.4|936.8|936.6|936.8|936.6|936.6|936.4|0
1621246400000|2021-05-17 10:13:20|937|936.8|937|936.6|937|936.8|937|936.6|388
1621246410000|2021-05-17 10:13:30||936.8||936.8||936.8||936.8|0
1621246420000|2021-05-17 10:13:40|936.8|936.6|937|936.8|937|936.8|936.8|936.6|4585
1621246430000|2021-05-17 10:13:50|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|941
1621246450000|2021-05-17 10:14:10|936.6|936.4|936.4|936|936.6|936.4|936.4|936|6041
1621246460000|2021-05-17 10:14:20|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|694
1621246500000|2021-05-17 10:15:00|936|935.6|936|935.8|936|935.8|935.8|935.4|6020
1621246510000|2021-05-17 10:15:10|935.8|935.6|935.6|935.2|936|935.6|935.6|935.2|2184
1621246520000|2021-05-17 10:15:20|935.4||935.6||935.6||935.4||324
1621246530000|2021-05-17 10:15:30|935.4||935.4||935.6||935.4||249
1621246540000|2021-05-17 10:15:40|935.2|935|935.6|935.2|935.6|935.4|935.2|935|2361
1621246550000|2021-05-17 10:15:50|935.4|935|935.4|935|935.4|935|935.4|935|249
1621246560000|2021-05-17 10:16:00|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935.2|800
1621246570000|2021-05-17 10:16:10|935.4|935|935.4|935|935.4|935.2|935.4|935|0
1621246580000|2021-05-17 10:16:20||935.2||935.2||935.2||935.2|921
1621246590000|2021-05-17 10:16:30|935.2|935|935.4|935|935.4|935|935.2|935|674
1621246650000|2021-05-17 10:17:30||935.2||935||935.2||935|554
1621246690000|2021-05-17 10:18:10||935.2||935||935.2||935|0
1621246700000|2021-05-17 10:18:20||935.2||935||935.2||935|0
1621246710000|2021-05-17 10:18:30|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|4425
1621246720000|2021-05-17 10:18:40|||||||||49
1621246740000|2021-05-17 10:19:00|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|15592
1621246750000|2021-05-17 10:19:10|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|4030
1621246770000|2021-05-17 10:19:30|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|1106
1621246810000|2021-05-17 10:20:10|935.4||935.6||935.6||935.4||0
1621246820000|2021-05-17 10:20:20|935.4||935.4||935.4||935.4||254
1621246830000|2021-05-17 10:20:30|||||||||100
1621246840000|2021-05-17 10:20:40|||||||||2022
1621246850000|2021-05-17 10:20:50|||||||||1404
1621246860000|2021-05-17 10:21:00|935.2|935|935|934.8|935.2|935|935|934.8|8567
1621246880000|2021-05-17 10:21:20|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|2311
1621246890000|2021-05-17 10:21:30|935|934.4|935.2|934.8|935.2|935|935|934.4|9649
1621246900000|2021-05-17 10:21:40|935|934.6|935|934.6|935|934.6|935|934.6|0
1621246920000|2021-05-17 10:22:00|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|4066
1621246930000|2021-05-17 10:22:10|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|1028
1621246940000|2021-05-17 10:22:20|934.6|934.4|934.8|934.4|935|934.8|934.6|934.2|9929
1621246970000|2021-05-17 10:22:50|934.6|934.2|934.4|934|934.6|934.2|934.2|933.8|16685
1621246980000|2021-05-17 10:23:00|934.2|933.8|934.4|934|934.4|934|934|933.8|6083
1621246990000|2021-05-17 10:23:10|934.2|933.8|934.4|934|934.4|934|934.2|933.8|0
1621247000000|2021-05-17 10:23:20|934.2|933.8|934.2|933.8|934.2|934|934.2|933.8|0
1621247030000|2021-05-17 10:23:50|934|933.6|934|933.6|934|933.6|933.8|933.4|5952
1621247050000|2021-05-17 10:24:10||933.8||933.6||933.8||933.6|0
1621247060000|2021-05-17 10:24:20|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|4021
1621247070000|2021-05-17 10:24:30|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|242
1621247090000|2021-05-17 10:24:50|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|3068
1621247100000|2021-05-17 10:25:00|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1621247110000|2021-05-17 10:25:10|933.6|933.6|933.8|933.4|933.8|933.6|933.6|933.2|259
1621247120000|2021-05-17 10:25:20|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|257
1621247130000|2021-05-17 10:25:30|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1621247140000|2021-05-17 10:25:40|933.6|933.2|933.8|933.4|933.8|933.4|933.4|933.2|570
1621247150000|2021-05-17 10:25:50|933.6||933.6||933.6||933.6||3000
1621247160000|2021-05-17 10:26:00|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|1796
1621247210000|2021-05-17 10:26:50||933.6||933.6||933.6||933.6|38
1621247220000|2021-05-17 10:27:00||933.4||933.4||933.4||933.4|0
1621247240000|2021-05-17 10:27:20|934|933.6|934.2|933.8|934.2|934|934|933.4|11248
1621247250000|2021-05-17 10:27:30|934|933.6|934|933.6|934|933.6|934|933.6|0
1621247260000|2021-05-17 10:27:40||933.8||933.8||933.8||933.8|0
1621247280000|2021-05-17 10:28:00|933.8|933.6|933.6|933.4|933.8|933.6|933.6|933.4|4566
1621247290000|2021-05-17 10:28:10|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|179
1621247330000|2021-05-17 10:28:50|933.4|933|933.6|933.2|933.6|933.2|933.4|933|1473
1621247340000|2021-05-17 10:29:00|933.4|933|933.6|933.2|933.6|933.2|933.2|933|850
1621247350000|2021-05-17 10:29:10|933.4|933|933.2|933|933.4|933|933.2|933|4097
1621247360000|2021-05-17 10:29:20|||||||||579
1621247390000|2021-05-17 10:29:50|||||||||183
1621247400000|2021-05-17 10:30:00|||||||||565
1621247440000|2021-05-17 10:30:40|933|932.8|933.2|932.8|933.2|933|933|932.8|4711
1621247490000|2021-05-17 10:31:30|933.4|933|933.4|933|933.4|933.2|933.4|933|6429
1621247500000|2021-05-17 10:31:40|933.2||933.2||933.2||933.2||0
1621247520000|2021-05-17 10:32:00|933|932.8|933|932.8|933|932.8|933|932.8|3210
1621247540000|2021-05-17 10:32:20|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|1133
1621247550000|2021-05-17 10:32:30|933||933||933||933||619
1621247560000|2021-05-17 10:32:40|932.8|932.8|933.2|932.8|933.2|933|932.8|932.8|2230
1621247570000|2021-05-17 10:32:50|933||933||933||933||0
1621247580000|2021-05-17 10:33:00|932.8|932.6|933|932.6|933|932.6|932.8|932.6|1797
1621247590000|2021-05-17 10:33:10|||||||||4
1621247630000|2021-05-17 10:33:50||932.8||932.8||932.8||932.8|0
1621247640000|2021-05-17 10:34:00|933.2|933|933.2|933|933.2|933|933.2|933|4244
1621247650000|2021-05-17 10:34:10|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|7554
1621247660000|2021-05-17 10:34:20|933.8|933.6|934|933.8|934.4|934|933.8|933.4|7049
1621247670000|2021-05-17 10:34:30|934.2||934.2||934.2||934.2||0
1621247680000|2021-05-17 10:34:40|934|934|934|933.8|934|934|934|933.8|198
1621247690000|2021-05-17 10:34:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1852
1621247700000|2021-05-17 10:35:00|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|1366
1621247710000|2021-05-17 10:35:10|933.4|933.2|933.2|933|933.4|933.2|933|932.8|6982
1621247720000|2021-05-17 10:35:20|933.4|933.2|933.6|933.2|933.6|933.2|933.4|933.2|1577
1621247740000|2021-05-17 10:35:40|933.4|933|933.4|933|933.4|933|933.4|933|117
1621247760000|2021-05-17 10:36:00|933.2|933.2|933|932.8|933.2|933.2|933|932.8|1791
1621247770000|2021-05-17 10:36:10|933.2||933.2||933.2||933.2||0
1621247780000|2021-05-17 10:36:20|933||933.2||933.2||933||0
1621247790000|2021-05-17 10:36:30|933|932.6|932.8|932.6|933|932.6|932.8|932.6|112
1621247800000|2021-05-17 10:36:40|933|932.8|933|932.6|933|932.8|932.8|932.6|2343
1621247820000|2021-05-17 10:37:00|932.8||932.8||932.8||932.8||259
1621247830000|2021-05-17 10:37:10|||||||||133
1621247840000|2021-05-17 10:37:20|933|932.8|933|932.6|933|932.8|933|932.6|379
1621247850000|2021-05-17 10:37:30|932.8||932.8||932.8||932.8||0
1621247870000|2021-05-17 10:37:50|||||||||4208
1621247880000|2021-05-17 10:38:00|||||||||142
1621247900000|2021-05-17 10:38:20|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|2789
1621247910000|2021-05-17 10:38:30|932.6||932.8||932.8||932.6||0
1621247950000|2021-05-17 10:39:10||932.6||932.6||932.6||932.6|797
1621247960000|2021-05-17 10:39:20|932.6|932.4|932.4|932|932.8|932.6|932.2|932|45609
1621247970000|2021-05-17 10:39:30|932.2||932.2||932.2||932.2||0
1621247980000|2021-05-17 10:39:40|932|931.8|932.2|931.8|932.2|932|932|931.8|307
1621247990000|2021-05-17 10:39:50|932|931.6|932|931.8|932|931.8|932|931.6|4259
1621248000000|2021-05-17 10:40:00|932.2|932|931.8|931.6|932.2|932|931.6|931.4|14333
1621248010000|2021-05-17 10:40:10|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|999
1621248020000|2021-05-17 10:40:20|931.6|931.6|931.8|931.4|932|931.6|931.6|931.4|8551
1621248060000|2021-05-17 10:41:00|931.6||931.6||931.8||931.6||171
1621248070000|2021-05-17 10:41:10|931.4|931.2|931.4|931|931.4|931.2|931.2|931|4534
1621248090000|2021-05-17 10:41:30|931.2|930.8|931.2|930.8|931.4|930.8|931|930.8|6066
1621248100000|2021-05-17 10:41:40|931.4|931|931.2|930.8|931.4|931|931.2|930.8|1086
1621248120000|2021-05-17 10:42:00|||||||||1336
1621248130000|2021-05-17 10:42:10||931||931||931||931|0
1621248140000|2021-05-17 10:42:20||930.8||930.8||931||930.8|6134
1621248160000|2021-05-17 10:42:40|931|931|931.2|931|931.2|931|931|930.8|6886
1621248170000|2021-05-17 10:42:50|931|930.8|931.2|930.8|931.2|930.8|931|930.8|4861
1621248180000|2021-05-17 10:43:00|931|931|931.2|930.8|931.2|931|931|930.8|2050
1621248190000|2021-05-17 10:43:10|931||931.2||931.2||931||0
1621248240000|2021-05-17 10:44:00||931||930.8||931||930.8|4205
1621248250000|2021-05-17 10:44:10|931||931.2||931.2||931||1039
1621248260000|2021-05-17 10:44:20|||||||||20
1621248300000|2021-05-17 10:45:00||931||930.8||931||930.8|3097
1621248320000|2021-05-17 10:45:20||931||930.8||931||930.8|0
1621248330000|2021-05-17 10:45:30||931||930.8||931||930.8|0
1621248340000|2021-05-17 10:45:40|931||931||931||931||0
1621248350000|2021-05-17 10:45:50|931.2|931|930.8|930.6|931.2|931|930.6|930.2|27136
1621248360000|2021-05-17 10:46:00|931|930.8|931.6|931.4|931.6|931.4|931|930.8|33567
1621248370000|2021-05-17 10:46:10|931.8|931.6|931.2|931|931.8|931.6|931.2|931|22941
1621248380000|2021-05-17 10:46:20|931|930.8|931|930.6|931|930.8|931|930.6|2206
1621248390000|2021-05-17 10:46:30|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1621248420000|2021-05-17 10:47:00|||||||||500
1621248450000|2021-05-17 10:47:30|931|931|930.8|930.6|931|931|930.6|930.2|16152
1621248460000|2021-05-17 10:47:40|931||931||931||930.8||0
1621248470000|2021-05-17 10:47:50|931.2|930.8|931|930.6|931.2|930.8|930.8|930.6|193
1621248480000|2021-05-17 10:48:00|931.2|930.8|931.2|931|931.2|931|931.2|930.8|1510
1621248490000|2021-05-17 10:48:10|931|930.8|931|930.8|931|930.8|931|930.8|1500
1621248500000|2021-05-17 10:48:20|931.2|931|931.2|930.8|931.2|931|931.2|930.8|4456
1621248510000|2021-05-17 10:48:30|931|930.6|930.8|930.6|931|930.6|930.8|930.6|1402
1621248520000|2021-05-17 10:48:40|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|1548
1621248530000|2021-05-17 10:48:50|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930.2|2515
1621248540000|2021-05-17 10:49:00||930.4||930.4||930.4||930.2|2731
1621248550000|2021-05-17 10:49:10|930.8|930.6|931|930.8|931|930.8|930.8|930.6|3813
1621248590000|2021-05-17 10:49:50|931.2|931|931.2|930.8|931.2|931|931.2|930.8|5382
1621248600000|2021-05-17 10:50:00|931||931||931||931||0
1621248610000|2021-05-17 10:50:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|2640
1621248630000|2021-05-17 10:50:30|931|930.8|931|930.6|931|930.8|930.8|930.6|2247
1621248640000|2021-05-17 10:50:40||930.8||930.6||930.8||930.6|115
1621248650000|2021-05-17 10:50:50|||||||||7
1621248660000|2021-05-17 10:51:00|930.8|930.8|930.8|930.6|930.8|930.8|930.8|930.6|3392
1621248670000|2021-05-17 10:51:10|931|930.8|930.8|930.6|931|930.8|930.8|930.6|954
1621248690000|2021-05-17 10:51:30|||||||||179
1621248720000|2021-05-17 10:52:00|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|7781
1621248730000|2021-05-17 10:52:10|930.6|930.4|930.4|930.2|930.6|930.4|930.2|930|36044
1621248740000|2021-05-17 10:52:20|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|856
1621248770000|2021-05-17 10:52:50|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|3020
1621248780000|2021-05-17 10:53:00|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|1
1621248800000|2021-05-17 10:53:20|930.6|930.4|931|930.8|931|930.8|930.6|930.4|6264
1621248810000|2021-05-17 10:53:30|931.2|931|931.2|931|931.2|931|931.2|931|9796
1621248820000|2021-05-17 10:53:40|931|930.8|931|930.8|931|930.8|931|930.8|1197
1621248840000|2021-05-17 10:54:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|8035
1621248880000|2021-05-17 10:54:40|||||||||269
1621248910000|2021-05-17 10:55:10|931|930.8|931.6|931.2|931.6|931.2|931|930.6|9925
1621248920000|2021-05-17 10:55:20|931.4|931.4|931.4|931|931.4|931.4|931.4|931|5081
1621248930000|2021-05-17 10:55:30|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|0
1621248950000|2021-05-17 10:55:50|931.4|931|931.4|931|931.4|931|931.2|931|6356
1621248960000|2021-05-17 10:56:00|931.2||931.2||931.2||931.2||133
1621248980000|2021-05-17 10:56:20|931|930.8|931|930.6|931|930.8|930.8|930.6|7985
1621248990000|2021-05-17 10:56:30|930.8|930.4|930.6|930.2|930.8|930.4|930.6|930.2|7413
1621249000000|2021-05-17 10:56:40|930.4|930|930.4|930|930.4|930|930.2|930|392
1621249020000|2021-05-17 10:57:00|||||||||232
1621249040000|2021-05-17 10:57:20|930.2|929.8|929.8|929.6|930.2|929.8|929.8|929.6|5669
1621249050000|2021-05-17 10:57:30|930|929.8|930|929.6|930.2|930|930|929.6|2657
1621249080000|2021-05-17 10:58:00|930.2|929.8|930.2|929.8|930.2|930|930|929.6|2657
1621249090000|2021-05-17 10:58:10|930|929.6|930|929.6|930|929.6|930|929.6|0
1621249100000|2021-05-17 10:58:20|||||||||20
1621249110000|2021-05-17 10:58:30|929.8||930||930||929.8||0
1621249120000|2021-05-17 10:58:40|929.8||929.8||929.8||929.8||0
1621249130000|2021-05-17 10:58:50|930|929.8|930|929.8|930|929.8|930|929.8|3909
1621249140000|2021-05-17 10:59:00|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|0
1621249160000|2021-05-17 10:59:20|930|929.4|930|929.6|930|929.8|930|929.4|4207
1621249190000|2021-05-17 10:59:50|929.8|929.8|930.4|930.2|930.8|930.6|929.8|929.8|19704
1621249200000|2021-05-17 11:00:00|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|762
1621249230000|2021-05-17 11:00:30||930.4||930.4||930.4||930.2|535
1621249240000|2021-05-17 11:00:40|930.8|930.6|930.6|930.4|930.8|930.6|930.6|930.4|3982
1621249250000|2021-05-17 11:00:50|930.8|930.2|930.2|930|930.8|930.2|930.2|930|8689
1621249280000|2021-05-17 11:01:20|930.4|930.2|930.4|930.2|930.6|930.2|930.4|930.2|1068
1621249290000|2021-05-17 11:01:30|930.2|930|930.4|930|930.4|930|930.2|930|521
1621249330000|2021-05-17 11:02:10|930.2|929.8|929.8|929.4|930.2|929.8|929.6|929.4|12340
1621249340000|2021-05-17 11:02:20|929.6|929.6|929.8|929.4|929.8|929.6|929.6|929.4|485
1621249360000|2021-05-17 11:02:40|930|929.6|930|929.8|930|929.8|930|929.4|5005
1621249370000|2021-05-17 11:02:50|930.2|929.6|930|929.6|930.2|929.8|930|929.6|1965
1621249380000|2021-05-17 11:03:00|930.2|929.8|930|929.8|930.2|929.8|930|929.8|0
1621249400000|2021-05-17 11:03:20|||||||||238
1621249420000|2021-05-17 11:03:40|929.8|929.6|930|929.8|930|929.8|929.8|929.6|273
1621249450000|2021-05-17 11:04:10|929.8|929.6|929.8|929.4|929.8|929.6|929.6|929.4|7189
1621249480000|2021-05-17 11:04:40|929.6||929.6||929.6||929.6||0
1621249490000|2021-05-17 11:04:50|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929|4265
1621249500000|2021-05-17 11:05:00|929.4|929|929.4|929|929.4|929|929.4|929|0
1621249510000|2021-05-17 11:05:10||929.2||929.2||929.2||929.2|0
1621249520000|2021-05-17 11:05:20|929.2|929|929.2|929|929.4|929.2|929.2|929|3504
1621249540000|2021-05-17 11:05:40|929.4|929.2|929.4|929|929.4|929.2|929.4|929|1165
1621249560000|2021-05-17 11:06:00|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|1390
1621249570000|2021-05-17 11:06:10|929.8|929.4|930|929.6|930|929.6|929.8|929.2|7686
1621249580000|2021-05-17 11:06:20|930.2|929.8|930|929.6|930.4|930|930|929.6|877
1621249590000|2021-05-17 11:06:30||929.8||929.8||929.8||929.8|46
1621249620000|2021-05-17 11:07:00|929.8|929.6|929.8|929.6|930|929.8|929.6|929.4|8498
1621249630000|2021-05-17 11:07:10|930|929.8|930|929.6|930|929.8|930|929.6|64
1621249660000|2021-05-17 11:07:40|930.2|929.8|930.8|930.4|930.8|930.4|930.2|929.8|6142
1621249670000|2021-05-17 11:07:50|931|930.6|931.2|930.8|931.2|931|931|930.6|3011
1621249680000|2021-05-17 11:08:00|931|931|931.2|930.8|931.2|931|931|930.8|0
1621249740000|2021-05-17 11:09:00|931||931.2||931.2||931||500
1621249800000|2021-05-17 11:10:00|931.4|931|931.2|930.8|931.4|931.2|931|930.8|6599
1621249810000|2021-05-17 11:10:10|931.4|931|931.2|930.8|931.4|931|931.2|930.8|3081
1621249830000|2021-05-17 11:10:30|931|930.6|930.8|930.6|931|930.6|930.6|930.4|13806
1621249840000|2021-05-17 11:10:40||930.4||930.4||930.4||930.4|0
1621249850000|2021-05-17 11:10:50|930.6||930.8||930.8||930.6||0
1621249870000|2021-05-17 11:11:10|930.6|930.2|930.4|930.2|930.6|930.2|930.4|930.2|1686
1621249880000|2021-05-17 11:11:20|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|920
1621249890000|2021-05-17 11:11:30|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|924
1621249920000|2021-05-17 11:12:00|930.6|930.4|930.6|930.2|930.6|930.4|930.6|930.2|2292
1621249930000|2021-05-17 11:12:10|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|670
1621249950000|2021-05-17 11:12:30|930.6||930.6||930.6||930.6||257
1621249960000|2021-05-17 11:12:40|930.8||930.8||930.8||930.8||0
1621249980000|2021-05-17 11:13:00|931|930.6|931|930.8|931.2|931|931|930.4|13562
1621250000000|2021-05-17 11:13:20|931.2|931|931.2|930.8|931.2|931|931.2|930.8|2683
1621250010000|2021-05-17 11:13:30|931|930.6|931|930.6|931|930.8|930.8|930.6|2
1621250020000|2021-05-17 11:13:40|930.8||930.8||930.8||930.8||0
1621250030000|2021-05-17 11:13:50|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|4318
1621250040000|2021-05-17 11:14:00||930.2||930.2||930.2||930.2|0
1621250050000|2021-05-17 11:14:10||930.4||930.4||930.4||930.4|0
1621250060000|2021-05-17 11:14:20|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1065
1621250070000|2021-05-17 11:14:30||930.4||930.4||930.4||930.4|0
1621250100000|2021-05-17 11:15:00|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|170
1621250110000|2021-05-17 11:15:10||930.4||930.4||930.4||930.2|0
1621250120000|2021-05-17 11:15:20|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|759
1621250130000|2021-05-17 11:15:30|930.6||930.8||930.8||930.6||3897
1621250140000|2021-05-17 11:15:40|931|930.6|930.8|930.6|931|930.8|930.6|930.4|3825
1621250150000|2021-05-17 11:15:50|931||931||931||931||0
1621250160000|2021-05-17 11:16:00|930.8|930.8|931|930.8|931|930.8|930.8|930.6|1857
1621250170000|2021-05-17 11:16:10||930.6||930.6||930.6||930.6|0
1621250180000|2021-05-17 11:16:20|931.2|930.8|931.2|931|931.4|931.2|931.2|930.8|1988
1621250190000|2021-05-17 11:16:30|931.4||931.4||931.4||931.4||0
1621250210000|2021-05-17 11:16:50||931.2||931.2||931.2||931.2|0
1621250220000|2021-05-17 11:17:00|931.6|931.4|931.8|931.6|931.8|931.6|931.6|931.4|3864
1621250230000|2021-05-17 11:17:10|932||932||932||932||0
1621250240000|2021-05-17 11:17:20|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|3305
1621250250000|2021-05-17 11:17:30|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|0
1621250270000|2021-05-17 11:17:50|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|2038
1621250280000|2021-05-17 11:18:00|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|297
1621250290000|2021-05-17 11:18:10|932|931.8|932.2|931.8|932.2|932|932|931.8|1470
1621250300000|2021-05-17 11:18:20||932||931.8||932||931.8|817
1621250310000|2021-05-17 11:18:30|932.4|932|932.4|932.2|932.4|932.2|932.4|932|588
1621250320000|2021-05-17 11:18:40|932.6|932.4|932.2|932|932.6|932.4|932.2|932|2266
1621250340000|2021-05-17 11:19:00|932|931.8|932.2|931.8|932.2|931.8|932|931.8|6214
1621250370000|2021-05-17 11:19:30|932|931.6|931.8|931.6|932|931.6|931.6|931.4|5954
1621250380000|2021-05-17 11:19:40||931.4||931.4||931.4||931.4|0
1621250400000|2021-05-17 11:20:00|931.6|931.2|931.6|931.2|931.6|931.4|931.4|931.2|618
1621250410000|2021-05-17 11:20:10||931.4||931.2||931.4||931.2|0
1621250420000|2021-05-17 11:20:20||931.4||931.4||931.4||931.4|350
1621250430000|2021-05-17 11:20:30||931.2||931.2||931.2||931.2|0
1621250440000|2021-05-17 11:20:40|931.4||931.6||931.6||931.4||0
1621250450000|2021-05-17 11:20:50|931.4||931.6||931.6||931.4||615
1621250530000|2021-05-17 11:22:10|931.4|931|931|930.8|931.6|931|931|930.8|4704
1621250560000|2021-05-17 11:22:40|931.2|931|931|930.8|931.2|931|931|930.8|5952
1621250570000|2021-05-17 11:22:50|930.8|930.6|930.6|930.2|930.8|930.6|930.4|930.2|5079
1621250590000|2021-05-17 11:23:10|930.8|930.4|930.8|930.4|930.8|930.6|930.6|930.2|10232
1621250600000|2021-05-17 11:23:20|930.6|930.2|930.6|930.2|930.8|930.2|930.6|930.2|647
1621250630000|2021-05-17 11:23:50|930.4|930|930.4|930|930.4|930|930.2|930|2250
1621250700000|2021-05-17 11:25:00||930.2||930||930.2||930|0
1621250710000|2021-05-17 11:25:10|930.2|929.8|929.8|929.6|930.2|929.8|929.8|929.6|9203
1621250720000|2021-05-17 11:25:20|||||||||88
1621250730000|2021-05-17 11:25:30|929.6|929.4|930|929.8|930|929.8|929.6|929.4|14958
1621250740000|2021-05-17 11:25:40|930.2|930|930.2|930|930.2|930|930.2|930|5463
1621250760000|2021-05-17 11:26:00||929.8||929.8||930||929.8|54
1621250770000|2021-05-17 11:26:10||930||930||930||929.8|0
1621250780000|2021-05-17 11:26:20|930|929.8|930.2|929.8|930.2|930|930|929.8|0
1621250790000|2021-05-17 11:26:30|930.4|930|930.6|930.4|930.6|930.4|930.4|929.8|9698
1621250800000|2021-05-17 11:26:40||930.2||930.4||930.4||930.2|0
1621250810000|2021-05-17 11:26:50|930.8|930.6|931|930.6|931|930.6|930.8|930.6|1274
1621250820000|2021-05-17 11:27:00||930.8||930.6||930.8||930.6|3
1621250830000|2021-05-17 11:27:10||930.8||930.8||930.8||930.8|0
1621250850000|2021-05-17 11:27:30|930.8|930.6|931|930.8|931|930.8|930.8|930.6|1084
1621250860000|2021-05-17 11:27:40||930.6||930.6||930.6||930.6|0
1621250870000|2021-05-17 11:27:50||930.8||930.8||930.8||930.8|0
1621250880000|2021-05-17 11:28:00||930.6||930.6||930.6||930.6|0
1621250890000|2021-05-17 11:28:10|930.8|930.8|931|930.6|931|930.8|930.8|930.6|205
1621250930000|2021-05-17 11:28:50||930.8||930.8||930.8||930.8|0
1621250940000|2021-05-17 11:29:00||930.6||930.8||930.8||930.6|150
1621250960000|2021-05-17 11:29:20||930.6||930.6||930.6||930.6|0
1621250970000|2021-05-17 11:29:30||930.8||930.8||930.8||930.8|0
1621250980000|2021-05-17 11:29:40||930.6||930.6||930.6||930.6|0
1621250990000|2021-05-17 11:29:50||930.8||930.6||930.8||930.6|0
1621251010000|2021-05-17 11:30:10|931.2|930.8|931.4|931|931.4|931.2|931.2|930.8|4256
1621251020000|2021-05-17 11:30:20|931.2||931.4||931.4||931.2||0
1621251060000|2021-05-17 11:31:00|931.6|931.2|931.8|931.4|931.8|931.6|931.6|931.2|4999
1621251080000|2021-05-17 11:31:20|931.6|931.2|931.6|931.2|931.6|931.2|931.6|931.2|300
1621251100000|2021-05-17 11:31:40||931.4||931.2||931.4||931.2|111
1621251110000|2021-05-17 11:31:50|931.4||931.6||931.6||931.4||1499
1621251160000|2021-05-17 11:32:40|931.4|931|931.2|931|931.4|931|931.2|931|5117
1621251170000|2021-05-17 11:32:50|931.4|931.2|931.4|931|931.4|931.2|931.4|931|170
1621251240000|2021-05-17 11:34:00|931.6|931.2|931.8|931.4|931.8|931.4|931.6|931.2|4813
1621251250000|2021-05-17 11:34:10||931.6||931.6||931.6||931.6|2138
1621251260000|2021-05-17 11:34:20|932|931.8|932|931.8|932|931.8|932|931.8|1018
1621251270000|2021-05-17 11:34:30||931.6||931.6||931.6||931.6|233
1621251280000|2021-05-17 11:34:40|932.2|931.8|932.2|932|932.4|932.2|932.2|931.8|3230
1621251310000|2021-05-17 11:35:10|932|931.8|931.6|931.4|932|931.8|931.6|931.4|10898
1621251320000|2021-05-17 11:35:20|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|1923
1621251330000|2021-05-17 11:35:30|931.4|931|931.4|931|931.6|931|931.4|931|0
1621251340000|2021-05-17 11:35:40|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|668
1621251360000|2021-05-17 11:36:00|931.4|931.4|931.6|931.4|931.6|931.4|931.4|931.4|54
1621251370000|2021-05-17 11:36:10|931.8|931.6|932|931.6|932|931.6|931.8|931.6|2935
1621251380000|2021-05-17 11:36:20|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|0
1621251390000|2021-05-17 11:36:30|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|0
1621251400000|2021-05-17 11:36:40|931.6||931.6||931.6||931.6||0
1621251410000|2021-05-17 11:36:50|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|729
1621251420000|2021-05-17 11:37:00||931.6||931.6||931.6||931.6|0
1621251440000|2021-05-17 11:37:20|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|1299
1621251450000|2021-05-17 11:37:30|931.4|931.2|931.4|931|931.4|931.2|931|930.8|8733
1621251460000|2021-05-17 11:37:40||931.2||931||931.2||931|0
1621251470000|2021-05-17 11:37:50|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|1454
1621251480000|2021-05-17 11:38:00|931|930.6|931|930.6|931|930.6|930.8|930.6|0
1621251490000|2021-05-17 11:38:10||930.8||930.8||930.8||930.8|0
1621251500000|2021-05-17 11:38:20|930.8|930.6|931|930.6|931|930.6|930.8|930.6|0
1621251520000|2021-05-17 11:38:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|211
1621251540000|2021-05-17 11:39:00|930.6|930.6|930.8|930.4|930.8|930.6|930.6|930.4|98
1621251570000|2021-05-17 11:39:30|930.6|930.2|930.6|930.2|930.8|930.4|930.4|930.2|2629
1621251580000|2021-05-17 11:39:40|930.8|930.4|930.8|930.4|930.8|930.6|930.8|930.4|1616
1621251600000|2021-05-17 11:40:00|930.6|930.2|930.6|930.4|930.8|930.4|930.6|930.2|2935
1621251620000|2021-05-17 11:40:20|||||||||2067
1621251650000|2021-05-17 11:40:50|930.8|930.6|931.2|931|931.4|931.2|930.8|930.4|12526
1621251660000|2021-05-17 11:41:00|931|930.8|930.8|930.6|931|930.8|930.8|930.4|5033
1621251710000|2021-05-17 11:41:50||930.4||930.6||930.6||930.4|2785
1621251720000|2021-05-17 11:42:00|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1332
1621251730000|2021-05-17 11:42:10||930.6||930.6||930.6||930.6|2051
1621251740000|2021-05-17 11:42:20|931|930.8|931|930.6|931|930.8|931|930.6|3342
1621251800000|2021-05-17 11:43:20|930.8|930.4|930.8|930.4|930.8|930.4|930.6|930.4|732
1621251820000|2021-05-17 11:43:40||930.6||930.6||930.6||930.6|0
1621251830000|2021-05-17 11:43:50|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930.2|5074
1621251840000|2021-05-17 11:44:00|930.2|930|930.4|930|930.4|930|930.2|930|2123
1621251850000|2021-05-17 11:44:10|930.2||930.2||930.2||930.2||0
1621251860000|2021-05-17 11:44:20|930|929.8|930.2|929.8|930.2|929.8|930|929.8|1914
1621251880000|2021-05-17 11:44:40|930||930||930||930||0
1621251890000|2021-05-17 11:44:50|930.2|930|930.2|929.8|930.2|930|930|929.8|2627
1621251900000|2021-05-17 11:45:00|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1590
1621251910000|2021-05-17 11:45:10|930|929.8|930|929.8|930|929.8|929.8|929.6|1188
1621251920000|2021-05-17 11:45:20|930.2|930|930|929.8|930.2|930|930|929.8|2611
1621251930000|2021-05-17 11:45:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|2
1621251950000|2021-05-17 11:45:50|930.4|930|930.6|930.4|930.6|930.4|930.4|930|6403
1621251970000|2021-05-17 11:46:10|930.4|930.2|930.2|930|930.4|930.2|930|929.8|6326
1621251980000|2021-05-17 11:46:20||929.8||929.8||929.8||929.8|0
1621252020000|2021-05-17 11:47:00||930||930||930||930|0
1621252030000|2021-05-17 11:47:10||929.8||930||930||929.8|0
1621252040000|2021-05-17 11:47:20|930.4|929.8|930.2|930|930.4|930.2|930.2|929.8|7386
1621252060000|2021-05-17 11:47:40|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|2112
1621252080000|2021-05-17 11:48:00|930.2|930|930.2|930|930.2|930|930.2|930|64
1621252090000|2021-05-17 11:48:10|930|929.8|929.8|929.6|930|929.8|929.8|929.6|13776
1621252100000|2021-05-17 11:48:20|930|929.8|930|929.8|930|929.8|930|929.8|772
1621252110000|2021-05-17 11:48:30|930.2|930|930.2|929.8|930.2|930|930.2|929.8|1307
1621252150000|2021-05-17 11:49:10|930.4|930|930.4|930.2|930.4|930.2|930.4|930|2475
1621252180000|2021-05-17 11:49:40|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|829
1621252190000|2021-05-17 11:49:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|3448
1621252210000|2021-05-17 11:50:10|931|930.8|931.2|931|931.2|931|931|930.8|7344
1621252260000|2021-05-17 11:51:00|931|930.8|930.8|930.6|931|930.8|930.8|930.6|5611
1621252270000|2021-05-17 11:51:10|||||||||930
1621252280000|2021-05-17 11:51:20|931|930.8|930.8|930.6|931|930.8|930.8|930.6|585
1621252290000|2021-05-17 11:51:30|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|2011
1621252300000|2021-05-17 11:51:40||930.4||930.4||930.4||930.4|2
1621252310000|2021-05-17 11:51:50|930.6||930.8||930.8||930.6||0
1621252320000|2021-05-17 11:52:00|930.6|930.2|930.6|930.2|930.6|930.2|930.4|930.2|189
1621252330000|2021-05-17 11:52:10|930.8|930.4|930.8|930.6|930.8|930.6|930.8|930.4|1524
1621252340000|2021-05-17 11:52:20|930.6|930.4|930.2|930|930.6|930.4|930.2|930|2254
1621252350000|2021-05-17 11:52:30|930.4|930.2|930.4|930|930.4|930.2|930.4|930|464
1621252380000|2021-05-17 11:53:00|930.2||930.2||930.2||930.2||0
1621252420000|2021-05-17 11:53:40|930.4|930.2|930.6|930.4|930.6|930.4|930.4|930.2|5565
1621252430000|2021-05-17 11:53:50|930.8|930.2|930.8|930.6|930.8|930.6|930.8|930.2|6068
1621252440000|2021-05-17 11:54:00|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|4774
1621252450000|2021-05-17 11:54:10|930.8||930.8||930.8||930.8||0
1621252480000|2021-05-17 11:54:40||930.6||930.4||930.6||930.4|0
1621252490000|2021-05-17 11:54:50|930.6|930.6|930.6|930.4|930.6|930.6|930.6|930.4|879
1621252510000|2021-05-17 11:55:10|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1215
1621252520000|2021-05-17 11:55:20|931|930.8|931.2|930.8|931.2|931|931|930.8|1912
1621252530000|2021-05-17 11:55:30|931||931.2||931.2||931||0
1621252540000|2021-05-17 11:55:40|931||931.2||931.2||931||2540
1621252560000|2021-05-17 11:56:00|931.4|931|931.6|931.2|931.6|931.2|931.2|931|2091
1621252600000|2021-05-17 11:56:40|931.4|931.4|931.6|931.4|931.6|931.4|931.4|931.4|2901
1621252610000|2021-05-17 11:56:50||931.2||931.2||931.2||931.2|0
1621252630000|2021-05-17 11:57:10||931.4||931.4||931.4||931.4|0
1621252640000|2021-05-17 11:57:20|931.8|931.6|931.8|931.4|932|931.6|931.6|931.4|3915
1621252660000|2021-05-17 11:57:40||931.6||931.4||931.6||931.4|0
1621252670000|2021-05-17 11:57:50|931.6||931.6||931.6||931.6||0
1621252680000|2021-05-17 11:58:00|931.4|931.2|931.4|931.2|931.6|931.4|931.2|931|11795
1621252690000|2021-05-17 11:58:10|931.6||931.6||931.6||931.6||100
1621252700000|2021-05-17 11:58:20|||||||||2391
1621252710000|2021-05-17 11:58:30||931.4||931.2||931.4||931.2|0
1621252720000|2021-05-17 11:58:40|931.4||931.6||931.6||931.4||0
1621252730000|2021-05-17 11:58:50|931.4|931|931.2|930.8|931.4|931|931.2|930.8|3344
1621252740000|2021-05-17 11:59:00|931|931|931|930.8|931.2|931|931|930.8|457
1621252750000|2021-05-17 11:59:10|931.2|931|931.2|930.8|931.2|931|931.2|930.8|194
1621252760000|2021-05-17 11:59:20|931||931||931.2||931||0
1621252770000|2021-05-17 11:59:30|931.2||931||931.2||931||0
1621252780000|2021-05-17 11:59:40|931.2||931||931.2||931||0
1621252790000|2021-05-17 11:59:50|931.2||931||931.2||931||0
1621252800000|2021-05-17 12:00:00|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.4|2135
1621252820000|2021-05-17 12:00:20|930.6|930.2|930.8|930.4|930.8|930.6|930.6|930.2|1177
1621252840000|2021-05-17 12:00:40|931|930.6|931|930.8|931|930.8|931|930.6|1244
1621252850000|2021-05-17 12:00:50|931.2|931|931.2|930.8|931.2|931|931.2|930.8|11
1621252880000|2021-05-17 12:01:20|931||931.2||931.2||931||0
1621252890000|2021-05-17 12:01:30||931||930.8||931||930.8|0
1621252900000|2021-05-17 12:01:40||931||931||931||931|0
1621252920000|2021-05-17 12:02:00|931|930.8|931|930.6|931.2|930.8|930.8|930.6|797
1621252930000|2021-05-17 12:02:10|930.8||931||931||930.8||651
1621252940000|2021-05-17 12:02:20|931.2|930.8|931.2|930.8|931.2|931|931.2|930.6|830
1621252950000|2021-05-17 12:02:30|931|930.6|931|930.6|931|930.6|931|930.6|0
1621252960000|2021-05-17 12:02:40||930.8||930.8||930.8||930.8|0
1621252980000|2021-05-17 12:03:00||930.6||930.6||930.6||930.6|0
1621253000000|2021-05-17 12:03:20|931.2|930.8|931|930.8|931.2|931|931|930.8|4595
1621253030000|2021-05-17 12:03:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|1875
1621253050000|2021-05-17 12:04:10|931|930.8|931.2|931|931.2|931|931|930.8|9664
1621253070000|2021-05-17 12:04:30|931|930.8|931.2|931|931.2|931|931|930.8|2429
1621253080000|2021-05-17 12:04:40|931|930.8|931.2|930.8|931.2|931|931|930.8|4250
1621253110000|2021-05-17 12:05:10||931||931||931||931|0
1621253130000|2021-05-17 12:05:30|931|930.8|931|930.8|931|930.8|931|930.8|2652
1621253150000|2021-05-17 12:05:50|931.2|931|931.6|931.2|931.6|931.2|931.2|931|6911
1621253160000|2021-05-17 12:06:00|931.4|931|931.4|931.2|931.4|931.2|931.2|931|0
1621253170000|2021-05-17 12:06:10|931.6||931.6||931.6||931.6||0
1621253180000|2021-05-17 12:06:20||931.4||931.2||931.4||931.2|0
1621253200000|2021-05-17 12:06:40|931.4||931.4||931.4||931.4||0
1621253220000|2021-05-17 12:07:00|931.2|931|931.2|931|931.2|931|931.2|931|2823
1621253240000|2021-05-17 12:07:20|||||||||4390
1621253250000|2021-05-17 12:07:30|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|15
1621253260000|2021-05-17 12:07:40|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|0
1621253280000|2021-05-17 12:08:00|931.4|931.2|931.6|931.2|931.6|931.2|931.4|931.2|5142
1621253300000|2021-05-17 12:08:20||931.4||931.2||931.4||931.2|0
1621253310000|2021-05-17 12:08:30||931.4||931.4||931.4||931.4|284
1621253350000|2021-05-17 12:09:10|931.8|931.6|931.8|931.6|932|931.8|931.8|931.6|3907
1621253360000|2021-05-17 12:09:20|931.6|931.4|931.4|931|931.8|931.4|931.4|931|8028
1621253410000|2021-05-17 12:10:10|931.2|930.8|931|930.8|931.2|930.8|931|930.6|2647
1621253420000|2021-05-17 12:10:20|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|0
1621253460000|2021-05-17 12:11:00|930.6|930.4|930.6|930.4|930.6|930.6|930.6|930.2|407
1621253470000|2021-05-17 12:11:10|||||||||13
1621253480000|2021-05-17 12:11:20||930.2||930.2||930.2||930.2|0
1621253490000|2021-05-17 12:11:30||930.4||930.2||930.4||930.2|0
1621253500000|2021-05-17 12:11:40|930.4|930.4|930.6|930.2|930.6|930.4|930.4|930.2|2539
1621253570000|2021-05-17 12:12:50||930.4||930.4||930.4||930.4|0
1621253580000|2021-05-17 12:13:00|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|3093
1621253590000|2021-05-17 12:13:10|930.6|930.4|930.8|930.4|930.8|930.6|930.6|930.2|6698
1621253600000|2021-05-17 12:13:20|930.6||930.8||930.8||930.6||0
1621253610000|2021-05-17 12:13:30||930.6||930.6||930.6||930.6|0
1621253620000|2021-05-17 12:13:40|931|930.8|931|930.8|931|930.8|931|930.8|2290
1621253640000|2021-05-17 12:14:00|931.2|931|931|930.8|931.2|931|931|930.8|4997
1621253670000|2021-05-17 12:14:30|930.8|930.6|931|930.8|931|930.8|930.8|930.6|5658
1621253680000|2021-05-17 12:14:40|931.2|931|931.4|931|931.4|931.2|931.2|931|809
1621253720000|2021-05-17 12:15:20||931.2||931.2||931.2||931.2|11
1621253730000|2021-05-17 12:15:30|931.2|931|931.4|931|931.4|931|931.2|931|2049
1621253740000|2021-05-17 12:15:40|931.2||931.2||931.2||931.2||0
1621253750000|2021-05-17 12:15:50|931|930.8|931|930.8|931|930.8|931|930.8|4132
1621253760000|2021-05-17 12:16:00|931.2|931|931.2|931|931.2|931|931.2|931|1003
1621253770000|2021-05-17 12:16:10|931|930.8|931|930.8|931.2|930.8|930.8|930.6|10532
1621253780000|2021-05-17 12:16:20||930.6||930.6||930.6||930.6|0
1621253790000|2021-05-17 12:16:30|930.8||930.8||930.8||930.8||305
1621253800000|2021-05-17 12:16:40|931||931||931||931||0
1621253830000|2021-05-17 12:17:10|930.8||930.8||930.8||930.8||20
1621253840000|2021-05-17 12:17:20|||||||||1816
1621253850000|2021-05-17 12:17:30|931|930.8|931.4|931|931.4|931|931|930.8|4083
1621253860000|2021-05-17 12:17:40||931.2||931.2||931.2||931.2|1161
1621253880000|2021-05-17 12:18:00|931.6|931.4|931.8|931.4|931.8|931.4|931.6|931.4|951
1621253900000|2021-05-17 12:18:20|931.6|931.6|931.4|931.2|931.8|931.6|931.4|931.2|4341
1621253920000|2021-05-17 12:18:40|931.2|931|931.2|930.8|931.2|931|931.2|930.8|2829
1621253930000|2021-05-17 12:18:50|931.4|931|931.4|931|931.4|931.2|931.4|931|68
1621253940000|2021-05-17 12:19:00||931.2||931.2||931.2||931.2|0
1621253950000|2021-05-17 12:19:10|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|1998
1621253990000|2021-05-17 12:19:50|931.4|931|931.4|931.2|931.4|931.2|931.2|931|37
1621254000000|2021-05-17 12:20:00|931.2|931|931.2|931|931.2|931|931.2|931|2527
1621254030000|2021-05-17 12:20:30|931.4|931.2|931.4|931|931.4|931.2|931.4|931|4395
1621254050000|2021-05-17 12:20:50|931.2||931.4||931.4||931.2||273
1621254060000|2021-05-17 12:21:00||931.2||931.2||931.2||931.2|0
1621254090000|2021-05-17 12:21:30|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|8689
1621254110000|2021-05-17 12:21:50|931.4|931.2|931.4|931.2|931.6|931.4|931.4|931.2|4808
1621254120000|2021-05-17 12:22:00|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|0
1621254130000|2021-05-17 12:22:10|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|0
1621254140000|2021-05-17 12:22:20|931.6||931.6||931.6||931.6||721
1621254150000|2021-05-17 12:22:30||931.4||931.4||931.4||931.4|0
1621254160000|2021-05-17 12:22:40|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|1792
1621254170000|2021-05-17 12:22:50|931.6||931.8||931.8||931.6||1720
1621254180000|2021-05-17 12:23:00|931.6||931.6||931.6||931.6||1902
1621254200000|2021-05-17 12:23:20|||||||||1671
1621254220000|2021-05-17 12:23:40|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|4148
1621254230000|2021-05-17 12:23:50|931.6|931.4|932|931.6|932|931.8|931.6|931.4|9688
1621254240000|2021-05-17 12:24:00||931.8||931.6||931.8||931.6|0
1621254260000|2021-05-17 12:24:20|931.8||932||932||931.8||0
1621254280000|2021-05-17 12:24:40|931.8||931.8||931.8||931.8||0
1621254290000|2021-05-17 12:24:50|932|931.8|932|931.8|932|931.8|932|931.8|1988
1621254300000|2021-05-17 12:25:00|931.8|931.6|932|931.8|932|931.8|931.8|931.6|4639
1621254310000|2021-05-17 12:25:10|931.8|931.6|932|931.6|932|931.6|931.8|931.6|1816
1621254320000|2021-05-17 12:25:20||931.8||931.6||931.8||931.6|0
1621254350000|2021-05-17 12:25:50||931.8||931.8||931.8||931.8|0
1621254370000|2021-05-17 12:26:10||931.6||931.8||931.8||931.6|4
1621254410000|2021-05-17 12:26:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|4275
1621254420000|2021-05-17 12:27:00|931.6|931.4|931.8|931.4|931.8|931.6|931.4|931.2|69633
1621254460000|2021-05-17 12:27:40||931.6||931.6||931.6||931.6|0
1621254470000|2021-05-17 12:27:50|932|931.8|932.4|932|932.4|932|932|931.8|25142
1621254480000|2021-05-17 12:28:00||932.2||932.2||932.2||932.2|616
1621254490000|2021-05-17 12:28:10|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|2141
1621254500000|2021-05-17 12:28:20|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|696
1621254530000|2021-05-17 12:28:50|932.4|932.2|932.6|932.4|932.6|932.4|932.4|932.2|2273
1621254550000|2021-05-17 12:29:10|||||||||1625
1621254560000|2021-05-17 12:29:20|932.8|932.6|933|932.8|933|932.8|932.8|932.6|7297
1621254570000|2021-05-17 12:29:30|933.2|932.6|933|932.6|933.2|932.6|932.8|932.6|5291
1621254590000|2021-05-17 12:29:50|932.8|932.4|932.6|932.4|932.8|932.4|932.6|932.4|4551
1621254620000|2021-05-17 12:30:20|||||||||1054
1621254630000|2021-05-17 12:30:30|||||||||492
1621254640000|2021-05-17 12:30:40|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|1598
1621254650000|2021-05-17 12:30:50||932.4||932.4||932.6||932.4|1883
1621254660000|2021-05-17 12:31:00|932.6||932.8||932.8||932.6||0
1621254720000|2021-05-17 12:32:00|933|932.6|933.2|932.8|933.2|933|933|932.6|4942
1621254730000|2021-05-17 12:32:10|933||933||933||933||3237
1621254740000|2021-05-17 12:32:20|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|2116
1621254750000|2021-05-17 12:32:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|6795
1621254760000|2021-05-17 12:32:40|932.4|932.2|932.8|932.6|932.8|932.6|932.4|932.2|6960
1621254770000|2021-05-17 12:32:50|||||||||26
1621254780000|2021-05-17 12:33:00|||||||||772
1621254790000|2021-05-17 12:33:10|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|3352
1621254800000|2021-05-17 12:33:20|932.8||932.6||932.8||932.6||0
1621254810000|2021-05-17 12:33:30|932.8||932.6||932.8||932.6||0
1621254840000|2021-05-17 12:34:00|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|1052
1621254850000|2021-05-17 12:34:10|932.6|932.4|932.6|932.4|932.6|932.4|932.4|932.2|2216
1621254870000|2021-05-17 12:34:30|932.8|932.6|933.2|932.8|933.2|933|932.8|932.4|11102
1621254890000|2021-05-17 12:34:50|933|933|933.2|932.8|933.2|933|933|932.8|271
1621254900000|2021-05-17 12:35:00|933.4|933|933.2|932.8|933.4|933.2|933.2|932.8|2930
1621254910000|2021-05-17 12:35:10||933||933||933||933|0
1621254920000|2021-05-17 12:35:20|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933|0
1621254930000|2021-05-17 12:35:30|933.2|933|933.4|933.2|933.4|933.2|933.2|933|3513
1621254950000|2021-05-17 12:35:50|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2713
1621254960000|2021-05-17 12:36:00|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|764
1621254970000|2021-05-17 12:36:10||933.6||933.6||933.6||933.6|17
1621254980000|2021-05-17 12:36:20|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|8999
1621255010000|2021-05-17 12:36:50|933.4|933.4|933.2|933|933.4|933.4|933.2|933|13936
1621255020000|2021-05-17 12:37:00|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|9084
1621255030000|2021-05-17 12:37:10||933.4||933.2||933.4||933.2|16
1621255050000|2021-05-17 12:37:30|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|4783
1621255060000|2021-05-17 12:37:40|934|933.8|933.8|933.4|934|933.8|933.6|933.4|3745
1621255070000|2021-05-17 12:37:50||933.6||933.6||933.6||933.6|0
1621255080000|2021-05-17 12:38:00|933.6|933.4|933.8|933.4|933.8|933.4|933.4|933.2|1810
1621255090000|2021-05-17 12:38:10|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|1312
1621255100000|2021-05-17 12:38:20|933.2|933|933.4|933|933.4|933|933.2|933|10233
1621255140000|2021-05-17 12:39:00|933.2|933.2|933.4|933.2|933.4|933.2|933.2|933.2|669
1621255150000|2021-05-17 12:39:10|933.6|933.4|933.6|933.4|933.8|933.4|933.6|933.4|3449
1621255160000|2021-05-17 12:39:20|933.8|933.6|934|933.8|934|933.8|933.8|933.6|7177
1621255170000|2021-05-17 12:39:30|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|2492
1621255190000|2021-05-17 12:39:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|2835
1621255200000|2021-05-17 12:40:00|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|5881
1621255210000|2021-05-17 12:40:10|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1843
1621255240000|2021-05-17 12:40:40|933.6|933.4|933.6|933.2|933.8|933.4|933.6|933.2|348
1621255260000|2021-05-17 12:41:00|933.8|933.4|933.6|933.4|934|933.6|933.6|933.4|12306
1621255270000|2021-05-17 12:41:10|||||||||360
1621255280000|2021-05-17 12:41:20|933.8|933.6|933.8|933.6|934|933.6|933.8|933.6|4602
1621255290000|2021-05-17 12:41:30|934||933.8||934||933.8||0
1621255300000|2021-05-17 12:41:40|933.6|933.4|933.6|933.4|933.8|933.4|933.6|933.4|1096
1621255320000|2021-05-17 12:42:00|933.4|933.2|933|932.8|933.4|933.2|933|932.8|11079
1621255330000|2021-05-17 12:42:10|933.4|933.2|933.2|932.8|933.4|933.2|933|932.8|20000
1621255350000|2021-05-17 12:42:30|933.4|933|933.4|933|933.4|933.2|933.2|933|1132
1621255360000|2021-05-17 12:42:40|933.2|932.8|933.2|933|933.2|933|933.2|932.8|20
1621255430000|2021-05-17 12:43:50|933|932.8|933|932.8|933|932.8|932.8|932.6|9528
1621255440000|2021-05-17 12:44:00|933.2|933|933.2|933|933.2|933|933.2|933|1209
1621255450000|2021-05-17 12:44:10|||||||||23
1621255460000|2021-05-17 12:44:20|933.4|933.2|933.4|933|933.4|933.2|933.4|933|2240
1621255470000|2021-05-17 12:44:30||933.2||933||933.2||933|0
1621255490000|2021-05-17 12:44:50||933.2||933.2||933.2||933.2|0
1621255520000|2021-05-17 12:45:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|2
1621255530000|2021-05-17 12:45:30|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|3206
1621255540000|2021-05-17 12:45:40|934|933.8|934|933.6|934|933.8|934|933.6|1568
1621255560000|2021-05-17 12:46:00||933.8||933.8||933.8||933.8|0
1621255580000|2021-05-17 12:46:20|934.2|934|934.4|934.2|934.4|934.2|934.2|934|9491
1621255590000|2021-05-17 12:46:30|934.2|934|934.4|934|934.4|934|934.2|933.8|2326
1621255630000|2021-05-17 12:47:10|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|11454
1621255640000|2021-05-17 12:47:20|933.8|933.4|933.6|933.4|933.8|933.4|933.6|933.4|1601
1621255670000|2021-05-17 12:47:50||933.2||933.2||933.2||933.2|2645
1621255680000|2021-05-17 12:48:00||933.4||933.4||933.4||933.4|0
1621255690000|2021-05-17 12:48:10|933.8|933.6|933.6|933.2|933.8|933.6|933.4|933.2|14587
1621255700000|2021-05-17 12:48:20||933.4||933.4||933.4||933.4|0
1621255710000|2021-05-17 12:48:30||933.2||933.2||933.2||933.2|89
1621255730000|2021-05-17 12:48:50|933.8|933.4|933.8|933.4|933.8|933.6|933.8|933.4|3362
1621255740000|2021-05-17 12:49:00|933.6||933.6||933.6||933.6||20
1621255750000|2021-05-17 12:49:10|||||||||54
1621255780000|2021-05-17 12:49:40|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|853
1621255790000|2021-05-17 12:49:50|934|933.8|934|933.8|934|933.8|934|933.8|1076
1621255800000|2021-05-17 12:50:00|934.2|934|934.2|933.8|934.2|934|934.2|933.8|1166
1621255820000|2021-05-17 12:50:20|934|934|934|933.8|934|934|934|933.8|3077
1621255830000|2021-05-17 12:50:30|934.2||934||934.2||934||0
1621255850000|2021-05-17 12:50:50|||||||||1968
1621255860000|2021-05-17 12:51:00|934.2||934.2||934.2||934.2||590
1621255870000|2021-05-17 12:51:10|934|933.6|933.8|933.6|934|933.6|933.6|933.4|11011
1621255880000|2021-05-17 12:51:20|934|933.8|934|933.6|934|933.8|934|933.6|1131
1621255890000|2021-05-17 12:51:30||933.8||933.6||933.8||933.6|0
1621255900000|2021-05-17 12:51:40|934.2|933.8|934.2|934|934.2|934|934.2|933.6|4794
1621255910000|2021-05-17 12:51:50|||||||||507
1621255920000|2021-05-17 12:52:00||933.8||933.8||933.8||933.8|509
1621255930000|2021-05-17 12:52:10|934|934|934.2|934|934.2|934|934|933.8|3603
1621255940000|2021-05-17 12:52:20|934|933.8|933.8|933.4|934|933.8|933.8|933.4|5453
1621255950000|2021-05-17 12:52:30|933.6||933.8||933.8||933.6||0
1621255980000|2021-05-17 12:53:00|933.6||933.6||933.6||933.6||493
1621255990000|2021-05-17 12:53:10|933.4|933.2|933.4|933.2|933.6|933.2|933.4|933.2|1311
1621256000000|2021-05-17 12:53:20|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|1157
1621256020000|2021-05-17 12:53:40|933.6||933.6||933.6||933.6||130
1621256030000|2021-05-17 12:53:50|933.4|933|933.6|933.2|933.6|933.4|933.2|933|5538
1621256040000|2021-05-17 12:54:00|933.4||933.6||933.6||933.4||1082
1621256050000|2021-05-17 12:54:10|||||||||487
1621256060000|2021-05-17 12:54:20||933.4||933.2||933.4||933.2|0
1621256070000|2021-05-17 12:54:30|933.4||933.4||933.4||933.4||0
1621256090000|2021-05-17 12:54:50|933.6|933.4|933.4|933.2|933.6|933.4|933.4|933.2|505
1621256110000|2021-05-17 12:55:10|933.2|933|933.2|933|933.2|933|933.2|933|1234
1621256120000|2021-05-17 12:55:20|933|932.8|933|932.8|933.2|932.8|932.8|932.4|4538
1621256130000|2021-05-17 12:55:30|932.8|932.6|933|932.8|933|932.8|932.8|932.4|0
1621256140000|2021-05-17 12:55:40|933.2|933|933.2|933|933.2|933|933.2|933|4621
1621256160000|2021-05-17 12:56:00|||||||||669
1621256170000|2021-05-17 12:56:10|933.4|933.2|933.4|933.2|933.6|933.4|933.4|933.2|9836
1621256180000|2021-05-17 12:56:20|933.6|933|933.2|933|933.6|933|933.2|933|5951
1621256210000|2021-05-17 12:56:50|933.4||933.4||933.4||933.4||581
1621256220000|2021-05-17 12:57:00|||||||||488
1621256230000|2021-05-17 12:57:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|903
1621256240000|2021-05-17 12:57:20|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|3232
1621256260000|2021-05-17 12:57:40||933.6||933.6||933.6||933.6|0
1621256270000|2021-05-17 12:57:50|934|933.8|934|933.8|934|933.8|934|933.6|2691
1621256280000|2021-05-17 12:58:00|933.8|933.6|934|933.8|934|933.8|933.8|933.6|437
1621256290000|2021-05-17 12:58:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|766
1621256310000|2021-05-17 12:58:30||933.8||933.8||933.8||933.8|227
1621256330000|2021-05-17 12:58:50|934.2|934|934.2|934|934.2|934|934.2|934|1307
1621256340000|2021-05-17 12:59:00|934|933.8|934|933.6|934|933.8|933.8|933.6|4616
1621256350000|2021-05-17 12:59:10|933.8|933.8|933.8|933.6|933.8|933.8|933.8|933.6|2222
1621256390000|2021-05-17 12:59:50|933.6|933.4|933.8|933.6|933.8|933.6|933.6|933.4|3871
1621256400000|2021-05-17 13:00:00|933.6|933.4|934|933.8|934.2|933.8|933.6|933.4|9781
1621256410000|2021-05-17 13:00:10|934.2|934|934.6|934.2|934.6|934.2|934|934|1456
1621256420000|2021-05-17 13:00:20|934.4||934.6||934.6||934.4||0
1621256430000|2021-05-17 13:00:30||934.4||934.2||934.4||934.2|0
1621256440000|2021-05-17 13:00:40||934.4||934.4||934.4||934.4|0
1621256450000|2021-05-17 13:00:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|686
1621256460000|2021-05-17 13:01:00|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|8965
1621256500000|2021-05-17 13:01:40|934.4|934|934.2|933.8|934.4|934|934.2|933.8|13022
1621256530000|2021-05-17 13:02:10|934.4|934|934.4|934.2|934.4|934.2|934.4|934|3345
1621256540000|2021-05-17 13:02:20|934.2|934|934.2|934|934.2|934|934.2|934|219
1621256550000|2021-05-17 13:02:30|934.4|934.2|934.4|934|934.4|934.2|934.4|934|779
1621256560000|2021-05-17 13:02:40|934.2|934.2|934.2|934|934.4|934.2|934.2|934|3049
1621256570000|2021-05-17 13:02:50|934.4||934.4||934.4||934.4||20
1621256580000|2021-05-17 13:03:00|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1621256590000|2021-05-17 13:03:10||934||934||934||934|0
1621256610000|2021-05-17 13:03:30|934|933.8|934|933.8|934|933.8|934|933.8|2440
1621256620000|2021-05-17 13:03:40|934.2|934|934.2|934|934.2|934|934.2|934|1359
1621256630000|2021-05-17 13:03:50|934.4|934.2|934.8|934.4|934.8|934.4|934.4|934.2|1752
1621256640000|2021-05-17 13:04:00|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|2400
1621256660000|2021-05-17 13:04:20|934.8|934.4|934.6|934.4|934.8|934.4|934.6|934.4|0
1621256680000|2021-05-17 13:04:40|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|628
1621256690000|2021-05-17 13:04:50|934.6||934.6||934.6||934.6||0
1621256730000|2021-05-17 13:05:30|934.4|934|934|933.6|934.4|934|933.8|933.6|12430
1621256760000|2021-05-17 13:06:00|933.8|933.8|934|933.6|934|933.8|933.8|933.6|347
1621256770000|2021-05-17 13:06:10|933.8||933.8||934||933.8||282
1621256820000|2021-05-17 13:07:00|934|933.8|934|933.8|934|933.8|933.8|933.6|3234
1621256830000|2021-05-17 13:07:10|||||||||1716
1621256840000|2021-05-17 13:07:20||933.6||933.8||933.8||933.6|100
1621256850000|2021-05-17 13:07:30||933.6||933.6||933.6||933.6|0
1621256860000|2021-05-17 13:07:40||933.8||933.6||933.8||933.6|0
1621256870000|2021-05-17 13:07:50||933.8||933.8||933.8||933.8|0
1621256880000|2021-05-17 13:08:00|934.2|934|934.2|934|934.2|934|934.2|934|3570
1621256890000|2021-05-17 13:08:10|934|933.8|934|933.8|934|933.8|934|933.8|2729
1621256920000|2021-05-17 13:08:40|934.2|934|934.2|934|934.2|934|934.2|934|1020
1621256930000|2021-05-17 13:08:50|934|933.8|934.2|933.8|934.2|933.8|934|933.8|819
1621256940000|2021-05-17 13:09:00|934.4|934|934.6|934.2|934.6|934.2|934.4|934|2435
1621256950000|2021-05-17 13:09:10|934.4|934.4|934.4|934.2|934.6|934.4|934.4|934.2|500
1621256960000|2021-05-17 13:09:20|||||||||655
1621256980000|2021-05-17 13:09:40|934.6|934.4|935|934.6|935|934.6|934.6|934.4|3670
1621257020000|2021-05-17 13:10:20|934.8||934.8||934.8||934.8||0
1621257030000|2021-05-17 13:10:30|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|14947
1621257040000|2021-05-17 13:10:40||934.4||934.4||934.4||934.4|0
1621257050000|2021-05-17 13:10:50||934.6||934.6||934.6||934.6|0
1621257060000|2021-05-17 13:11:00|935|934.8|934.8|934.6|935|934.8|934.8|934.6|7575
1621257070000|2021-05-17 13:11:10|||||||||2400
1621257100000|2021-05-17 13:11:40|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934.2|9650
1621257110000|2021-05-17 13:11:50|934.4||934.4||934.4||934.4||0
1621257120000|2021-05-17 13:12:00|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|1868
1621257130000|2021-05-17 13:12:10|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|1347
1621257140000|2021-05-17 13:12:20|||||||||379
1621257150000|2021-05-17 13:12:30|||||||||386
1621257160000|2021-05-17 13:12:40|934.8|934.6|934.6|934.2|934.8|934.6|934.4|934.2|6362
1621257170000|2021-05-17 13:12:50|934.4||934.4||934.4||934.4||0
1621257190000|2021-05-17 13:13:10|||||||||2261
1621257220000|2021-05-17 13:13:40|||||||||95
1621257240000|2021-05-17 13:14:00|934.2|934|934.2|934|934.4|934|934.2|934|1553
1621257250000|2021-05-17 13:14:10|934.4|934.2|934|933.8|934.4|934.2|934|933.8|7217
1621257260000|2021-05-17 13:14:20||933.6||933.6||933.6||933.6|2177
1621257290000|2021-05-17 13:14:50||933.8||933.8||933.8||933.8|2505
1621257300000|2021-05-17 13:15:00||933.6||933.6||933.8||933.6|1626
1621257310000|2021-05-17 13:15:10|933.8|933.4|933.8|933.4|933.8|933.4|933.8|933.4|171
1621257320000|2021-05-17 13:15:20|933.6|933.2|933.4|933|933.6|933.2|933.4|933|4111
1621257330000|2021-05-17 13:15:30|933.2|932.8|933.4|933|933.4|933.2|933.2|932.8|1054
1621257340000|2021-05-17 13:15:40|933.2|932.8|933.2|933|933.4|933.2|933.2|932.8|468
1621257360000|2021-05-17 13:16:00|933|932.8|933|932.8|933.2|932.8|933|932.6|754
1621257380000|2021-05-17 13:16:20|932.8|932.6|933|932.6|933|932.6|932.8|932.6|917
1621257390000|2021-05-17 13:16:30|933.2|932.8|933|932.6|933.2|933|932.8|932.6|14181
1621257420000|2021-05-17 13:17:00|932.8|932.8|933|932.6|933|932.8|932.8|932.6|12536
1621257430000|2021-05-17 13:17:10||932.8||932.6||932.8||932.6|2179
1621257440000|2021-05-17 13:17:20||932.8||932.8||932.8||932.8|0
1621257470000|2021-05-17 13:17:50|933.2|933|933.4|933|933.4|933.2|933.2|933|11454
1621257480000|2021-05-17 13:18:00|933.2||933.4||933.4||933.2||24
1621257490000|2021-05-17 13:18:10|933.2||933.2||933.2||933.2||2266
1621257510000|2021-05-17 13:18:30|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|2239
1621257530000|2021-05-17 13:18:50|||||||||844
1621257540000|2021-05-17 13:19:00|933.2|933|933.4|933|933.4|933|933.2|933|4940
1621257550000|2021-05-17 13:19:10||933.2||933.2||933.2||933.2|690
1621257560000|2021-05-17 13:19:20|||||||||2617
1621257570000|2021-05-17 13:19:30|||||||||100
1621257600000|2021-05-17 13:20:00|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.4|2783
1621257610000|2021-05-17 13:20:10||933.6||933.4||933.6||933.4|0
1621257620000|2021-05-17 13:20:20||933.6||933.4||933.6||933.4|0
1621257630000|2021-05-17 13:20:30|934|933.6|933.8|933.6|934|933.8|933.8|933.6|571
1621257640000|2021-05-17 13:20:40|934|933.8|934.2|934|934.2|934|934|933.8|13048
1621257660000|2021-05-17 13:21:00|934|933.8|933.8|933.4|934|933.8|933.6|933.4|18280
1621257670000|2021-05-17 13:21:10||933.6||933.4||933.6||933.4|0
1621257690000|2021-05-17 13:21:30|933.6||933.8||933.8||933.6||0
1621257700000|2021-05-17 13:21:40|933.6|933.2|933.4|933|933.6|933.2|933.4|933|2079
1621257710000|2021-05-17 13:21:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|0
1621257730000|2021-05-17 13:22:10|933.4|933|933.2|933|933.4|933|933.2|933|4032
1621257740000|2021-05-17 13:22:20|933.4|932.8|933.4|933.2|933.6|933.4|933.4|932.8|4224
1621257750000|2021-05-17 13:22:30|933.6|933.4|933.4|933|933.6|933.4|933.4|933|2743
1621257760000|2021-05-17 13:22:40|933.2||933.2||933.2||933.2||0
1621257770000|2021-05-17 13:22:50|933|932.8|933|932.8|933.2|933|933|932.8|3130
1621257780000|2021-05-17 13:23:00|932.8|932.6|933|932.6|933|932.8|932.8|932.6|4138
1621257800000|2021-05-17 13:23:20|933.2|932.8|933|932.8|933.2|932.8|933|932.8|2498
1621257810000|2021-05-17 13:23:30|933.2|933|933.2|932.8|933.2|933|933.2|932.8|3249
1621257830000|2021-05-17 13:23:50|933.4|933|933.8|933.4|933.8|933.4|933.4|933|5196
1621257840000|2021-05-17 13:24:00||933.6||933.4||933.6||933.4|6631
1621257850000|2021-05-17 13:24:10||933.6||933.6||933.6||933.4|1109
1621257860000|2021-05-17 13:24:20|934|933.8|934|933.6|934|933.8|934|933.6|6056
1621257870000|2021-05-17 13:24:30||933.8||933.8||933.8||933.8|0
1621257880000|2021-05-17 13:24:40|933.8|933.6|933.8|933.6|933.8|933.6|933.6|933.4|5046
1621257900000|2021-05-17 13:25:00|933.6|933.4|934|933.6|934|933.6|933.6|933.4|4855
1621257910000|2021-05-17 13:25:10|933.8||933.8||934||933.8||284
1621257930000|2021-05-17 13:25:30|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|5143
1621257940000|2021-05-17 13:25:40|933.4|933.2|933.4|933.2|933.4|933.2|933.2|933|676
1621257950000|2021-05-17 13:25:50|933.2|933|933.2|933|933.2|933|933.2|933|1805
1621257960000|2021-05-17 13:26:00|933.4|933.2|933.2|933|933.4|933.2|933.2|933|10747
1621257970000|2021-05-17 13:26:10|||||||||1037
1621257980000|2021-05-17 13:26:20|933.4|933.2|933.4|933|933.4|933.2|933.4|933|5356
1621258000000|2021-05-17 13:26:40|933.6|933.2|933.6|933.2|933.6|933.4|933.6|933.2|0
1621258010000|2021-05-17 13:26:50||933.4||933.4||933.4||933.4|0
1621258020000|2021-05-17 13:27:00|||||||||526
1621258030000|2021-05-17 13:27:10|933.4|933.2|933.4|933.2|933.4|933.4|933.2|933|4787
1621258040000|2021-05-17 13:27:20|933.6||933.6||933.6||933.4||0
1621258080000|2021-05-17 13:28:00|933.4|933|933.4|933|933.6|933.2|933.2|933|7506
1621258090000|2021-05-17 13:28:10|933.6|933.2|933.6|933.4|933.6|933.4|933.6|933|5739
1621258110000|2021-05-17 13:28:30|||||||||5208
1621258130000|2021-05-17 13:28:50|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|7015
1621258140000|2021-05-17 13:29:00|933.8||933.8||933.8||933.8||5619
1621258150000|2021-05-17 13:29:10|933.6|933.6|933.6|933.4|933.6|933.6|933.6|933.4|10190
1621258170000|2021-05-17 13:29:30|933.8||933.8||933.8||933.8||54
1621258180000|2021-05-17 13:29:40|933.6|933.6|933.8|933.6|933.8|933.6|933.6|933.4|2511
1621258190000|2021-05-17 13:29:50|||||||||1198
1621258200000|2021-05-17 13:30:00|933.6|933.4|934.2|934|934.4|934.2|933.4|933.2|22385
1621258210000|2021-05-17 13:30:10|934|933.8|934.2|933.8|934.2|934|933.6|933.4|15769
1621258220000|2021-05-17 13:30:20|934|934|934.4|934.2|934.4|934.2|934|934|2751
1621258230000|2021-05-17 13:30:30|934.6|934.4|934.6|934.2|934.6|934.4|934.4|934|2858
1621258240000|2021-05-17 13:30:40|934.4|934.4|934.6|934.2|934.6|934.4|934.4|934.2|69
1621258250000|2021-05-17 13:30:50|934.4||934.4||934.4||934.4||0
1621258260000|2021-05-17 13:31:00|934.6|934.4|935.4|935|935.4|935.2|934.6|934.2|28996
1621258270000|2021-05-17 13:31:10|935.6|935.2|936|935.8|936.2|936|935.6|935|23283
1621258280000|2021-05-17 13:31:20|936.2|936|936|935.6|936.4|936.2|935.8|935.6|27367
1621258290000|2021-05-17 13:31:30|936.2|935.8|936.2|935.8|936.4|936.2|936|935.8|15200
1621258310000|2021-05-17 13:31:50||936||936||936||936|0
1621258320000|2021-05-17 13:32:00|936|935.8|936|935.6|936|935.8|935.6|935.4|5404
1621258330000|2021-05-17 13:32:10|935.8|935.4|935.6|935.2|935.8|935.6|935.4|935.2|482
1621258340000|2021-05-17 13:32:20|935.4|935.4|935.4|935.2|935.6|935.4|935.4|935.2|1200
1621258350000|2021-05-17 13:32:30|935.2|935|935.4|935|935.4|935.2|935.2|935|0
1621258360000|2021-05-17 13:32:40|935.6|935.2|936|935.6|936|935.8|935.6|935.2|8125
1621258370000|2021-05-17 13:32:50|935.8|935.4|935.6|935.4|935.8|935.4|935.4|935|5386
1621258380000|2021-05-17 13:33:00|935.8|935.2|936|935.6|936|935.6|935.8|935.2|1492
1621258390000|2021-05-17 13:33:10|935.8|935.4|935.2|934.8|935.8|935.4|935|934.6|8244
1621258400000|2021-05-17 13:33:20|935|934.6|934.4|934.2|935|934.8|934.4|934.2|6893
1621258410000|2021-05-17 13:33:30|934.2|934|934.2|934|934.4|934.2|934|933.6|5468
1621258430000|2021-05-17 13:33:50|934.4|934.2|935|934.6|935.2|935|934.4|934.2|20268
1621258440000|2021-05-17 13:34:00|935.2|934.8|935|934.6|935.2|935|935|934.6|0
1621258450000|2021-05-17 13:34:10|934.8|934.4|934.2|933.8|934.8|934.4|934|933.8|24957
1621258460000|2021-05-17 13:34:20|934.4|934|934.4|934|934.4|934.2|934.4|933.8|1579
1621258470000|2021-05-17 13:34:30|934.6|934.2|935.2|935|935.2|935|934.6|934.2|14825
1621258480000|2021-05-17 13:34:40|935.4|934.8|935.8|935.4|935.8|935.4|935|934.6|17272
1621258490000|2021-05-17 13:34:50|936|935.6|936|935.8|936.4|936|935.8|935.4|5336
1621258500000|2021-05-17 13:35:00|935.8|935.6|935.6|935.4|936|935.6|935.4|935|5075
1621258510000|2021-05-17 13:35:10|935.4|935.2|936|935.6|936|935.8|935.4|935.2|5074
1621258520000|2021-05-17 13:35:20|936.2|935.8|936|935.8|936.4|936.2|936|935.8|6594
1621258530000|2021-05-17 13:35:30|936.2|935.6|936|935.6|936.2|936|935.8|935.4|29147
1621258540000|2021-05-17 13:35:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|3976
1621258550000|2021-05-17 13:35:50|935.6|935.2|935.4|935|935.6|935.2|935.2|935|17343
1621258560000|2021-05-17 13:36:00|935.2|934.8|935|934.8|935.2|934.8|935|934.8|8589
1621258570000|2021-05-17 13:36:10|934.8|934.6|935.2|935|935.2|935|934.6|934.4|13307
1621258580000|2021-05-17 13:36:20|935.4|934.8|935.2|935|935.4|935.2|935.2|934.8|449
1621258590000|2021-05-17 13:36:30|935.4|935.2|935.2|934.8|935.4|935.2|935|934.8|3379
1621258600000|2021-05-17 13:36:40|935|934.6|934.8|934.4|935|934.6|934.4|934.2|41764
1621258610000|2021-05-17 13:36:50|935|934.6|934.6|934.2|935|934.8|934.6|934.2|17414
1621258630000|2021-05-17 13:37:10|934.8|934.4|935.2|934.8|935.2|935|934.8|934.4|9225
1621258640000|2021-05-17 13:37:20|935.4|935|935.6|935.2|935.8|935.4|935.4|934.8|7917
1621258650000|2021-05-17 13:37:30|935.8|935.4|935.6|935.2|936|935.6|935.6|935.2|1950
1621258660000|2021-05-17 13:37:40|935.8|935.4|935.6|935.2|936.2|936|935.4|935.2|40010
1621258670000|2021-05-17 13:37:50|935.8|935.4|935.6|935.2|935.8|935.6|935.4|935.2|0
1621258680000|2021-05-17 13:38:00|935.4|935|935|934.6|935.4|935|935|934.6|7543
1621258690000|2021-05-17 13:38:10|934.8|934.8|934.8|934.4|935|934.8|934.8|934.4|10781
1621258700000|2021-05-17 13:38:20|935|934.6|934.8|934.4|935|934.6|934.8|934.4|0
1621258710000|2021-05-17 13:38:30|935|934.6|934.6|934.4|935|934.8|934.6|934.4|3832
1621258720000|2021-05-17 13:38:40|934.4|934.2|934|933.6|934.4|934.2|933.8|933.6|31349
1621258730000|2021-05-17 13:38:50|934.2|933.8|934.4|934|934.6|934.4|934.2|933.8|9932
1621258740000|2021-05-17 13:39:00|934.6|934.2|935.2|934.8|935.4|935.2|934.6|934.2|36920
1621258750000|2021-05-17 13:39:10|935|935|935|934.8|935|935|935|934.8|0
1621258760000|2021-05-17 13:39:20|935.2||935.2||935.2||935.2||0
1621258800000|2021-05-17 13:40:00|935.4|935|935.2|934.8|935.4|935.2|935.2|934.8|1869
1621258810000|2021-05-17 13:40:10||935||935||935||934.8|0
1621258820000|2021-05-17 13:40:20|935|934.8|934.8|934.4|935.2|934.8|934.6|934.4|13058
1621258830000|2021-05-17 13:40:30|934.6|934.2|934|933.8|934.6|934.2|934|933.8|6686
1621258840000|2021-05-17 13:40:40|933.8|933.6|934|933.6|934|933.8|933.6|933.4|4505
1621258850000|2021-05-17 13:40:50|933.8|933.8|934|933.6|934|933.8|933.8|933.6|450
1621258860000|2021-05-17 13:41:00|933.8|933.4|933.4|933.2|933.8|933.4|933.4|933.2|11164
1621258870000|2021-05-17 13:41:10|933.2|933|933.2|932.8|933.6|933.4|933|932.8|28156
1621258880000|2021-05-17 13:41:20|933|932.6|933|932.6|933.4|933.2|932.8|932.4|22853
1621258890000|2021-05-17 13:41:30|932.8|932.8|932.8|932.4|933.2|933|932.8|932.4|7589
1621258900000|2021-05-17 13:41:40|933|932.6|933.4|933|933.4|933|932.6|932.4|10369
1621258910000|2021-05-17 13:41:50|933.2|932.8|933.2|932.8|933.2|932.8|932.8|932.6|356
1621258920000|2021-05-17 13:42:00|933||933.2||933.2||933||353
1621258940000|2021-05-17 13:42:20|933.4|933|933.4|933|933.8|933.4|933.2|933|7458
1621258950000|2021-05-17 13:42:30|933.6|933.2|933.6|933.2|933.8|933.4|933.6|933|15
1621258970000|2021-05-17 13:42:50|933.8|933.4|934|933.6|934|933.8|933.8|933.4|6347
1621258980000|2021-05-17 13:43:00|933.8|933.4|934|933.6|934|933.6|933.6|933.4|672
1621258990000|2021-05-17 13:43:10|933.8|933.4|934|933.6|934|933.6|933.8|933.4|0
1621259000000|2021-05-17 13:43:20|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|2500
1621259010000|2021-05-17 13:43:30|933.6|933.6|933.2|933|933.6|933.6|933.2|933|8756
1621259020000|2021-05-17 13:43:40|933.4|933.2|933|932.8|933.6|933.2|933|932.8|4546
1621259030000|2021-05-17 13:43:50|933.4|933|933.4|933|933.4|933.2|933.2|932.8|36173
1621259040000|2021-05-17 13:44:00|933.2|932.8|933.2|932.8|933.4|933.2|933|932.8|28977
1621259050000|2021-05-17 13:44:10|||||||||1000
1621259060000|2021-05-17 13:44:20|933.6|933|934|933.8|934|933.8|933.6|932.8|35798
1621259070000|2021-05-17 13:44:30|934.2|934|934.2|933.8|934.2|934|934|933.6|1527
1621259080000|2021-05-17 13:44:40|934.4|934|935.2|935|935.2|935|934.4|934|13262
1621259090000|2021-05-17 13:44:50|935|934.8|934.4|934|935|934.8|934.4|934|34955
1621259100000|2021-05-17 13:45:00|934.2|934.2|934.8|934.4|934.8|934.6|934.2|934|14844
1621259110000|2021-05-17 13:45:10|934.6|934.2|935.8|935.4|935.8|935.6|934.6|934.2|13562
1621259120000|2021-05-17 13:45:20|935.6|935.2|936.2|935.8|936.2|936|935.4|935.2|47953
1621259130000|2021-05-17 13:45:30|936|935.6|936.2|935.8|936.2|935.8|935.8|935.6|11958
1621259140000|2021-05-17 13:45:40|936|936|935.8|935.6|936.2|936|935.8|935.6|4687
1621259150000|2021-05-17 13:45:50|935.6|935.4|935.8|935.6|935.8|935.6|935.4|935|10537
1621259160000|2021-05-17 13:46:00|936|935.8|936.6|936.2|936.6|936.4|936|935.6|9211
1621259170000|2021-05-17 13:46:10|936.4|936|936.8|936.4|936.8|936.4|936|935.8|9397
1621259180000|2021-05-17 13:46:20|936.6|936.2|936.6|936.4|936.8|936.4|936.4|936.2|2872
1621259190000|2021-05-17 13:46:30|936.8|936.2|936.8|936.4|936.8|936.6|936.8|936.2|2982
1621259200000|2021-05-17 13:46:40|937|936.6|937.2|937|937.4|937.2|936.8|936.6|11763
1621259210000|2021-05-17 13:46:50|937|936.8|937|936.6|937|936.8|936.8|936.6|32159
1621259220000|2021-05-17 13:47:00||936.8||936.8||936.8||936.8|0
1621259230000|2021-05-17 13:47:10|936.8|936.6|936.4|936|937|936.8|936.2|936|2255
1621259240000|2021-05-17 13:47:20|936.6|936.2|936.2|935.8|936.6|936.2|936|935.8|11644
1621259250000|2021-05-17 13:47:30|936.4|936|936.6|936.2|936.6|936.4|936.2|936|2598
1621259260000|2021-05-17 13:47:40|936.4|936|936.2|936|936.4|936|936|935.8|5672
1621259270000|2021-05-17 13:47:50|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1720
1621259280000|2021-05-17 13:48:00|936.4|936|936.8|936.4|937|936.6|936.2|935.8|32262
1621259290000|2021-05-17 13:48:10|937|936.6|936.6|936.2|937.4|937|936.6|936.2|2107
1621259300000|2021-05-17 13:48:20|936.4|936|936.2|935.8|936.4|936|936.2|935.8|1174
1621259310000|2021-05-17 13:48:30|936.4|936|936.6|936.2|936.6|936.2|936.4|936|236
1621259320000|2021-05-17 13:48:40|936.4|936|936.4|936.2|936.4|936.2|936.4|936|596
1621259330000|2021-05-17 13:48:50|936.2|936|936.4|936|936.4|936|936.2|936|0
1621259340000|2021-05-17 13:49:00|936.2|935.8|935.8|935.6|936.2|935.8|935.6|935.4|5296
1621259350000|2021-05-17 13:49:10|936|935.8|935.8|935.4|936|935.8|935.8|935.4|5383
1621259360000|2021-05-17 13:49:20||935.6||935.4||935.6||935.4|0
1621259370000|2021-05-17 13:49:30|935.6||935.6||935.6||935.6||0
1621259380000|2021-05-17 13:49:40|935.4|935.2|935.4|935|935.6|935.4|935.2|934.8|8692
1621259390000|2021-05-17 13:49:50|935.2|934.8|935|934.8|935.2|934.8|934.8|934.6|0
1621259400000|2021-05-17 13:50:00|935.2|934.6|934.4|934|935.2|934.6|934.4|934|6709
1621259410000|2021-05-17 13:50:10|934.6|934.2|934.8|934.6|934.8|934.6|934.6|934|2894
1621259420000|2021-05-17 13:50:20|934.6|934.4|933.8|933.6|934.6|934.4|933.8|933.6|6837
1621259440000|2021-05-17 13:50:40|933.6|933.4|933.6|933.2|933.6|933.4|933.4|933.2|807
1621259450000|2021-05-17 13:50:50|933.4||933.6||933.6||933.4||0
1621259460000|2021-05-17 13:51:00|933.4|933|933.4|933|933.4|933|933.2|933|231
1621259470000|2021-05-17 13:51:10||933.2||933.2||933.2||933.2|86
1621259480000|2021-05-17 13:51:20|933.6|933.4|933.6|933.2|933.8|933.4|933.4|933.2|4919
1621259490000|2021-05-17 13:51:30|933.8|933.4|934|933.8|934|933.8|933.6|933.4|1694
1621259500000|2021-05-17 13:51:40|933.8|933.6|934|933.6|934|933.6|933.8|933.4|3054
1621259510000|2021-05-17 13:51:50|933.8|933.4|933.8|933.4|934|933.6|933.6|933.4|1227
1621259520000|2021-05-17 13:52:00|933.6|933.2|933.4|933.2|933.6|933.2|933.4|933.2|3995
1621259530000|2021-05-17 13:52:10|933.2|933|933|932.8|933.2|933|933|932.8|2502
1621259540000|2021-05-17 13:52:20|932.8|932.6|932.6|932.4|932.8|932.6|932.6|932.4|19602
1621259550000|2021-05-17 13:52:30||932.2||932.2||932.4||932.2|2553
1621259560000|2021-05-17 13:52:40|932.4|932|932.2|931.8|932.6|932|932|931.6|7052
1621259570000|2021-05-17 13:52:50|932.4|932|932.2|932|932.4|932.2|932.2|932|4263
1621259580000|2021-05-17 13:53:00|932|931.8|931.8|931.4|932|931.8|931.6|931.4|0
1621259600000|2021-05-17 13:53:20|932|931.6|932|931.6|932|931.8|932|931.4|12674
1621259620000|2021-05-17 13:53:40|932.2|931.8|932.2|931.8|932.6|932.4|932|931.8|6727
1621259630000|2021-05-17 13:53:50|932.4|932|932.4|932.2|932.4|932.2|932.4|932|0
1621259640000|2021-05-17 13:54:00|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|2530
1621259650000|2021-05-17 13:54:10|932.6|932.6|933|932.6|933|932.8|932.2|932|65830
1621259660000|2021-05-17 13:54:20|933.2|932.8|933.2|932.8|933.4|933|933|932.6|372
1621259670000|2021-05-17 13:54:30|933.4|933|932.8|932.6|933.4|933.2|932.8|932.4|16544
1621259680000|2021-05-17 13:54:40|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|22025
1621259690000|2021-05-17 13:54:50|932.6|932.6|932.2|932|932.6|932.6|932.2|932|9498
1621259700000|2021-05-17 13:55:00|932.4|931.8|932|931.6|932.4|931.8|931.8|931.6|1900
1621259710000|2021-05-17 13:55:10|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931.2|9800
1621259720000|2021-05-17 13:55:20||931.4||931.4||931.4||931.2|1630
1621259730000|2021-05-17 13:55:30|||||||||988
1621259740000|2021-05-17 13:55:40|932|931.6|932.2|931.8|932.6|932.4|931.2|931|74236
1621259750000|2021-05-17 13:55:50|932|931.6|932|931.8|932.2|932|931.8|931.6|216
1621259760000|2021-05-17 13:56:00|932.2|932|932.2|931.8|932.4|932|932.2|931.8|694
1621259770000|2021-05-17 13:56:10|932|931.6|931.8|931.6|932|931.6|931.8|931.6|4052
1621259780000|2021-05-17 13:56:20|932|931.8|932.2|931.8|932.4|932|932|931.8|2177
1621259790000|2021-05-17 13:56:30|932.4|932|932.4|932|932.4|932|932.4|932|4744
1621259800000|2021-05-17 13:56:40|932.2||932.4||932.4||932.2||0
1621259810000|2021-05-17 13:56:50|932.2|932.2|932.2|932|932.4|932.2|932.2|932|3117
1621259830000|2021-05-17 13:57:10|932.4|932.2|932.4|932.2|932.4|932.2|932.2|932.2|1973
1621259840000|2021-05-17 13:57:20|932.6|932.4|932.8|932.4|932.8|932.6|932.6|932.4|3694
1621259850000|2021-05-17 13:57:30|933|932.6|932.8|932.4|933|932.8|932.6|932.4|16798
1621259860000|2021-05-17 13:57:40|932.6||932.6||932.8||932.6||206
1621259870000|2021-05-17 13:57:50|932.4|932.2|932.4|932.2|932.6|932.4|932.4|932.2|4464
1621259880000|2021-05-17 13:58:00|||||||||250
1621259890000|2021-05-17 13:58:10|932.2|932|932|931.6|932.2|932|932|931.6|6999
1621259900000|2021-05-17 13:58:20|932.2|931.8|932.2|931.8|932.2|932|932.2|931.8|0
1621259910000|2021-05-17 13:58:30|932.4|932|932.8|932.4|932.8|932.4|932.4|932|3316
1621259920000|2021-05-17 13:58:40|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|0
1621259930000|2021-05-17 13:58:50|932.6||932.6||932.6||932.6||182
1621259940000|2021-05-17 13:59:00|932.4||932.6||932.6||932.4||0
1621259980000|2021-05-17 13:59:40|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.2|2322
1621259990000|2021-05-17 13:59:50|933|932.6|933.2|933|933.2|933|933|932.4|5770
1621260000000|2021-05-17 14:00:00|933|932.8|933|932.8|933.2|932.8|932.8|932.6|6892
1621260010000|2021-05-17 14:00:10|933.2|933|933.2|932.8|933.2|933|933|932.6|795
1621260020000|2021-05-17 14:00:20|933|932.6|932.8|932.6|933|932.6|932.8|932.6|298
1621260030000|2021-05-17 14:00:30|932.6|932.4|932.2|931.8|932.6|932.4|932|931.8|11085
1621260040000|2021-05-17 14:00:40|932|931.6|932|931.6|932|931.6|931.2|931|6636
1621260050000|2021-05-17 14:00:50|932.2|931.8|932|931.6|932.2|931.8|932|931.6|2067
1621260060000|2021-05-17 14:01:00|931.8||931.8||931.8||931.8||175
1621260070000|2021-05-17 14:01:10|931.6|931.4|931.6|931.4|931.6|931.4|931.4|931.2|4796
1621260080000|2021-05-17 14:01:20|931.8|931.6|931.8|931.6|932|931.8|931.8|931.4|1421
1621260100000|2021-05-17 14:01:40|931.6|931.4|931.6|931.2|931.6|931.4|931.4|931.2|157
1621260120000|2021-05-17 14:02:00|931.8|931.4|931.8|931.4|931.8|931.6|931.6|931.2|1891
1621260130000|2021-05-17 14:02:10|931.6|931.6|931.6|931.4|931.6|931.6|931.6|931.4|0
1621260140000|2021-05-17 14:02:20|931.4|931.2|931|930.8|931.4|931.2|930.8|930.6|15621
1621260150000|2021-05-17 14:02:30|930.8|930.6|930.8|930.6|931|930.6|930.8|930.6|3088
1621260160000|2021-05-17 14:02:40|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|1944
1621260170000|2021-05-17 14:02:50|930.8|930.6|931.2|930.8|931.4|931|930.8|930.6|2946
1621260180000|2021-05-17 14:03:00|931|931|931.4|931|931.4|931|931|930.6|315
1621260190000|2021-05-17 14:03:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1621260200000|2021-05-17 14:03:20|931|930.6|931|930.6|931|930.8|931|930.6|1500
1621260210000|2021-05-17 14:03:30|930.8|930.4|931.6|931.2|931.6|931.4|930.6|930.4|6747
1621260220000|2021-05-17 14:03:40|931.4||931.6||931.6||931.4||0
1621260230000|2021-05-17 14:03:50|931.8|931.4|932.4|932|932.4|932|931.8|931.4|7032
1621260240000|2021-05-17 14:04:00|932.2|932.2|932.4|932|932.6|932.4|932|931.8|16903
1621260250000|2021-05-17 14:04:10|932.6|932.2|932.4|932|932.6|932.4|932.4|932|18772
1621260260000|2021-05-17 14:04:20|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932|2206
1621260270000|2021-05-17 14:04:30|932.8|932.2|932.4|932.2|933|932.6|932.4|932.2|3724
1621260280000|2021-05-17 14:04:40|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|1723
1621260290000|2021-05-17 14:04:50|932.4|932.4|932.6|932.2|932.6|932.4|932.4|932.2|2365
1621260300000|2021-05-17 14:05:00|932.4||932.4||932.4||932.4||193
1621260310000|2021-05-17 14:05:10|932.6|932.4|932.6|932.2|932.6|932.4|932.4|932.2|591
1621260320000|2021-05-17 14:05:20|932.4|932|932.2|932|932.4|932|932.2|932|2175
1621260330000|2021-05-17 14:05:30|932.4|932.2|932.4|932|932.4|932.2|932.4|932|2052
1621260340000|2021-05-17 14:05:40|932.6|932.2|934|933.6|934|933.8|932.6|932.2|46726
1621260350000|2021-05-17 14:05:50|933.8|933.4|933.2|933|933.8|933.4|933|932.8|20101
1621260360000|2021-05-17 14:06:00|933.4|932.8|933.4|933.2|933.4|933.2|933.4|932.8|2466
1621260370000|2021-05-17 14:06:10|933.2|933|933.4|933.2|933.4|933.2|933.2|933|4684
1621260380000|2021-05-17 14:06:20|933.6|933.4|933.6|933.2|933.8|933.6|933.6|933.2|832
1621260390000|2021-05-17 14:06:30|933.8|933.4|934.4|934|934.6|934.2|933.8|933.4|8100
1621260400000|2021-05-17 14:06:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934|85
1621260410000|2021-05-17 14:06:50|934.4|934|934.2|934|934.4|934|934.2|934|1463
1621260420000|2021-05-17 14:07:00|934|933.8|934|933.6|934.2|933.8|934|933.6|1132
1621260430000|2021-05-17 14:07:10|933.8|933.4|933.6|933.2|934|933.6|933.4|933.2|2055
1621260460000|2021-05-17 14:07:40|933.8|933.4|933.8|933.4|933.8|933.6|933.6|933.4|203
1621260470000|2021-05-17 14:07:50|933.6|933.2|933.4|933|933.6|933.2|933.2|933|2795
1621260480000|2021-05-17 14:08:00|933.2|933.2|933.4|933|933.4|933.2|933.2|933|10475
1621260490000|2021-05-17 14:08:10|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933|3244
1621260500000|2021-05-17 14:08:20|934|933.6|933.8|933.6|934|933.6|933.8|933.4|0
1621260510000|2021-05-17 14:08:30|934|933.8|934|933.6|934|933.8|934|933.6|0
1621260520000|2021-05-17 14:08:40||933.8||933.8||933.8||933.6|0
1621260540000|2021-05-17 14:09:00|933.8|933.6|934|933.8|934|933.8|933.8|933.6|1046
1621260550000|2021-05-17 14:09:10|933.8|933.6|934|933.8|934|933.8|933.8|933.6|2584
1621260560000|2021-05-17 14:09:20||933.6||933.6||933.8||933.6|0
1621260570000|2021-05-17 14:09:30|933.8|933.4|933.6|933.4|934|933.4|933.6|933.4|2233
1621260580000|2021-05-17 14:09:40|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933.2|7466
1621260590000|2021-05-17 14:09:50|933.8|933.4|933.8|933.4|934|933.8|933.6|933.4|2989
1621260600000|2021-05-17 14:10:00|933.6|933.2|933.6|933.4|933.6|933.4|933.4|933.2|460
1621260610000|2021-05-17 14:10:10|933.8|933.6|934|933.6|934|933.6|933.8|933.6|0
1621260620000|2021-05-17 14:10:20|933.8|933.8|934|933.8|934|933.8|933.8|933.6|258
1621260630000|2021-05-17 14:10:30|933.8|933.6|933.8|933.6|933.8|933.8|933.8|933.6|0
1621260640000|2021-05-17 14:10:40|934|933.4|933.6|933.2|934|933.4|933.4|933.2|5227
1621260650000|2021-05-17 14:10:50|933.4|933.4|933.4|933|933.6|933.4|933.2|933|13664
1621260660000|2021-05-17 14:11:00|933.6|933.2|933|932.6|933.6|933.2|933|932.6|1634
1621260670000|2021-05-17 14:11:10|932.8|932.8|932.6|932.2|933|932.8|932.6|932.2|2601
1621260680000|2021-05-17 14:11:20||932.4||932.2||932.4||932.2|0
1621260690000|2021-05-17 14:11:30|932.4|932|932.6|932.2|932.6|932.4|932.4|932|2539
1621260710000|2021-05-17 14:11:50|932.8|932.4|933|932.6|933|932.8|932.8|932.4|3141
1621260720000|2021-05-17 14:12:00|933.2|932.8|934.4|934|934.4|934.2|933.2|932.8|9779
1621260730000|2021-05-17 14:12:10|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|2985
1621260740000|2021-05-17 14:12:20|933.8|933.4|934|933.6|934|933.8|933.6|933.4|2760
1621260750000|2021-05-17 14:12:30|934.2|933.8|934.2|934|934.2|934|934|933.8|1722
1621260760000|2021-05-17 14:12:40||933.8||933.8||934||933.8|2
1621260770000|2021-05-17 14:12:50|934|933.6|933.8|933.4|934|933.6|933.6|933.4|2533
1621260780000|2021-05-17 14:13:00|934|933.6|934.8|934.6|934.8|934.6|934|933.6|4745
1621260790000|2021-05-17 14:13:10|935|934.8|934.8|934.6|935.2|934.8|934.8|934.6|787
1621260800000|2021-05-17 14:13:20|934.6|934.4|935|934.6|935.2|934.8|934.6|934.4|1258
1621260810000|2021-05-17 14:13:30|935.2|934.8|935.2|934.8|935.2|935|935|934.6|0
1621260820000|2021-05-17 14:13:40|935.4|935|935.2|935|935.4|935|935.2|934.8|650
1621260830000|2021-05-17 14:13:50|935.4|934.8|935.8|935.4|935.8|935.6|935.4|934.8|14947
1621260840000|2021-05-17 14:14:00|936|935.6|936.2|936|936.6|936.2|935.8|935.6|23433
1621260850000|2021-05-17 14:14:10|936|935.8|936|935.8|936.2|935.8|936|935.6|7573
1621260860000|2021-05-17 14:14:20|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|177
1621260880000|2021-05-17 14:14:40|936|935.8|935.8|935.6|936|935.8|935.8|935.6|202
1621260890000|2021-05-17 14:14:50|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|14965
1621260900000|2021-05-17 14:15:00|935.6||935.8||935.8||935.6||0
1621260920000|2021-05-17 14:15:20|935.6|935.2|935|934.6|935.6|935.2|935|934.6|5900
1621260930000|2021-05-17 14:15:30|935.2|934.8|935.6|935.2|935.8|935.6|935.2|934.8|17723
1621260940000|2021-05-17 14:15:40|935.8|935.4|935.8|935.4|935.8|935.6|935.6|935.4|89
1621260950000|2021-05-17 14:15:50|936|935.6|936.8|936.4|936.8|936.4|936|935.6|3132
1621260960000|2021-05-17 14:16:00|937|936.6|936.8|936.6|937|936.6|936.6|936.4|2028
1621260970000|2021-05-17 14:16:10|936.6|936.4|936.8|936.4|937|936.6|936.4|936.2|4890
1621260980000|2021-05-17 14:16:20||936.2||936.4||936.4||936.2|0
1621260990000|2021-05-17 14:16:30|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|98
1621261000000|2021-05-17 14:16:40|936.2|936|936.4|936.2|936.4|936.2|936|935.6|8268
1621261010000|2021-05-17 14:16:50|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.2|2303
1621261020000|2021-05-17 14:17:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1577
1621261030000|2021-05-17 14:17:10|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|30
1621261040000|2021-05-17 14:17:20||936.6||936.6||936.6||936.6|100
1621261050000|2021-05-17 14:17:30|937|936.8|937.4|937.2|937.8|937.4|937|936.8|6987
1621261070000|2021-05-17 14:17:50|937.2|937|937.2|937|937.2|937|937.2|937|6968
1621261080000|2021-05-17 14:18:00|937.4|937.2|937.2|936.8|937.6|937.2|937.2|936.8|6781
1621261090000|2021-05-17 14:18:10|937.4|937|937|936.8|937.4|937|937|936.6|508
1621261100000|2021-05-17 14:18:20|937.2|937|936.8|936.6|937.2|937|936.8|936.6|794
1621261110000|2021-05-17 14:18:30|937|936.8|937.2|936.8|937.2|936.8|937|936.6|49
1621261120000|2021-05-17 14:18:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|2541
1621261130000|2021-05-17 14:18:50||936.6||936.4||936.6||936.4|2979
1621261140000|2021-05-17 14:19:00|936.6|936.2|936.2|936|936.8|936.4|936.2|936|2639
1621261150000|2021-05-17 14:19:10|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2850
1621261170000|2021-05-17 14:19:30|936.2|936.2|936.8|936.4|936.8|936.6|936.2|936|3507
1621261180000|2021-05-17 14:19:40|936.6|936.6|937|936.8|937.2|937|936.6|936.4|19974
1621261190000|2021-05-17 14:19:50|937.2|937|937.2|936.8|937.2|937|937.2|936.8|0
1621261200000|2021-05-17 14:20:00|937|936.6|937|936.8|937|936.8|936.8|936.4|2160
1621261210000|2021-05-17 14:20:10|937.2|937|937.2|936.8|937.2|937|937|936.8|5031
1621261240000|2021-05-17 14:20:40|937|936.6|936.6|936.4|937|936.6|936.6|936.4|3381
1621261260000|2021-05-17 14:21:00|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1632
1621261270000|2021-05-17 14:21:10|937|936.6|937.2|936.8|937.2|937|937|936.4|3848
1621261280000|2021-05-17 14:21:20||937||936.8||937||936.8|1180
1621261290000|2021-05-17 14:21:30||937||937||937||937|0
1621261300000|2021-05-17 14:21:40|937|936.8|937.2|936.8|937.2|937|937|936.8|2157
1621261310000|2021-05-17 14:21:50||937||937||937||937|0
1621261320000|2021-05-17 14:22:00|937.4|937.2|937.8|937.6|937.8|937.6|937.4|937.2|3467
1621261330000|2021-05-17 14:22:10|938|937.8|938.2|937.8|938.6|938.2|938|937.6|16746
1621261350000|2021-05-17 14:22:30|938|937.6|937.8|937.4|938.2|937.6|937.8|937.4|5449
1621261370000|2021-05-17 14:22:50||937.6||937.6||937.6||937.6|55
1621261380000|2021-05-17 14:23:00|938|937.8|937.8|937.6|938|937.8|937.8|937.6|5077
1621261390000|2021-05-17 14:23:10|937.6|937.4|937.2|936.8|937.6|937.4|937|936.8|15968
1621261400000|2021-05-17 14:23:20||937||936.8||937||936.8|0
1621261410000|2021-05-17 14:23:30||937||937||937||937|0
1621261420000|2021-05-17 14:23:40|||||||||1492
1621261430000|2021-05-17 14:23:50|937.4|937.2|937.2|936.8|937.4|937.2|937.2|936.8|736
1621261440000|2021-05-17 14:24:00||937||937||937||937|126
1621261450000|2021-05-17 14:24:10|937.4|937.2|937.4|937|937.4|937.2|937.4|937|0
1621261480000|2021-05-17 14:24:40|937.2|936.8|937|936.8|937.4|936.8|936.6|936.4|7773
1621261490000|2021-05-17 14:24:50|937.2||937.2||937.2||937||237
1621261500000|2021-05-17 14:25:00|937.4|937|937.4|937.2|937.4|937.2|937.4|937|5370
1621261510000|2021-05-17 14:25:10|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.2|118
1621261520000|2021-05-17 14:25:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2
1621261530000|2021-05-17 14:25:30|937.6||937.8||937.8||937.6||872
1621261540000|2021-05-17 14:25:40|938|937.6|937.8|937.4|938|937.8|937.8|937.4|2616
1621261560000|2021-05-17 14:26:00|937.6|937.2|937.6|937.2|937.8|937.4|937.4|937.2|11867
1621261570000|2021-05-17 14:26:10|937.8|937.4|938|937.8|938.2|937.8|937.8|937.4|3711
1621261580000|2021-05-17 14:26:20|938.2|938|938.2|937.8|938.2|938|938.2|937.8|1525
1621261590000|2021-05-17 14:26:30|938||938||938||938||1152
1621261600000|2021-05-17 14:26:40|937.8|937.6|937.8|937.6|938|937.6|937.8|937.6|2438
1621261610000|2021-05-17 14:26:50|937.6|937.4|937.6|937.4|937.8|937.4|937.6|937.4|2590
1621261620000|2021-05-17 14:27:00||937.2||937.2||937.4||937.2|0
1621261630000|2021-05-17 14:27:10|937.4|937|937.2|936.8|937.6|937|937|936.8|1466
1621261640000|2021-05-17 14:27:20|937.4|937|937.6|937.2|937.6|937.4|937.4|937|2376
1621261650000|2021-05-17 14:27:30|937.4|937.4|937.4|937|937.6|937.4|937.2|937|5167
1621261660000|2021-05-17 14:27:40|937.2|936.8|936.8|936.6|937.4|936.8|936.8|936.6|8602
1621261670000|2021-05-17 14:27:50|937|936.8|937|936.8|937|936.8|937|936.6|464
1621261680000|2021-05-17 14:28:00|937.2|937|937.2|937|937.2|937|937.2|937|1491
1621261690000|2021-05-17 14:28:10|937.4|937.2|937.4|937|937.4|937.2|937.4|937|1131
1621261700000|2021-05-17 14:28:20|937.2|936.8|937|936.8|937.2|936.8|937|936.8|1064
1621261710000|2021-05-17 14:28:30|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|46
1621261720000|2021-05-17 14:28:40||936.2||936.2||936.2||936.2|0
1621261730000|2021-05-17 14:28:50||936.4||936.2||936.4||936.2|200
1621261740000|2021-05-17 14:29:00|936.8|936.4|937.2|936.8|937.2|937|936.8|936.4|3286
1621261750000|2021-05-17 14:29:10|937|936.6|937|936.6|937.2|936.6|936.8|936.6|580
1621261760000|2021-05-17 14:29:20|936.8|936.4|936.2|935.8|936.8|936.4|936.2|935.8|5075
1621261770000|2021-05-17 14:29:30|936|935.6|935.6|935.2|936.2|935.6|935.6|935.2|1609
1621261780000|2021-05-17 14:29:40|935.4|935.4|935.4|935|935.4|935.4|935.4|935|0
1621261790000|2021-05-17 14:29:50|935.2|934.8|934.4|934|935.2|934.8|934.4|934|4356
1621261800000|2021-05-17 14:30:00|934.6|934.2|934.6|934.2|935|934.6|934.6|934.2|13614
1621261810000|2021-05-17 14:30:10|934.8|934.4|934.6|934.2|934.8|934.4|934.4|934|6784
1621261820000|2021-05-17 14:30:20|934.8|934.4|935.6|935.2|935.8|935.4|934.8|934.4|10758
1621261830000|2021-05-17 14:30:30|935.4|935.4|935.4|935|935.4|935.4|935.2|934.8|2309
1621261840000|2021-05-17 14:30:40|935.2|935.2|935.4|935|935.4|935.2|935.2|934.8|0
1621261850000|2021-05-17 14:30:50||935.2||935.2||935.2||935|711
1621261860000|2021-05-17 14:31:00|935.2|935|935.2|934.8|935.2|935|935|934.8|5275
1621261870000|2021-05-17 14:31:10|935.4|935|935.6|935.4|935.6|935.4|935.4|935|3137
1621261880000|2021-05-17 14:31:20||935.2||935.4||935.4||935.2|0
1621261890000|2021-05-17 14:31:30|935.4|935.2|935.4|935|935.4|935.4|935.2|935|2913
1621261900000|2021-05-17 14:31:40|935.2|935.2|935.4|935.2|935.4|935.2|935.2|934.8|0
1621261910000|2021-05-17 14:31:50|935.6|935.4|935.6|935.4|935.6|935.4|935.4|935|222
1621261920000|2021-05-17 14:32:00|||||||||40
1621261940000|2021-05-17 14:32:20|935.4|935.2|935.2|935|935.6|935.2|935|934.6|4929
1621261950000|2021-05-17 14:32:30|935|934.8|935|934.8|935.2|934.8|935|934.8|2336
1621261970000|2021-05-17 14:32:50|935.2|935|935.2|934.8|935.2|935|935|934.8|139
1621261980000|2021-05-17 14:33:00|935|934.6|934.8|934.4|935.2|934.6|934.6|934.4|5442
1621261990000|2021-05-17 14:33:10|934.6|934.2|934.6|934.2|934.6|934.4|934.6|934.2|0
1621262000000|2021-05-17 14:33:20|934.4|934|934.4|934|934.4|934.2|934.4|934|0
1621262010000|2021-05-17 14:33:30|934.6|934.2|934.8|934.6|935.2|934.8|934.6|934.2|9647
1621262020000|2021-05-17 14:33:40|934.6|934.4|934.8|934.6|934.8|934.6|934.6|934.4|384
1621262030000|2021-05-17 14:33:50|935|934.8|934.8|934.4|935|934.8|934.6|934.4|1951
1621262040000|2021-05-17 14:34:00|935|934.6|934.8|934.6|935|934.6|934.6|934.4|1536
1621262060000|2021-05-17 14:34:20|935|934.8|935.2|934.8|935.2|934.8|935|934.8|2252
1621262070000|2021-05-17 14:34:30|935|934.6|935|934.6|935.2|934.8|934.8|934.6|1913
1621262090000|2021-05-17 14:34:50|934.8||934.8||934.8||934.8||0
1621262110000|2021-05-17 14:35:10|935|934.8|934.8|934.6|935|934.8|934.8|934.6|1440
1621262120000|2021-05-17 14:35:20|935|934.8|935.2|934.8|935.4|935.2|935|934.6|6350
1621262130000|2021-05-17 14:35:30|935.4|935|935.2|934.8|935.4|935.2|935|934.8|5358
1621262140000|2021-05-17 14:35:40|935||935.2||935.2||935||0
1621262150000|2021-05-17 14:35:50|935.4|935|935.8|935.6|935.8|935.6|935.4|935|2717
1621262160000|2021-05-17 14:36:00|936|935.8|936|935.6|936.2|936|936|935.6|2497
1621262170000|2021-05-17 14:36:10|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935|7074
1621262180000|2021-05-17 14:36:20|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|1762
1621262200000|2021-05-17 14:36:40|936|935.4|936.4|936|936.4|936.2|936|935.4|5929
1621262210000|2021-05-17 14:36:50|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936.2|7598
1621262220000|2021-05-17 14:37:00|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|1039
1621262230000|2021-05-17 14:37:10||936.6||936.6||936.6||936.6|0
1621262240000|2021-05-17 14:37:20|937|936.8|937.6|937.2|937.6|937.2|937|936.8|3389
1621262250000|2021-05-17 14:37:30|937.8|937.4|937.2|937|937.8|937.4|937.2|937|2067
1621262260000|2021-05-17 14:37:40|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937|2719
1621262270000|2021-05-17 14:37:50|937.4|937|937.4|937.2|937.6|937.2|937.4|937|0
1621262280000|2021-05-17 14:38:00|937.2|937|938.4|938|938.4|938.2|937.2|937|49764
1621262290000|2021-05-17 14:38:10|938.2|937.8|938|937.8|938.4|938|938|937.8|3781
1621262300000|2021-05-17 14:38:20|937.8|937.6|937.6|937.2|938|937.8|937.4|937.2|10843
1621262310000|2021-05-17 14:38:30|937.8|937.4|938|937.6|938|937.8|937.8|937.4|4204
1621262320000|2021-05-17 14:38:40|937.8|937.4|937.6|937.2|938|937.6|937.6|937.2|2534
1621262330000|2021-05-17 14:38:50|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|767
1621262340000|2021-05-17 14:39:00|937.6|937.4|937.8|937.4|937.8|937.4|937.4|937.2|4246
1621262350000|2021-05-17 14:39:10|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937.2|6772
1621262360000|2021-05-17 14:39:20||937.4||937.2||937.4||937.2|0
1621262370000|2021-05-17 14:39:30|937.8|937.4|938|937.8|938.4|938|937.8|937.2|16463
1621262380000|2021-05-17 14:39:40|938.2||938.2||938.2||938.2||0
1621262390000|2021-05-17 14:39:50|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1791
1621262420000|2021-05-17 14:40:20|937.6|937.2|937.6|937.4|937.6|937.4|937.4|937.2|2705
1621262430000|2021-05-17 14:40:30||937.2||937.2||937.4||937.2|0
1621262440000|2021-05-17 14:40:40||937.4||937.2||937.4||937.2|0
1621262450000|2021-05-17 14:40:50||937.4||937.2||937.4||937.2|0
1621262460000|2021-05-17 14:41:00||937.4||937.4||937.4||937.4|0
1621262470000|2021-05-17 14:41:10|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|6824
1621262480000|2021-05-17 14:41:20|937.4|937.2|937.4|937.2|937.4|937.2|937.2|937|5729
1621262490000|2021-05-17 14:41:30|937.2|937|937.8|937.6|938|937.8|937.2|937|22839
1621262500000|2021-05-17 14:41:40|938||938||938||938||0
1621262510000|2021-05-17 14:41:50|937.8|937.4|937.4|937|937.8|937.4|937.4|937|12592
1621262520000|2021-05-17 14:42:00|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937|6649
1621262530000|2021-05-17 14:42:10||937.4||937.4||937.4||937.4|0
1621262540000|2021-05-17 14:42:20|937.8||937.8||937.8||937.8||3
1621262550000|2021-05-17 14:42:30|938|937.6|937.8|937.4|938|937.6|937.8|937.4|3089
1621262570000|2021-05-17 14:42:50|937.6|937.6|937.4|937.2|937.6|937.6|937.4|937.2|6383
1621262590000|2021-05-17 14:43:10|937.6|937.4|937.6|937.4|937.8|937.6|937.4|937.2|5425
1621262600000|2021-05-17 14:43:20||937.2||937.2||937.2||937.2|0
1621262620000|2021-05-17 14:43:40|937.4|937|937.2|937|937.4|937.2|937|936.8|3996
1621262630000|2021-05-17 14:43:50|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937|1296
1621262640000|2021-05-17 14:44:00||937.4||937.4||937.4||937.2|0
1621262650000|2021-05-17 14:44:10|937.4|937.2|937.6|937.2|937.6|937.2|937.2|937|2581
1621262660000|2021-05-17 14:44:20|937.4|937|937.6|937.2|937.6|937.2|937.2|937|37
1621262680000|2021-05-17 14:44:40|937.4|937|937.2|936.8|937.4|937|937|936.8|1174
1621262690000|2021-05-17 14:44:50|937|936.6|937.2|936.8|937.2|936.8|937|936.6|0
1621262720000|2021-05-17 14:45:20|937|936.6|937|936.6|937|936.6|937|936.6|1764
1621262730000|2021-05-17 14:45:30|936.8|936.4|936.8|936.6|936.8|936.6|936.6|936.4|173
1621262740000|2021-05-17 14:45:40|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|23
1621262750000|2021-05-17 14:45:50|936.6|936.6|937.6|937.4|937.6|937.4|936.6|936.4|23673
1621262760000|2021-05-17 14:46:00|937.8|937.2|937.8|937.6|937.8|937.6|937.6|937.2|8598
1621262770000|2021-05-17 14:46:10|938|937.8|938|937.6|938|937.8|938|937.6|71
1621262800000|2021-05-17 14:46:40|938.2|937.8|938.2|937.8|938.2|938|938|937.8|2521
1621262810000|2021-05-17 14:46:50|938|937.6|937.8|937.6|938.2|937.6|937.6|937.4|15093
1621262820000|2021-05-17 14:47:00|938|937.8|938|937.6|938|937.8|937.8|937.6|313
1621262830000|2021-05-17 14:47:10|937.8|937.8|937.8|937.6|938|937.8|937.6|937.4|1301
1621262840000|2021-05-17 14:47:20|938|937.8|938.4|938.2|938.4|938.2|938|937.8|6856
1621262850000|2021-05-17 14:47:30|938.2|938|938.4|938|938.4|938.2|938.2|938|1370
1621262870000|2021-05-17 14:47:50|938.2|937.8|938|937.8|938.2|937.8|938|937.8|7760
1621262880000|2021-05-17 14:48:00|937.8|937.6|938|937.6|938.2|938|937.8|937.6|23270
1621262890000|2021-05-17 14:48:10|937.8|937.4|937.4|937|938|937.4|937.2|937|27972
1621262900000|2021-05-17 14:48:20|937.2|936.8|937.4|937|937.4|937.2|937.2|936.8|56
1621262910000|2021-05-17 14:48:30|937.2|936.8|937.6|937.2|937.6|937.4|937.2|936.8|2087
1621262920000|2021-05-17 14:48:40|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|12688
1621262940000|2021-05-17 14:49:00|938|937.6|938|937.6|938|937.8|938|937.4|698
1621262950000|2021-05-17 14:49:10||937.8||937.8||937.8||937.6|0
1621262960000|2021-05-17 14:49:20|938.2|938|938.4|938.2|938.4|938.2|938.2|938|4224
1621262970000|2021-05-17 14:49:30|938.6|938|938.4|938|938.6|938.2|938|937.8|15266
1621262980000|2021-05-17 14:49:40|938.2|937.8|938.4|938|938.4|938|938.2|937.8|0
1621262990000|2021-05-17 14:49:50||938.2||938||938.2||938|2
1621263000000|2021-05-17 14:50:00|938.6|938.2|938.8|938.4|938.8|938.6|938.6|938.2|1972
1621263020000|2021-05-17 14:50:20|938.6|938.6|938.6|938.4|938.6|938.6|938.6|938.4|0
1621263030000|2021-05-17 14:50:30|938.8|938.2|938.4|938.2|938.8|938.4|938.4|938.2|1747
1621263040000|2021-05-17 14:50:40|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|3
1621263050000|2021-05-17 14:50:50|938.4|938.2|938.2|938|938.6|938.2|938.2|938|5183
1621263060000|2021-05-17 14:51:00|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|51
1621263070000|2021-05-17 14:51:10|938.6|938|938.4|938.2|938.6|938.4|938.4|938|1960
1621263080000|2021-05-17 14:51:20|938.2|938|938.4|938.2|938.6|938.2|938.2|938|196
1621263090000|2021-05-17 14:51:30|938.6|938.4|938.4|938|938.6|938.4|938.4|938|1321
1621263100000|2021-05-17 14:51:40||938.2||938.2||938.2||938.2|0
1621263110000|2021-05-17 14:51:50|938.6|938.4|938.6|938.4|938.6|938.4|938.4|938.2|3853
1621263120000|2021-05-17 14:52:00|||||||||82
1621263130000|2021-05-17 14:52:10|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|2000
1621263140000|2021-05-17 14:52:20|||||||||1051
1621263160000|2021-05-17 14:52:40|938.4|938.2|938|937.6|938.4|938.2|938|937.6|8296
1621263170000|2021-05-17 14:52:50||937.8||937.8||937.8||937.8|1968
1621263190000|2021-05-17 14:53:10|||||||||430
1621263200000|2021-05-17 14:53:20|938.2|938|938.4|938|938.4|938.2|938.2|938|9450
1621263220000|2021-05-17 14:53:40|938.2|937.8|938|937.6|938.4|937.8|937.8|937.4|8632
1621263230000|2021-05-17 14:53:50|||||||||30
1621263240000|2021-05-17 14:54:00||937.8||937.8||937.8||937.6|1231
1621263260000|2021-05-17 14:54:20|937.8|937.6|938|937.6|938|937.8|937.8|937.6|2367
1621263270000|2021-05-17 14:54:30|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1640
1621263280000|2021-05-17 14:54:40|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|999
1621263290000|2021-05-17 14:54:50||937.6||937.6||937.6||937.6|0
1621263300000|2021-05-17 14:55:00|937.6|937.4|937.6|937.4|937.6|937.6|937.6|937.4|260
1621263330000|2021-05-17 14:55:30|937.4|937.2|937.6|937.4|937.6|937.4|937.2|937|35059
1621263340000|2021-05-17 14:55:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|3171
1621263350000|2021-05-17 14:55:50|938|937.8|938|937.8|938|937.8|938|937.8|279
1621263370000|2021-05-17 14:56:10|||||||||36
1621263400000|2021-05-17 14:56:40|938.2|938|938.4|938.2|938.4|938.2|938.2|938|2257
1621263410000|2021-05-17 14:56:50|938.2|938|938.2|937.8|938.2|938|938|937.8|6258
1621263430000|2021-05-17 14:57:10|938.4|938|938.4|938|938.4|938|938.4|938|0
1621263450000|2021-05-17 14:57:30|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938|1392
1621263460000|2021-05-17 14:57:40|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|1441
1621263470000|2021-05-17 14:57:50|938.6|938.4|938|937.8|938.6|938.4|938|937.8|8326
1621263480000|2021-05-17 14:58:00|938.2|938|938.2|937.8|938.2|938|938|937.8|4840
1621263490000|2021-05-17 14:58:10|938||938||938||938||573
1621263500000|2021-05-17 14:58:20|937.8|937.6|937.8|937.6|938|937.8|937.8|937.6|200
1621263510000|2021-05-17 14:58:30|938|937.4|938|937.8|938|937.8|938|937.4|2369
1621263540000|2021-05-17 14:59:00|938.2|938|938.2|938|938.2|938|938.2|937.8|2
1621263550000|2021-05-17 14:59:10|938|937.8|938.2|938|938.2|938|938|937.8|407
1621263560000|2021-05-17 14:59:20|938.4|938.2|938.4|938.2|938.4|938.2|938.2|938|4198
1621263570000|2021-05-17 14:59:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.2|113
1621263580000|2021-05-17 14:59:40|||||||||1225
1621263590000|2021-05-17 14:59:50|938.8|938.6|939|938.8|939|938.8|938.8|938.6|6976
1621263600000|2021-05-17 15:00:00|938.8|938.6|938.6|938.2|938.8|938.6|938.4|938.2|11142
1621263620000|2021-05-17 15:00:20|938.4|938.4|938.2|938|938.4|938.4|938.2|938|1143
1621263630000|2021-05-17 15:00:30|938.4|937.8|938|937.6|938.4|938|938|937.6|2938
1621263640000|2021-05-17 15:00:40|938.2|937.8|938|937.6|938.2|937.8|938|937.6|0
1621263660000|2021-05-17 15:01:00|937.8|937.8|937.6|937.4|938|937.8|937.6|937.4|5601
1621263670000|2021-05-17 15:01:10|937.4|937.2|937.2|937|937.4|937.2|937.2|937|30458
1621263690000|2021-05-17 15:01:30|937|936.8|937|936.8|937|936.8|937|936.8|307
1621263700000|2021-05-17 15:01:40|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1621263710000|2021-05-17 15:01:50|936.6|936.2|936.6|936.4|936.6|936.4|936.4|936.2|6748
1621263720000|2021-05-17 15:02:00|936.4|936.2|936.4|936.2|936.6|936.4|936.4|936.2|1267
1621263730000|2021-05-17 15:02:10|936.2|936|935.8|935.4|936.2|936|935.8|935.4|703
1621263740000|2021-05-17 15:02:20|936|935.6|936.4|936|936.8|936.6|936|935.6|30232
1621263750000|2021-05-17 15:02:30|936.2||936.2||936.2||936.2||0
1621263760000|2021-05-17 15:02:40|936|935.8|936|935.8|936|935.8|936|935.8|2389
1621263770000|2021-05-17 15:02:50|936.2|936|936.2|936|936.2|936|936.2|935.8|1558
1621263780000|2021-05-17 15:03:00|936.4|935.8|936.4|936|936.4|936|936.2|935.8|864
1621263790000|2021-05-17 15:03:10|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|3183
1621263800000|2021-05-17 15:03:20|936.4||936.6||936.6||936.4||3000
1621263810000|2021-05-17 15:03:30|936.8|936.4|936.6|936.4|936.8|936.6|936.6|936.4|861
1621263820000|2021-05-17 15:03:40|||||||||1550
1621263830000|2021-05-17 15:03:50|936.8|936.6|936.8|936.6|937.4|937.2|936.8|936.6|32247
1621263840000|2021-05-17 15:04:00|937|936.8|936.8|936.6|937|936.8|936.8|936.6|3535
1621263850000|2021-05-17 15:04:10|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.4|6719
1621263860000|2021-05-17 15:04:20|937|936.8|937|936.8|937|936.8|937|936.8|705
1621263870000|2021-05-17 15:04:30|||||||||460
1621263890000|2021-05-17 15:04:50|937.2||937||937.2||937||16205
1621263900000|2021-05-17 15:05:00|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|2558
1621263910000|2021-05-17 15:05:10|937|936.8|936.8|936.4|937.2|937|936.8|936.4|11174
1621263920000|2021-05-17 15:05:20|937|936.6|937|936.8|937|936.8|936.8|936.6|2191
1621263930000|2021-05-17 15:05:30|937.2|937|937|936.6|937.2|937|937|936.6|5199
1621263940000|2021-05-17 15:05:40|937.2|936.8|937|936.8|937.2|937|937|936.6|7699
1621263950000|2021-05-17 15:05:50||936.6||936.6||936.6||936.6|1526
1621263980000|2021-05-17 15:06:20|936.8|936.4|936.6|936.2|936.8|936.4|936.4|936.2|18045
1621263990000|2021-05-17 15:06:30|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|6624
1621264000000|2021-05-17 15:06:40|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|6150
1621264020000|2021-05-17 15:07:00|936.8|936.4|937|936.6|937|936.8|936.8|936.4|24190
1621264030000|2021-05-17 15:07:10||936.8||936.6||936.8||936.6|2364
1621264040000|2021-05-17 15:07:20|937.2|936.8|937.2|936.8|937.2|937|937|936.8|2965
1621264050000|2021-05-17 15:07:30|937.4|937|937.4|937|937.4|937.2|937.4|937|2088
1621264070000|2021-05-17 15:07:50|937.2|936.8|937|936.6|937.4|936.8|936.8|936.6|9908
1621264090000|2021-05-17 15:08:10|936.8|936.8|936.8|936.6|936.8|936.8|936.8|936.6|196
1621264100000|2021-05-17 15:08:20|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|4445
1621264110000|2021-05-17 15:08:30|936.4||936.4||936.4||936.4||0
1621264120000|2021-05-17 15:08:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|8492
1621264130000|2021-05-17 15:08:50|936.4|936|936.2|936|936.6|936.2|936|935.8|10888
1621264140000|2021-05-17 15:09:00|936|935.8|936.2|935.8|936.2|936|935.8|935.4|8221
1621264150000|2021-05-17 15:09:10|936.4|936|936.2|936|936.4|936.2|936.2|935.8|112
1621264160000|2021-05-17 15:09:20|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936|3049
1621264180000|2021-05-17 15:09:40|936.4|936|936.4|936|936.6|936|936.2|936|5238
1621264190000|2021-05-17 15:09:50|936.2|935.8|936.2|936|936.2|936|936|935.8|3479
1621264200000|2021-05-17 15:10:00||935.8||935.8||936||935.8|1100
1621264210000|2021-05-17 15:10:10|936|936|936.2|935.8|936.2|936|936|935.8|4001
1621264220000|2021-05-17 15:10:20||936||936||936||936|600
1621264230000|2021-05-17 15:10:30|936|935.8|936|935.8|936|935.8|935.8|935.6|7448
1621264240000|2021-05-17 15:10:40|935.8|935.6|936|935.8|936|935.8|935.8|935.6|1924
1621264260000|2021-05-17 15:11:00|936.2|936|936.2|936|936.2|936|936.2|936|2351
1621264270000|2021-05-17 15:11:10|936.4|936.2|936.4|936|936.4|936.2|936.2|936|4054
1621264280000|2021-05-17 15:11:20|936.2|935.8|936.2|936|936.4|936.2|936|935.8|9289
1621264300000|2021-05-17 15:11:40|936.4|935.8|936.2|935.8|936.4|935.8|936|935.8|4338
1621264310000|2021-05-17 15:11:50|936|936|936.4|936|936.4|936|936|935.8|4043
1621264320000|2021-05-17 15:12:00|936.6|936.2|936.6|936.4|936.8|936.6|936.6|936.2|5487
1621264330000|2021-05-17 15:12:10|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|1272
1621264340000|2021-05-17 15:12:20|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|1197
1621264350000|2021-05-17 15:12:30|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|1598
1621264360000|2021-05-17 15:12:40||936.6||936.6||936.6||936.6|0
1621264380000|2021-05-17 15:13:00|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|1574
1621264390000|2021-05-17 15:13:10|937|936.6|937|936.8|937|936.8|937|936.4|1498
1621264410000|2021-05-17 15:13:30|936.8|936.6|936.8|936.4|937|936.6|936.6|936.4|3666
1621264420000|2021-05-17 15:13:40|936.6||936.6||936.6||936.6||0
1621264430000|2021-05-17 15:13:50|936.8|936.6|937|936.6|937|936.6|936.6|936.4|4405
1621264440000|2021-05-17 15:14:00|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|344
1621264450000|2021-05-17 15:14:10|936.8||936.8||936.8||936.8||0
1621264480000|2021-05-17 15:14:40|937|936.6|937|936.6|937|936.8|936.8|936.6|8883
1621264490000|2021-05-17 15:14:50|937.2|936.8|937.4|937.2|937.6|937.4|937|936.8|12122
1621264500000|2021-05-17 15:15:00|937.6|937|937.4|937|937.6|937.2|937.2|937|4191
1621264510000|2021-05-17 15:15:10|937.2|937.2|937.6|937.2|937.6|937.4|937.2|937|7833
1621264520000|2021-05-17 15:15:20||937.4||937.2||937.4||937.2|0
1621264530000|2021-05-17 15:15:30|937.4||937.4||937.4||937.4||4707
1621264540000|2021-05-17 15:15:40|937.6|937.4|937.6|937.4|937.8|937.6|937.6|937.4|7369
1621264550000|2021-05-17 15:15:50|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|5665
1621264560000|2021-05-17 15:16:00|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|2431
1621264570000|2021-05-17 15:16:10|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|799
1621264590000|2021-05-17 15:16:30|937.8|937.4|937.8|937.6|937.8|937.6|937.6|937.2|666
1621264600000|2021-05-17 15:16:40|938|937.8|938.4|938|938.4|938.2|938|937.6|21401
1621264610000|2021-05-17 15:16:50|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|3022
1621264620000|2021-05-17 15:17:00|938.8|938.6|938.8|938.6|939.4|939|938.8|938.6|23723
1621264630000|2021-05-17 15:17:10|939|938.8|939.2|938.8|939.2|939|939|938.6|8732
1621264640000|2021-05-17 15:17:20|939|938.6|938.8|938.6|939|938.6|938.6|938.4|9484
1621264650000|2021-05-17 15:17:30|||||||||2837
1621264660000|2021-05-17 15:17:40|939|938.8|939|938.6|939|938.8|939|938.6|3280
1621264670000|2021-05-17 15:17:50|938.8|938.4|938.8|938.6|938.8|938.6|938.6|938.4|6806
1621264680000|2021-05-17 15:18:00|||||||||3014
1621264690000|2021-05-17 15:18:10|||||||||1029
1621264700000|2021-05-17 15:18:20|||||||||4
1621264710000|2021-05-17 15:18:30|939|938.8|939|938.8|939|938.8|939|938.8|665
1621264720000|2021-05-17 15:18:40|938.8|938.6|938.8|938.4|939|938.6|938.6|938.4|7403
1621264730000|2021-05-17 15:18:50|939|938.6|939|938.6|939|938.8|939|938.6|2750
1621264740000|2021-05-17 15:19:00|938.8|938.4|938.4|938|939|938.4|938.4|938|5377
1621264750000|2021-05-17 15:19:10||938.2||938.2||938.2||938|100
1621264760000|2021-05-17 15:19:20|938.2|938|938.4|938.2|938.4|938.2|938.2|938|5998
1621264770000|2021-05-17 15:19:30|938.2|938|938|937.8|938.2|938|937.8|937.6|4505
1621264780000|2021-05-17 15:19:40|938.2|937.6|937.8|937.6|938.2|937.8|937.8|937.4|9425
1621264790000|2021-05-17 15:19:50|938|937.8|938|937.6|938.2|937.8|938|937.6|3203
1621321250000|2021-05-18 07:00:50|953.4|935.6|944.8|944|953.4|944|944.8|935.6|80966
1621321260000|2021-05-18 07:01:00|944.6|944.2|944.8|944.2|944.8|944.2|944.4|944.2|2632
1621321270000|2021-05-18 07:01:10|945.2|944.4|945.4|944.8|946.6|946|944.8|944|25647
1621321280000|2021-05-18 07:01:20|945.2|944.6|944.8|944.2|945.2|944.8|944.4|943.6|5538
1621321290000|2021-05-18 07:01:30|944.6|943.8|943.8|942.6|944.6|943.8|943.4|942.4|827
1621321300000|2021-05-18 07:01:40|944|942.8|944.4|944|944.4|944|944|942.8|3264
1621321310000|2021-05-18 07:01:50|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|377
1621321320000|2021-05-18 07:02:00|945|945|945.8|945|945.8|945|945|945|3
1621321330000|2021-05-18 07:02:10|945.6|944.8|946.6|946.2|946.8|946.2|944.2|943.2|12271
1621321340000|2021-05-18 07:02:20|946.4|946.4|946.4|945.6|946.6|946.4|946.4|945.6|3436
1621321350000|2021-05-18 07:02:30|946.2|945.4|945.8|945|946.2|945.8|945.8|945|88
1621321360000|2021-05-18 07:02:40|946|945.4|945.6|944.6|946.2|945.4|945.2|944.4|88
1621321370000|2021-05-18 07:02:50|945.4|944.4|945.2|944.4|945.4|944.4|944.8|943.6|0
1621321380000|2021-05-18 07:03:00|945.6|944.6|946.2|945.4|946.4|945.8|945.6|944.4|21592
1621321390000|2021-05-18 07:03:10|946.4|945.6|946.8|946.2|946.8|946.2|946.4|945.6|0
1621321410000|2021-05-18 07:03:30|946.6|946|946.2|945.6|946.6|946|946.2|945.2|15348
1621321420000|2021-05-18 07:03:40|946.4|945.8|946.8|946.4|946.8|946.4|946.4|945.6|3906
1621321430000|2021-05-18 07:03:50||946.2||946.2||946.2||946.2|88
1621321440000|2021-05-18 07:04:00|946.4|946.4|947.4|946.6|948|947.2|946.4|946.4|22512
1621321450000|2021-05-18 07:04:10||947.2||946.8||947.2||946.6|867
1621321460000|2021-05-18 07:04:20|947.2|947|947.4|946.8|947.4|947|947.2|946.8|88
1621321470000|2021-05-18 07:04:30|947.6|946.6|947.6|946.8|947.6|946.8|947.4|946.6|1616
1621321480000|2021-05-18 07:04:40|947.4|946.6|947.4|946.8|947.4|947.4|947.4|946.6|88
1621321490000|2021-05-18 07:04:50|947.2|947.2|947.2|946.8|947.2|947.2|947.2|946.8|666
1621321500000|2021-05-18 07:05:00|947.4|947|948|947.4|948|947.4|947.4|946.8|1664
1621321510000|2021-05-18 07:05:10|948.2|947.6|948.6|948|948.6|948.2|948.2|947.6|29698
1621321520000|2021-05-18 07:05:20|948.4|947.8|947.6|947.2|948.4|947.8|947.6|947.2|4203
1621321530000|2021-05-18 07:05:30|947.8|947.4|947.8|947.2|948|947.8|947.8|947.2|3515
1621321540000|2021-05-18 07:05:40|948|947.6|948|947.6|948|947.6|947.8|947.2|2117
1621321550000|2021-05-18 07:05:50|947.8|947.4|947.2|946.6|947.8|947.4|947|946.4|4524
1621321560000|2021-05-18 07:06:00|947|946.4|946.6|945.8|947.2|946.4|946.6|945.8|10194
1621321570000|2021-05-18 07:06:10|946.8|946|947|946.6|947|946.6|946.8|946|3211
1621321580000|2021-05-18 07:06:20|947.2|946.8|947.8|947.4|947.8|947.4|947.2|946.8|10067
1621321590000|2021-05-18 07:06:30|947.6|947.2|947.6|947.2|947.8|947.6|947.6|947|2227
1621321600000|2021-05-18 07:06:40|947.8|947.4|948.2|947.8|948.2|947.8|947.8|947.2|10001
1621321610000|2021-05-18 07:06:50|948|947.6|948.4|947.8|948.4|947.8|947.8|947.4|2198
1621321620000|2021-05-18 07:07:00|948.2|947.6|947.4|946.8|948.2|947.8|947.4|946.8|4325
1621321630000|2021-05-18 07:07:10|947.2||947.2||947.4||947.2||0
1621321640000|2021-05-18 07:07:20|947.4|947|947.4|947|947.8|947.4|947.4|947|38309
1621321650000|2021-05-18 07:07:30|947.2|946.8|946|945.4|947.4|946.8|946|945.4|30478
1621321660000|2021-05-18 07:07:40|946.2|945.6|946.6|946.2|946.6|946.2|946.2|945.6|3761
1621321670000|2021-05-18 07:07:50|946.8|946.4|946.8|946.4|947|946.8|946.8|946.4|5337
1621321690000|2021-05-18 07:08:10|946.6|946.2|947.2|946.8|947.2|946.8|946.6|946.2|14210
1621321700000|2021-05-18 07:08:20|947|946.6|947|946.4|947.2|946.8|947|946.4|2807
1621321710000|2021-05-18 07:08:30||946.6||946.6||946.6||946.6|111
1621321720000|2021-05-18 07:08:40|947.2|946.8|948.4|948|948.4|948.2|947.2|946.8|14156
1621321730000|2021-05-18 07:08:50|948.2|947.8|948.4|948.2|948.4|948.2|948|947.8|7026
1621321740000|2021-05-18 07:09:00|948.6|948.4|948.2|947.8|948.8|948.4|948.2|947.8|6800
1621321750000|2021-05-18 07:09:10|948|947.6|947.8|947.4|948|947.6|947.8|947.4|1518
1621321760000|2021-05-18 07:09:20|947.6|947.2|947.6|947.2|947.6|947.4|947|946.6|5730
1621321770000|2021-05-18 07:09:30|947.4|947|947.2|946.6|947.6|947|947.2|946.6|371
1621321780000|2021-05-18 07:09:40|947.4|946.8|947.6|947.2|947.6|947.4|947.4|946.8|2003
1621321790000|2021-05-18 07:09:50|947.8|947.4|948|947.6|948|947.6|947.8|947.4|5408
1621321810000|2021-05-18 07:10:10|947.8|947.4|948|947.6|948|947.6|947.8|947.4|133
1621321820000|2021-05-18 07:10:20|947.8|947.4|947.4|946.8|947.8|947.4|947.4|946.6|1883
1621321830000|2021-05-18 07:10:30|947.2|947|947.2|946.8|947.2|947|947.2|946.8|0
1621321840000|2021-05-18 07:10:40|947|946.6|947|946.6|947.2|946.6|946.8|946.4|4454
1621321850000|2021-05-18 07:10:50|947.2|946.4|946.6|946.4|947.2|946.6|946.6|946.4|0
1621321860000|2021-05-18 07:11:00|946.4|946.2|947|946.4|947|946.4|946.4|946.2|9313
1621321870000|2021-05-18 07:11:10|947.2|946.6|947.6|947.2|947.8|947.4|947.2|946.6|14990
1621321890000|2021-05-18 07:11:30|947.4|947|947.8|947.2|947.8|947.2|947.2|946.8|3979
1621321900000|2021-05-18 07:11:40|948|947.4|947.6|947.2|948|947.6|947.4|947|5164
1621321910000|2021-05-18 07:11:50|947.8|947.4|948|947.4|948|947.4|947.8|947.2|0
1621321920000|2021-05-18 07:12:00|947.8|947.2|947.4|946.8|947.8|947.2|947|946.6|21180
1621321930000|2021-05-18 07:12:10|947.6|947|948|947.6|948|947.6|947.6|947|100
1621321940000|2021-05-18 07:12:20|947.8||947.8||947.8||947.8||0
1621321950000|2021-05-18 07:12:30|948||948||948||948||0
1621321960000|2021-05-18 07:12:40|948.2|947.8|949|948.6|949|948.6|948|947.8|4983
1621321980000|2021-05-18 07:13:00|948.8|948.4|948.6|948.2|949|948.4|948.6|948.2|5729
1621321990000|2021-05-18 07:13:10|948.4|948|948.8|948.4|949|948.6|948.2|947.8|7057
1621322000000|2021-05-18 07:13:20|948.6|948.2|948.4|948|948.6|948.2|948.4|948|2285
1621322010000|2021-05-18 07:13:30|948.6||948.4||948.6||948.4||0
1621322020000|2021-05-18 07:13:40|948.6||948.6||948.6||948.4||0
1621322030000|2021-05-18 07:13:50|948.8|948.2|949|948.6|949|948.6|948.8|948.2|4860
1621322050000|2021-05-18 07:14:10|948.8|948.4|948.4|948|949|948.6|948.4|947.8|8078
1621322060000|2021-05-18 07:14:20|948.2||948.4||948.4||948.2||0
1621322070000|2021-05-18 07:14:30|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|351
1621322080000|2021-05-18 07:14:40|948|947.6|948|947.6|948.2|947.6|947.8|947.4|323
1621322090000|2021-05-18 07:14:50|948.2|947.8|948|947.4|948.4|948|948|947.4|1496
1621322100000|2021-05-18 07:15:00|948.2|947.6|948|947.8|948.2|947.8|948|947.6|0
1621322110000|2021-05-18 07:15:10|948.2||948.2||948.2||948.2||1000
1621322120000|2021-05-18 07:15:20|948.4||948.2||948.4||948||7179
1621322140000|2021-05-18 07:15:40|948|947.6|948|947.6|948|947.8|948|947.6|1172
1621322150000|2021-05-18 07:15:50|947.8|947.4|947.2|946.8|947.8|947.4|947.2|946.8|16727
1621322160000|2021-05-18 07:16:00|947.4|947|947.4|947.2|947.4|947.2|947.4|947|1819
1621322170000|2021-05-18 07:16:10|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|5658
1621322180000|2021-05-18 07:16:20|948|947.6|948.4|948|948.4|948|948|947.4|4601
1621322190000|2021-05-18 07:16:30|948.2|947.8|948.6|948.2|948.6|948.4|948|947.8|19758
1621322200000|2021-05-18 07:16:40|948.8|948.4|948.8|948.6|949|948.8|948.6|948.2|13514
1621322210000|2021-05-18 07:16:50|948.6|948.4|948.4|948|948.6|948.4|948.2|948|23816
1621322220000|2021-05-18 07:17:00|948.2|947.8|947.6|947.2|948.4|948|947.2|947|23914
1621322230000|2021-05-18 07:17:10|947.4|947|947.2|946.8|947.4|947|947.2|946.8|363
1621322240000|2021-05-18 07:17:20|947.4|947|947.2|947|947.4|947|947|946.8|8792
1621322250000|2021-05-18 07:17:30|947|946.8|946.8|946.6|947.2|946.8|946.8|946.4|8948
1621322260000|2021-05-18 07:17:40|947.4|947.2|947.4|947|947.6|947.2|947.2|946.8|44643
1621322270000|2021-05-18 07:17:50|947.6||947.6||947.6||947.6||0
1621322280000|2021-05-18 07:18:00|947.4|947.2|948|947.6|948.4|948.2|947.4|947|18486
1621322290000|2021-05-18 07:18:10|948.2|947.8|949|948.8|949.2|949|948.2|947.8|11671
1621322300000|2021-05-18 07:18:20|||||||||56
1621322310000|2021-05-18 07:18:30|949.4|949|949.6|949.2|949.6|949.2|949|948.8|7758
1621322320000|2021-05-18 07:18:40|949.4|949|949.8|949.2|949.8|949.2|949.2|948.8|8510
1621322330000|2021-05-18 07:18:50|949.6||949.8||949.8||949.6||777
1621322340000|2021-05-18 07:19:00|950|949.4|949.2|948.8|950.8|950.4|948.8|948.4|126810
1621322350000|2021-05-18 07:19:10|949|948.6|948.8|948.4|949|948.6|948.8|948.4|7592
1621322360000|2021-05-18 07:19:20||948.6||948.2||948.6||948.2|3077
1621322370000|2021-05-18 07:19:30||948.4||948.4||948.4||948.4|0
1621322390000|2021-05-18 07:19:50|948.6|948.2|948.8|948.4|948.8|948.4|948.4|948.2|3297
1621322400000|2021-05-18 07:20:00|949|948.6|949.2|948.8|949.2|948.8|949|948.6|3730
1621322440000|2021-05-18 07:20:40|949|948.6|949|948.6|949.2|948.6|948.8|948.6|7752
1621322450000|2021-05-18 07:20:50|949.2||949||949.2||949||342
1621322460000|2021-05-18 07:21:00|948.8|948.4|948.6|948|948.8|948.4|948.2|948|2107
1621322470000|2021-05-18 07:21:10||948.2||948.2||948.2||948.2|0
1621322480000|2021-05-18 07:21:20|948.8|948.4|949.2|948.6|949.2|948.8|948.8|948.4|479
1621322490000|2021-05-18 07:21:30|949|948.4|949|948.4|949|948.4|949|948.4|0
1621322500000|2021-05-18 07:21:40|949.2|948.6|949.8|949.4|949.8|949.4|949.2|948.6|5075
1621322510000|2021-05-18 07:21:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621322520000|2021-05-18 07:22:00|949.4|949|949.4|948.8|949.6|949|949.2|948.8|962
1621322530000|2021-05-18 07:22:10|949.2||949.4||949.4||949.2||0
1621322540000|2021-05-18 07:22:20|949.2|948.6|949.6|949|949.6|949|948.8|948.4|14001
1621322550000|2021-05-18 07:22:30|949.4|948.8|949.6|949|949.6|949.2|949.4|948.8|2000
1621322570000|2021-05-18 07:22:50|949.4|948.8|949.4|948.8|949.4|949|948.8|948.4|14161
1621322580000|2021-05-18 07:23:00|949.2||949.2||949.2||949.2||602
1621322600000|2021-05-18 07:23:20|949.4|949|949.4|949|949.6|949.4|949.4|949|5349
1621322610000|2021-05-18 07:23:30|949.2|948.8|949.2|948.8|949.4|949|949|948.8|957
1621322620000|2021-05-18 07:23:40|949|948.6|949|948.6|949.2|948.8|948.8|948.6|2370
1621322630000|2021-05-18 07:23:50|948.8||948.8||949.2||948.8||600
1621322640000|2021-05-18 07:24:00|948.6|948.4|948.8|948.4|949.4|948.8|948.6|948.2|3233
1621322650000|2021-05-18 07:24:10|949|948.6|949|948.6|949.2|948.8|949|948.6|112
1621322660000|2021-05-18 07:24:20|948.8|948.4|949|948.4|949|948.4|948.8|948.4|600
1621322670000|2021-05-18 07:24:30|948.8||948.8||949||948.8||0
1621322700000|2021-05-18 07:25:00|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948|1362
1621322710000|2021-05-18 07:25:10|948.2|948|948.2|948|948.4|948|948.2|948|493
1621322720000|2021-05-18 07:25:20|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|840
1621322730000|2021-05-18 07:25:30|948.4|948|948.4|948|948.4|948|948.2|948|1190
1621322740000|2021-05-18 07:25:40|948.2|947.8|947.8|947.2|948.2|947.8|947.6|947.2|1519
1621322750000|2021-05-18 07:25:50|948|947.4|948.4|947.8|948.4|947.8|948|947.2|0
1621322760000|2021-05-18 07:26:00|948.2|948|948.6|948.2|948.6|948.2|948.2|948|523
1621322770000|2021-05-18 07:26:10||948||948||948||948|0
1621322780000|2021-05-18 07:26:20|948.4|947.8|948|947.6|948.4|947.8|948|947.6|3841
1621322790000|2021-05-18 07:26:30|948.2|947.8|948.4|948|948.6|948|948.2|947.6|9719
1621322810000|2021-05-18 07:26:50|948.2|947.8|948.2|947.6|948.6|948|948|947.4|4911
1621322820000|2021-05-18 07:27:00|948||948||948.2||948||1500
1621322830000|2021-05-18 07:27:10|948.2|947.8|948.4|947.8|948.4|948|948.2|947.6|360
1621322840000|2021-05-18 07:27:20|948.2|948|948.2|947.8|948.2|948|948.2|947.8|1000
1621322850000|2021-05-18 07:27:30|948.4||948.4||948.4||948.4||0
1621322860000|2021-05-18 07:27:40|948.2|947.6|948.2|947.8|948.2|947.8|948|947.6|1654
1621322870000|2021-05-18 07:27:50|948.4|947.6|948|947.6|948.4|947.6|948|947.6|617
1621322880000|2021-05-18 07:28:00|948.2|947.8|948.4|948|948.4|948|948.2|947.6|1876
1621322890000|2021-05-18 07:28:10|948.2|948.2|948.4|948.2|948.4|948.2|948.2|948.2|3849
1621322900000|2021-05-18 07:28:20|948.6|948.4|948.4|948|948.6|948.4|948.2|948|18331
1621322910000|2021-05-18 07:28:30|948.2||948.2||948.2||948.2||0
1621322920000|2021-05-18 07:28:40|||||||||1186
1621322930000|2021-05-18 07:28:50|948.4|948.2|948|947.6|948.8|948.2|948|947.6|16361
1621322940000|2021-05-18 07:29:00|947.8|947.4|947.6|947|947.8|947.4|947.6|947|321
1621322950000|2021-05-18 07:29:10||947.2||947.2||947.4||947.2|0
1621322960000|2021-05-18 07:29:20|947.8|947.4|948|947.6|948|947.6|947.8|947.4|1575
1621322970000|2021-05-18 07:29:30|947.8|947.4|947.4|946.8|947.8|947.4|947.2|946.8|5321
1621322980000|2021-05-18 07:29:40|947.2|946.6|947|946.4|947.2|946.8|946.8|946.2|2708
1621322990000|2021-05-18 07:29:50|946.8|946.2|947|946.4|947|946.4|946.8|946.2|0
1621323000000|2021-05-18 07:30:00|946.8|946.2|945.8|945.2|946.8|946.2|945.8|945.2|14187
1621323010000|2021-05-18 07:30:10|946|945.4|946.4|945.8|946.6|946.2|946|945.4|10433
1621323020000|2021-05-18 07:30:20|946.6|946|946.8|946.4|946.8|946.4|946.6|946|1876
1621323040000|2021-05-18 07:30:40|946.6|946.2|946.4|945.8|946.6|946.2|946.2|945.8|665
1621323050000|2021-05-18 07:30:50||946||945.8||946||945.8|0
1621323060000|2021-05-18 07:31:00|946.6|946|946.6|946.2|946.6|946.2|946.6|946|0
1621323080000|2021-05-18 07:31:20|946.4|946|946.2|945.8|946.4|946|946|945.8|5644
1621323090000|2021-05-18 07:31:30|946.4|946|946.6|946.2|946.8|946.2|946.4|946|4375
1621323100000|2021-05-18 07:31:40|946.4||946.6||946.6||946.4||553
1621323120000|2021-05-18 07:32:00|946.8|946.4|946.6|946.4|946.8|946.6|946.6|946.4|2573
1621323130000|2021-05-18 07:32:10|946.8|946.6|946.6|946.4|947|946.8|946.6|946.4|7601
1621323140000|2021-05-18 07:32:20|946.8|946.2|946.4|946|946.8|946.4|946.4|946|6569
1621323150000|2021-05-18 07:32:30|946.2|945.8|946.4|946|946.6|946|946|945.8|4659
1621323160000|2021-05-18 07:32:40|946.6|946.2|946.6|946.2|946.8|946.4|946.4|946.2|5104
1621323170000|2021-05-18 07:32:50|946.4|946|946.2|946|946.6|946|946|945.6|33472
1621323180000|2021-05-18 07:33:00|946|945.8|945.6|945.4|946|945.8|945.6|945.2|4887
1621323190000|2021-05-18 07:33:10|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1054
1621323200000|2021-05-18 07:33:20|946||946||946||946||2400
1621323210000|2021-05-18 07:33:30|945.8|945.6|945.8|945.4|946|945.8|945.8|945.4|2082
1621323220000|2021-05-18 07:33:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|1065
1621323230000|2021-05-18 07:33:50|945.4|945|945.6|945|945.6|945|945|944.8|18084
1621323240000|2021-05-18 07:34:00|945.8|945.2|945.8|945.4|945.8|945.4|945.8|945.2|157
1621323270000|2021-05-18 07:34:30|946|945.6|945.8|945.4|946|945.8|945.8|945.4|2878
1621323280000|2021-05-18 07:34:40|945.6|945.2|945.4|944.8|945.6|945.2|945|944.6|1218
1621323290000|2021-05-18 07:34:50||945||945||945||945|0
1621323310000|2021-05-18 07:35:10|945.6|945.2|945.6|945.2|945.8|945.2|945.6|945.2|1
1621323320000|2021-05-18 07:35:20|945.4|945|945.2|944.6|945.4|945.2|945.2|944.6|1813
1621323330000|2021-05-18 07:35:30||944.8||944.8||944.8||944.6|0
1621323340000|2021-05-18 07:35:40||944.6||944.8||944.8||944.6|1000
1621323350000|2021-05-18 07:35:50|945|944.6|945|944.6|945|944.6|944.8|944.6|616
1621323360000|2021-05-18 07:36:00|945.2|944.8|944.8|944.4|945.4|945|944.6|944.4|764
1621323370000|2021-05-18 07:36:10|||||||||1000
1621323380000|2021-05-18 07:36:20|944.6|944.2|944.4|944.2|944.8|944.4|944.4|944.2|1347
1621323400000|2021-05-18 07:36:40|944.2|944|944.4|944|944.4|944|944.2|944|895
1621323410000|2021-05-18 07:36:50|944.2|943.8|944.2|943.8|944.2|943.8|944|943.8|1948
1621323420000|2021-05-18 07:37:00|944|943.6|944|943.6|944|943.6|944|943.6|0
1621323430000|2021-05-18 07:37:10|944.2|943.8|944.4|944|944.4|944|944|943.8|14178
1621323440000|2021-05-18 07:37:20|||||||||500
1621323450000|2021-05-18 07:37:30|944.2|943.8|944.2|943.6|944.2|943.8|944|943.6|2114
1621323460000|2021-05-18 07:37:40|944|943.4|943.6|943.4|944|943.4|943.6|943.4|0
1621323470000|2021-05-18 07:37:50|944|943.6|943.8|943.4|944|943.6|943.6|943.4|1615
1621323480000|2021-05-18 07:38:00|943.6|943.2|943.6|943.2|943.8|943.2|943.2|942.8|2916
1621323490000|2021-05-18 07:38:10|943.8|943|943.8|943.2|943.8|943.2|943.8|943|0
1621323500000|2021-05-18 07:38:20|943.6|943.4|943.8|943.2|944|943.6|943.6|943.2|2200
1621323510000|2021-05-18 07:38:30|943.6|943|943.2|942.8|943.6|943|943.2|942.8|1543
1621323520000|2021-05-18 07:38:40|943.4|943|943.4|943|943.4|943|943.4|943|1294
1621323540000|2021-05-18 07:39:00|943.2|942.6|942.8|942.2|943.2|942.6|942.8|942.2|9612
1621323550000|2021-05-18 07:39:10|943|942.4|942.8|942.4|943|942.6|942.8|942.2|1000
1621323570000|2021-05-18 07:39:30|942.6||942.6||942.8||942.6||397
1621323590000|2021-05-18 07:39:50|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|661
1621323610000|2021-05-18 07:40:10|||||||||608
1621323620000|2021-05-18 07:40:20|||||||||6
1621323660000|2021-05-18 07:41:00|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|2649
1621323670000|2021-05-18 07:41:10|942.6|942.4|942.6|942.2|942.6|942.6|942.6|942.2|2504
1621323680000|2021-05-18 07:41:20|942.4|942|942.2|942|942.4|942|942.2|942|789
1621323690000|2021-05-18 07:41:30|942|941.8|941.8|941.4|942|941.8|941.6|941.2|4182
1621323700000|2021-05-18 07:41:40|942|941.6|941.8|941.4|942|941.6|941.6|941.2|1823
1621323710000|2021-05-18 07:41:50|942|941.2|942.2|941.8|942.4|942.2|942|941.2|7619
1621323720000|2021-05-18 07:42:00|942.4|942|942.6|942.4|942.6|942.4|942.4|942|332
1621323730000|2021-05-18 07:42:10|942.8|942.6|942.8|942.6|942.8|942.6|942.6|942.4|1446
1621323740000|2021-05-18 07:42:20|942.6|942.4|942.6|942.2|942.8|942.4|942.4|942.2|2453
1621323760000|2021-05-18 07:42:40|942.4|942|942.4|942|942.6|942|942.4|941.8|714
1621323770000|2021-05-18 07:42:50|||||||||3000
1621323780000|2021-05-18 07:43:00|942.2|941.8|942|941.8|942.4|941.8|942|941.6|1647
1621323790000|2021-05-18 07:43:10|942.2||942.2||942.2||942.2||120
1621323800000|2021-05-18 07:43:20|942||942.2||942.2||942||712
1621323810000|2021-05-18 07:43:30|942||942||942||942||0
1621323820000|2021-05-18 07:43:40|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|476
1621323830000|2021-05-18 07:43:50|941.6|941.6|941.8|941.4|941.8|941.6|941.6|941.4|252
1621323840000|2021-05-18 07:44:00|942|941.6|942|941.6|942|941.8|942|941.6|2646
1621323850000|2021-05-18 07:44:10|941.8|941.4|942|941.6|942|941.6|941.8|941.4|6357
1621323860000|2021-05-18 07:44:20|942.2|941.8|942.6|942.2|942.8|942.6|942.2|941.6|20499
1621323880000|2021-05-18 07:44:40|942.4|942|942.4|941.8|942.6|942.2|942.2|941.8|6140
1621323890000|2021-05-18 07:44:50|942.2|941.6|942.2|941.8|942.4|941.8|942|941.6|0
1621323900000|2021-05-18 07:45:00|942|941.6|941.8|941.4|942|941.6|941.8|941.4|544
1621323910000|2021-05-18 07:45:10|941.6||941.8||941.8||941.6||415
1621323920000|2021-05-18 07:45:20|942|941.6|942|941.6|942.2|941.8|941.8|941.4|1268
1621323930000|2021-05-18 07:45:30|941.8|941.4|942|941.6|942|941.6|941.8|941.4|411
1621323940000|2021-05-18 07:45:40|942.2|941.8|942.2|942|942.2|942|942.2|941.8|3544
1621323950000|2021-05-18 07:45:50|942|941.8|942|941.6|942|941.8|941.8|941.6|2183
1621323960000|2021-05-18 07:46:00|941.8|941.8|942.2|941.8|942.2|941.8|941.8|941.6|4506
1621323970000|2021-05-18 07:46:10|942|941.6|941.4|941|942|941.8|941.4|941|1695
1621323980000|2021-05-18 07:46:20|941.2|940.8|941|940.6|941.2|940.8|941|940.6|0
1621323990000|2021-05-18 07:46:30|941.2||941.2||941.2||941.2||0
1621324000000|2021-05-18 07:46:40|941||941||941||941||2500
1621324010000|2021-05-18 07:46:50|940.8|940.8|940.8|940.6|941|940.8|940.8|940.6|4864
1621324020000|2021-05-18 07:47:00|941|940.8|941.2|940.8|941.2|941|941|940.8|571
1621324040000|2021-05-18 07:47:20|941.4|941|941.6|941.4|941.6|941.4|941.4|941|2100
1621324050000|2021-05-18 07:47:30|941.4|941.2|941.6|941.2|941.6|941.2|941.4|941.2|687
1621324060000|2021-05-18 07:47:40|941.4||941.4||941.4||941.4||0
1621324070000|2021-05-18 07:47:50|||||||||7
1621324080000|2021-05-18 07:48:00|941.2|941|940.8|940.6|941.2|941|940.8|940.6|1301
1621324090000|2021-05-18 07:48:10|940.6|940.4|940.4|940|940.6|940.4|940.2|940|3476
1621324100000|2021-05-18 07:48:20|940.6|940.2|940.8|940.4|940.8|940.6|940.6|940.2|1217
1621324110000|2021-05-18 07:48:30|940.6|940.6|940.6|940.2|940.6|940.6|940.6|940.2|1899
1621324120000|2021-05-18 07:48:40|940.4|940|940.2|940|940.4|940|940.2|940|836
1621324130000|2021-05-18 07:48:50|940.4|940.2|940.8|940.4|940.8|940.4|940.4|940.2|938
1621324140000|2021-05-18 07:49:00||940.2||940.2||940.4||940.2|0
1621324150000|2021-05-18 07:49:10||940.4||940.2||940.4||940.2|0
1621324160000|2021-05-18 07:49:20|940.6|940.4|940.6|940.2|940.8|940.4|940.6|940.2|300
1621324170000|2021-05-18 07:49:30|||||||||241
1621324190000|2021-05-18 07:49:50|940.8|940.4|941|940.8|941|940.8|940.8|940.4|1005
1621324200000|2021-05-18 07:50:00|941.2||941.2||941.2||941.2||500
1621324220000|2021-05-18 07:50:20|941|940.6|940.6|940.2|941|940.6|940.4|940.2|14447
1621324230000|2021-05-18 07:50:30|940.4|940|940.4|940|940.4|940|940.2|940|2627
1621324240000|2021-05-18 07:50:40|940.6|940.2|940.6|940.2|940.6|940.4|940.6|940.2|356
1621324250000|2021-05-18 07:50:50|940.8|940.4|941|940.6|941|940.6|940.8|940.4|1
1621324260000|2021-05-18 07:51:00|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|1638
1621324270000|2021-05-18 07:51:10|941.4|941|941.4|941.2|941.4|941.2|941.4|941|870
1621324280000|2021-05-18 07:51:20|941.6|941.4|941.8|941.6|941.8|941.6|941.6|941.4|2916
1621324290000|2021-05-18 07:51:30|942|941.8|942|941.8|942|941.8|942|941.6|0
1621324300000|2021-05-18 07:51:40|942.2|942|942.8|942.6|942.8|942.6|942.2|942|13557
1621324310000|2021-05-18 07:51:50|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|5980
1621324320000|2021-05-18 07:52:00|943|942.8|943.2|943|943.2|943|943|942.8|10283
1621324330000|2021-05-18 07:52:10|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|3590
1621324340000|2021-05-18 07:52:20|943.8|943.6|943.8|943.4|944|943.8|943.6|943.4|4787
1621324350000|2021-05-18 07:52:30|944|943.6|944.2|943.8|944.2|943.8|943.8|943.6|4758
1621324360000|2021-05-18 07:52:40|944|943.6|943.6|943.2|944|943.6|943.6|943.2|2536
1621324370000|2021-05-18 07:52:50|943.4|943.4|943.4|943.2|943.6|943.4|943.4|943.2|5304
1621324380000|2021-05-18 07:53:00|943.2|943|943.2|942.8|943.2|943|943|942.8|1044
1621324390000|2021-05-18 07:53:10|943.4|943|943.4|943|943.4|943|943.4|942.8|0
1621324400000|2021-05-18 07:53:20|943.2||943.2||943.2||943.2||0
1621324410000|2021-05-18 07:53:30|943.4||943.4||943.4||943.4||0
1621324420000|2021-05-18 07:53:40|943.2|942.8|943.2|942.8|943.2|943|943|942.6|13
1621324430000|2021-05-18 07:53:50|943.4||943.2||943.4||943.2||0
1621324440000|2021-05-18 07:54:00|943.4||943.2||943.4||943.2||0
1621324450000|2021-05-18 07:54:10|943.4||943.4||943.4||943.4||0
1621324460000|2021-05-18 07:54:20|943.2|943|943.8|943.4|943.8|943.4|943.2|942.8|8049
1621324470000|2021-05-18 07:54:30|944|943.6|944.2|943.6|944.2|943.6|944|943.6|1694
1621324480000|2021-05-18 07:54:40|944|943.8|944|943.8|944.2|943.8|944|943.8|0
1621324490000|2021-05-18 07:54:50|944.2||944||944.2||944||0
1621324500000|2021-05-18 07:55:00|943.8|943.6|944|943.4|944|943.6|943.6|943.4|560
1621324510000|2021-05-18 07:55:10|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|0
1621324520000|2021-05-18 07:55:20|943.6|943.4|943.6|943.4|943.8|943.6|943.6|943.4|37
1621324530000|2021-05-18 07:55:30|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|1284
1621324540000|2021-05-18 07:55:40|943.6|943.4|943.8|943.4|943.8|943.6|943.6|943.4|449
1621324550000|2021-05-18 07:55:50|944|943.6|944|943.6|944|943.8|944|943.4|1127
1621324560000|2021-05-18 07:56:00|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1621324570000|2021-05-18 07:56:10|944.4|944|944.4|944|944.4|944.2|944.2|943.8|3922
1621324580000|2021-05-18 07:56:20|944.6|944.2|944.4|944|944.6|944.2|944.4|944|0
1621324590000|2021-05-18 07:56:30|944.6|944.2|945|944.6|945|944.6|944.4|944.2|6157
1621324610000|2021-05-18 07:56:50||944.8||944.8||944.8||944.8|730
1621324620000|2021-05-18 07:57:00|945.2|944.6|945.6|945|945.6|945|945|944.6|6682
1621324630000|2021-05-18 07:57:10|945.4|945.2|945.4|945|945.4|945.2|945.4|945|1039
1621324640000|2021-05-18 07:57:20|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|4962
1621324650000|2021-05-18 07:57:30|945.4|945|945.4|945|945.4|945.2|945.4|945|0
1621324670000|2021-05-18 07:57:50|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|638
1621324680000|2021-05-18 07:58:00|945.6|945.2|945.4|945.2|945.8|945.4|945.2|945|14777
1621324690000|2021-05-18 07:58:10|945.2|945|945.6|945.2|945.6|945.2|945.2|945|787
1621324700000|2021-05-18 07:58:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1621324710000|2021-05-18 07:58:30|945.6|945.2|945.6|945.2|945.6|945.4|945.4|945.2|6807
1621324720000|2021-05-18 07:58:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|1
1621324750000|2021-05-18 07:59:10||945.2||945.2||945.2||945.2|0
1621324760000|2021-05-18 07:59:20||945.4||945.4||945.4||945.2|0
1621324770000|2021-05-18 07:59:30|945.6|945.2|945.4|945.2|945.8|945.2|945.4|945.2|2436
1621324780000|2021-05-18 07:59:40|945.2|945|945|944.8|945.2|945|945|944.8|1232
1621324800000|2021-05-18 08:00:00|944.8|944.6|944.4|944.2|944.8|944.8|944.2|944|19449
1621324810000|2021-05-18 08:00:10|944.2|944|944|943.6|944.4|944|943.8|943.6|5878
1621324820000|2021-05-18 08:00:20|943.8||944||944||943.8||215
1621324840000|2021-05-18 08:00:40|943.8|943.4|943.8|943.4|943.8|943.4|943.6|943.4|1039
1621324850000|2021-05-18 08:00:50|944|943.6|944|943.6|944|943.6|944|943.6|0
1621324860000|2021-05-18 08:01:00|944.2|943.8|944.2|943.8|944.6|944.2|944|943.8|5320
1621324870000|2021-05-18 08:01:10|944.4|944|944.4|944|944.4|944|944.4|943.8|0
1621324890000|2021-05-18 08:01:30|944.2|943.8|944|943.8|944.2|943.8|944|943.6|6
1621324900000|2021-05-18 08:01:40|943.8|943.6|943.6|943.2|943.8|943.6|943.4|943|4172
1621324910000|2021-05-18 08:01:50|943.4||943.6||943.6||943.4||1500
1621324930000|2021-05-18 08:02:10|943.8|943.4|943.8|943.6|943.8|943.6|943.8|943.4|431
1621324960000|2021-05-18 08:02:40|944|943.8|944.2|943.8|944.2|943.8|944|943.8|2270
1621324970000|2021-05-18 08:02:50|944.4|944|944.4|944|944.4|944.2|944.2|944|3300
1621324980000|2021-05-18 08:03:00|944.6|944.2|944.8|944.4|945|944.6|944.6|944.2|10643
1621324990000|2021-05-18 08:03:10|945|944.6|945|944.6|945|944.6|945|944.6|0
1621325010000|2021-05-18 08:03:30|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|1706
1621325020000|2021-05-18 08:03:40|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|4060
1621325040000|2021-05-18 08:04:00|944.8|944.4|944.8|944.4|945|944.6|944.6|944.4|933
1621325050000|2021-05-18 08:04:10|944.6|944.2|944.6|944.2|944.8|944.2|944.6|944.2|0
1621325060000|2021-05-18 08:04:20|944.8|944.4|945|944.6|945|944.6|944.8|944.4|3500
1621325070000|2021-05-18 08:04:30|944.8|944.4|944.8|944.4|945|944.4|944.8|944.4|0
1621325080000|2021-05-18 08:04:40|945|944.6|945|944.6|945|944.8|945|944.6|382
1621325090000|2021-05-18 08:04:50|944.8|944.4|944.8|944.4|945|944.4|944.8|944.4|0
1621325110000|2021-05-18 08:05:10|945||944.6||945||944.6||0
1621325120000|2021-05-18 08:05:20|944.8||944.8||944.8||944.8||3621
1621325140000|2021-05-18 08:05:40||944.6||944.6||944.6||944.6|0
1621325150000|2021-05-18 08:05:50|945|944.8|945|944.6|945|944.8|945|944.6|7
1621325160000|2021-05-18 08:06:00|945.2|944.8|945.2|945|945.2|945|945.2|944.8|2270
1621325170000|2021-05-18 08:06:10|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|1894
1621325180000|2021-05-18 08:06:20|945.6|945.4|945.6|945.2|945.8|945.4|945.6|945.2|2132
1621325200000|2021-05-18 08:06:40|945.8|945.4|945.8|945.4|946|945.6|945.8|945.4|0
1621325220000|2021-05-18 08:07:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|702
1621325260000|2021-05-18 08:07:40|945.8|945.4|946|945.6|946|945.8|945.8|945.4|1161
1621325270000|2021-05-18 08:07:50|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1621325280000|2021-05-18 08:08:00|946||945.8||946||945.8||0
1621325300000|2021-05-18 08:08:20|946|945.6|946.6|946.2|946.6|946.2|946|945.4|8416
1621325330000|2021-05-18 08:08:50|946.4||946.6||946.6||946.4||0
1621325340000|2021-05-18 08:09:00|946.4|946|946.2|946|946.4|946|946|945.8|3924
1621325350000|2021-05-18 08:09:10|946|945.8|946|945.8|946|945.8|946|945.8|8
1621325360000|2021-05-18 08:09:20|946.2|946|946|945.8|946.2|946|946|945.8|46
1621325370000|2021-05-18 08:09:30|945.8|945.6|945.8|945.6|946|945.6|945.8|945.4|8
1621325380000|2021-05-18 08:09:40|946|945.8|946.2|945.8|946.2|946|946|945.6|6143
1621325390000|2021-05-18 08:09:50|946|945.6|946.2|945.8|946.2|945.8|946|945.6|0
1621325430000|2021-05-18 08:10:30|946|945.6|946|945.6|946.2|945.6|946|945.6|618
1621325440000|2021-05-18 08:10:40|946.2||946||946.2||946||1066
1621325450000|2021-05-18 08:10:50|946.2|945.4|945.8|945.4|946.2|945.4|945.8|945.4|1500
1621325460000|2021-05-18 08:11:00|946|945.6|946.2|945.8|946.2|946|946|945.6|347
1621325480000|2021-05-18 08:11:20|946|945.6|945.8|945.6|946.2|945.6|945.8|945.6|752
1621325500000|2021-05-18 08:11:40|946||946||946||946||0
1621325520000|2021-05-18 08:12:00|946.2|945.8|946.2|945.8|946.2|946|946.2|945.8|1
1621325530000|2021-05-18 08:12:10|946.4|946|946.4|946.2|946.6|946.2|946.4|946|2183
1621325540000|2021-05-18 08:12:20|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.2|6
1621325550000|2021-05-18 08:12:30|946.8|946.6|947|946.6|947|946.6|946.8|946.6|891
1621325560000|2021-05-18 08:12:40|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1621325570000|2021-05-18 08:12:50|947||947.2||947.2||947||1050
1621325580000|2021-05-18 08:13:00|947.4|947|947.4|947.2|947.4|947.2|947.4|947|500
1621325590000|2021-05-18 08:13:10||947||947.2||947.2||947|1523
1621325600000|2021-05-18 08:13:20|947.6|947.4|947.6|947.4|947.8|947.4|947.6|947.4|1091
1621325610000|2021-05-18 08:13:30|947.4|947.2|947.8|947.4|947.8|947.6|947.2|946.8|12270
1621325640000|2021-05-18 08:14:00|948|947.6|948.6|948.4|948.6|948.4|948|947.6|28817
1621325650000|2021-05-18 08:14:10|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|3009
1621325660000|2021-05-18 08:14:20|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|1371
1621325670000|2021-05-18 08:14:30|948.6|948.2|948.4|948|948.6|948.4|948.2|948|22987
1621325680000|2021-05-18 08:14:40|948.6|948.2|948.6|948.4|948.6|948.4|948.6|948.2|0
1621325690000|2021-05-18 08:14:50||948.2||948.2||948.4||948.2|500
1621325700000|2021-05-18 08:15:00|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|264
1621325720000|2021-05-18 08:15:20|948.6||948.6||948.6||948.6||934
1621325730000|2021-05-18 08:15:30|948.4|948.2|948.6|948|948.6|948.2|948.4|948|11
1621325740000|2021-05-18 08:15:40||948.2||948.2||948.2||948.2|0
1621325750000|2021-05-18 08:15:50||948||948.2||948.2||948|0
1621325760000|2021-05-18 08:16:00|948.4|948|948.6|948.2|948.6|948.2|948.4|948|1000
1621325770000|2021-05-18 08:16:10|948.4||948.4||948.4||948.4||221
1621325780000|2021-05-18 08:16:20|948.2|948|948.2|947.8|948.2|948|948|947.6|164
1621325790000|2021-05-18 08:16:30||948||948||948||948|3855
1621325810000|2021-05-18 08:16:50|948|947.8|948|947.6|948|947.8|948|947.6|1492
1621325820000|2021-05-18 08:17:00|||||||||202
1621325860000|2021-05-18 08:17:40|948.2|947.8|948.4|948.2|948.4|948.2|948.2|947.8|2037
1621325880000|2021-05-18 08:18:00||948||948.2||948.2||948|2177
1621325890000|2021-05-18 08:18:10|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|3088
1621325900000|2021-05-18 08:18:20|948.6|948.6|948.8|948.6|948.8|948.6|948.6|948.6|56
1621325910000|2021-05-18 08:18:30|949|948.8|949|948.6|949.2|949|949|948.6|9736
1621325930000|2021-05-18 08:18:50|948.8||948.8||948.8||948.8||1200
1621325940000|2021-05-18 08:19:00|949|948.8|949|948.8|949|948.8|949|948.8|67
1621325950000|2021-05-18 08:19:10|948.8|948.6|949|948.6|949|948.6|948.8|948.6|397
1621325960000|2021-05-18 08:19:20|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|1583
1621325970000|2021-05-18 08:19:30|948.8|948.6|949|948.6|949|948.6|948.8|948.4|3015
1621325990000|2021-05-18 08:19:50|948.8||949||949||948.8||1006
1621326000000|2021-05-18 08:20:00|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.4|3851
1621326030000|2021-05-18 08:20:30|949|948.6|949|948.8|949|948.8|949|948.6|1013
1621326050000|2021-05-18 08:20:50|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|3250
1621326060000|2021-05-18 08:21:00|949|948.6|948.6|948.2|949|948.6|948.4|948.2|488
1621326080000|2021-05-18 08:21:20||948.4||948.2||948.4||948.2|0
1621326090000|2021-05-18 08:21:30|948.4|948|948.2|948|948.4|948|948.2|948|3487
1621326100000|2021-05-18 08:21:40|948|947.8|947.6|947.2|948|947.8|947.6|947.2|4597
1621326110000|2021-05-18 08:21:50|947.4||947.4||947.6||947.4||120
1621326130000|2021-05-18 08:22:10|947.6|947.4|948|947.8|948|947.8|947.6|947.4|9371
1621326140000|2021-05-18 08:22:20|948.2|948|948.4|948|948.4|948.2|948.2|948|57117
1621326150000|2021-05-18 08:22:30|948.2|947.8|947.8|947.4|948.2|947.8|947.8|947.4|5163
1621326160000|2021-05-18 08:22:40|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|0
1621326170000|2021-05-18 08:22:50||947.4||947.4||947.4||947.4|0
1621326180000|2021-05-18 08:23:00|947.8|947.2|948|947.6|948|947.8|947.8|947.2|4480
1621326190000|2021-05-18 08:23:10|947.8|947.4|947.8|947.6|947.8|947.6|947.6|947.4|5245
1621326200000|2021-05-18 08:23:20|948|947.4|947.4|947|948|947.4|947.4|947|8815
1621326210000|2021-05-18 08:23:30|||||||||209
1621326220000|2021-05-18 08:23:40|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947|8
1621326240000|2021-05-18 08:24:00|947.8|947.4|948|947.6|948|947.6|947.8|947.4|78
1621326250000|2021-05-18 08:24:10|947.8|947.8|947.8|947.4|947.8|947.8|947.8|947.4|569
1621326320000|2021-05-18 08:25:20|948|947.6|947.8|947.4|948|947.6|947.8|947.4|11312
1621326340000|2021-05-18 08:25:40|947.6|947.2|947.4|947.2|947.6|947.2|947.2|947|3364
1621326350000|2021-05-18 08:25:50|947.6|947.4|947.6|947.2|947.6|947.4|947.4|947.2|2446
1621326370000|2021-05-18 08:26:10||947.4||947.4||947.4||947.4|0
1621326380000|2021-05-18 08:26:20|947.4|947.2|947.2|947|947.4|947.2|947.2|946.8|954
1621326390000|2021-05-18 08:26:30|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947.2|3216
1621326410000|2021-05-18 08:26:50|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|609
1621326430000|2021-05-18 08:27:10||947.4||947.2||947.4||947.2|0
1621326470000|2021-05-18 08:27:50|947.4|947|947.4|947.2|947.6|947.2|947.2|947|3574
1621326480000|2021-05-18 08:28:00|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|85
1621326490000|2021-05-18 08:28:10|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|1224
1621326500000|2021-05-18 08:28:20|947.6|947.4|947.6|947.4|947.6|947.4|947.6|947.4|1349
1621326510000|2021-05-18 08:28:30|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.6|962
1621326520000|2021-05-18 08:28:40|948|947.8|948|947.6|948|947.8|948|947.6|287
1621326550000|2021-05-18 08:29:10|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2050
1621326580000|2021-05-18 08:29:40|947.6|947.2|947.4|947.2|947.6|947.4|947.2|947|9361
1621326590000|2021-05-18 08:29:50|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1186
1621326600000|2021-05-18 08:30:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1621326620000|2021-05-18 08:30:20|948|947.6|947.8|947.4|948|947.6|947.6|947.4|1587
1621326640000|2021-05-18 08:30:40|947.6|947.2|947.2|947|947.6|947.2|947.2|947|2605
1621326650000|2021-05-18 08:30:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|1664
1621326670000|2021-05-18 08:31:10|947|946.6|947|946.6|947|946.6|946.8|946.6|1000
1621326680000|2021-05-18 08:31:20|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|0
1621326690000|2021-05-18 08:31:30|946.6|946.2|946.4|946|946.6|946.2|946.2|946|3553
1621326710000|2021-05-18 08:31:50|||||||||400
1621326720000|2021-05-18 08:32:00|||||||||186
1621326760000|2021-05-18 08:32:40|946.2|945.8|946.2|945.8|946.2|946|946|945.8|1068
1621326790000|2021-05-18 08:33:10|946|946|946.2|945.8|946.2|946|946|945.8|494
1621326800000|2021-05-18 08:33:20|946|945.6|945.8|945.4|946|945.8|945.8|945.4|22
1621326830000|2021-05-18 08:33:50||945.6||945.6||945.6||945.4|0
1621326840000|2021-05-18 08:34:00|946|945.8|946.2|945.8|946.2|945.8|946|945.6|8
1621326850000|2021-05-18 08:34:10|946|945.6|945.8|945.6|946|945.6|945.8|945.6|739
1621326860000|2021-05-18 08:34:20|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|13
1621326880000|2021-05-18 08:34:40|945.6|945.2|945.6|945.4|945.6|945.4|945.4|945.2|543
1621326900000|2021-05-18 08:35:00||945.2||945.2||945.2||945.2|0
1621326930000|2021-05-18 08:35:30|945.8|945.4|946.2|945.8|946.2|945.8|945.8|945.2|4094
1621326940000|2021-05-18 08:35:40|946.4|946|946.4|946|946.4|946|946.4|946|0
1621326950000|2021-05-18 08:35:50|946.2|945.8|946.2|945.8|946.2|945.8|946|945.6|2429
1621326960000|2021-05-18 08:36:00|946|946|946.2|945.8|946.2|946|946|945.6|517
1621326970000|2021-05-18 08:36:10||945.6||945.8||945.8||945.6|0
1621326980000|2021-05-18 08:36:20|946.4|946|946.4|946.2|946.4|946.2|946.4|946|2204
1621326990000|2021-05-18 08:36:30|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|475
1621327000000|2021-05-18 08:36:40|946.8||946.6||946.8||946.6||0
1621327010000|2021-05-18 08:36:50|946.8||946.6||946.8||946.6||0
1621327020000|2021-05-18 08:37:00|946.4|946.4|946.6|946.2|946.6|946.4|946.4|946.2|69
1621327050000|2021-05-18 08:37:30|946.4|946|946.2|946|946.4|946|946.2|946|10
1621327060000|2021-05-18 08:37:40|946|945.8|946.2|946|946.2|946|946|945.8|3105
1621327070000|2021-05-18 08:37:50|946.4|945.8|946.2|945.8|946.4|945.8|946|945.8|582
1621327080000|2021-05-18 08:38:00||946||945.8||946||945.8|1000
1621327090000|2021-05-18 08:38:10|946.4|946|946.4|946|946.4|946|946.4|946|100
1621327100000|2021-05-18 08:38:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1621327110000|2021-05-18 08:38:30|946.4|946|946.2|945.8|946.4|946|946.2|945.8|628
1621327120000|2021-05-18 08:38:40|946.4|946|946.4|946|946.4|946|946.4|946|0
1621327130000|2021-05-18 08:38:50|946.2||946.4||946.4||946.2||0
1621327140000|2021-05-18 08:39:00|946.2||946.4||946.4||946.2||678
1621327150000|2021-05-18 08:39:10|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946.2|4
1621327160000|2021-05-18 08:39:20|946.8|946.4|946.6|946.4|946.8|946.6|946.6|946.4|4527
1621327170000|2021-05-18 08:39:30||946.2||946.2||946.2||946.2|15
1621327180000|2021-05-18 08:39:40|946.4|946|946.4|946|946.4|946|946.4|946|1704
1621327190000|2021-05-18 08:39:50||946.2||946.2||946.2||946.2|0
1621327200000|2021-05-18 08:40:00|946.6|946.4|946.4|946.2|946.8|946.4|946.4|946.2|30
1621327210000|2021-05-18 08:40:10|946.6||946.6||946.6||946.6||0
1621327220000|2021-05-18 08:40:20|946.4||946.4||946.6||946.4||6000
1621327230000|2021-05-18 08:40:30|||||||||200
1621327240000|2021-05-18 08:40:40|946.2|946|946.4|946|946.4|946.2|946.2|946|2293
1621327250000|2021-05-18 08:40:50||946.2||946||946.2||946|0
1621327260000|2021-05-18 08:41:00|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|5
1621327270000|2021-05-18 08:41:10|946.4|946|946.4|946|946.4|946|946.4|946|0
1621327280000|2021-05-18 08:41:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1621327300000|2021-05-18 08:41:40|946||946.2||946.2||946||181
1621327310000|2021-05-18 08:41:50||946||946||946||946|0
1621327320000|2021-05-18 08:42:00||945.8||946||946||945.8|0
1621327330000|2021-05-18 08:42:10||945.8||945.8||945.8||945.8|513
1621327340000|2021-05-18 08:42:20||946||946||946||946|0
1621327350000|2021-05-18 08:42:30||945.8||945.8||945.8||945.8|0
1621327370000|2021-05-18 08:42:50|946|946|945.4|945.2|946|946|945.4|945.2|3164
1621327410000|2021-05-18 08:43:30|945.6|945.4|945.6|945.2|945.6|945.4|945.4|945.2|3023
1621327420000|2021-05-18 08:43:40|945.8|945.4|945.4|945|945.8|945.6|945.2|945|10521
1621327430000|2021-05-18 08:43:50|945.2|945.2|945|944.8|945.2|945.2|944.8|944.6|30914
1621327440000|2021-05-18 08:44:00|945.2|944.6|945.2|945|945.2|945|945|944.6|353
1621327460000|2021-05-18 08:44:20|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|3108
1621327470000|2021-05-18 08:44:30|945.4|945|945.6|945.4|945.6|945.4|945.4|945|0
1621327480000|2021-05-18 08:44:40|945.4|945.2|945.2|945|945.4|945.2|945.2|945|5
1621327490000|2021-05-18 08:44:50|945|944.8|945.2|944.8|945.2|944.8|945|944.8|21
1621327500000|2021-05-18 08:45:00|945|944.6|945|944.6|945|944.6|944.8|944.6|0
1621327510000|2021-05-18 08:45:10|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|0
1621327540000|2021-05-18 08:45:40|945.4|945|945.6|945.4|945.6|945.4|945.4|945|647
1621327550000|2021-05-18 08:45:50|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945|218
1621327560000|2021-05-18 08:46:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|635
1621327570000|2021-05-18 08:46:10|945.8|945.2|945.8|945.4|945.8|945.6|945.8|945.2|3442
1621327580000|2021-05-18 08:46:20|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|716
1621327590000|2021-05-18 08:46:30||945.4||945.4||945.4||945.4|0
1621327610000|2021-05-18 08:46:50|||||||||111
1621327620000|2021-05-18 08:47:00|945.8|945.2|945.6|945.2|945.8|945.2|945.6|945.2|2763
1621327630000|2021-05-18 08:47:10|945.4|945.4|945.4|945.2|945.4|945.4|945.4|945.2|1432
1621327640000|2021-05-18 08:47:20|945.6|945.4|946.2|946|946.4|946.2|945.6|945.4|17354
1621327650000|2021-05-18 08:47:30|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1021
1621327660000|2021-05-18 08:47:40|946|945.6|946|945.6|946|945.6|946|945.6|0
1621327670000|2021-05-18 08:47:50||945.8||945.6||945.8||945.6|1100
1621327680000|2021-05-18 08:48:00|||||||||184
1621327690000|2021-05-18 08:48:10|945.8|945.4|946|945.6|946.2|946|945.8|945.4|60305
1621327700000|2021-05-18 08:48:20|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|423
1621327710000|2021-05-18 08:48:30||945.4||945.4||945.4||945.4|0
1621327730000|2021-05-18 08:48:50|945.8|945.6|946|945.6|946|945.6|945.8|945.6|651
1621327740000|2021-05-18 08:49:00||945.8||945.8||945.8||945.8|0
1621327750000|2021-05-18 08:49:10|945.8|945.6|945.8|945.6|945.8|945.6|945.8|945.6|1083
1621327760000|2021-05-18 08:49:20|946||946||946||946||0
1621327770000|2021-05-18 08:49:30|945.8|945.8|946|945.8|946|945.8|945.8|945.8|8
1621327780000|2021-05-18 08:49:40||945.6||945.6||945.6||945.6|0
1621327800000|2021-05-18 08:50:00|945.8||945.8||945.8||945.8||0
1621327810000|2021-05-18 08:50:10|945.6|945.4|945.6|945.2|945.6|945.4|945.6|945.2|16
1621327840000|2021-05-18 08:50:40|945.4|945|945.2|944.8|945.6|945|945.2|944.8|3464
1621327860000|2021-05-18 08:51:00|945.4|945|945.4|945.2|945.4|945.2|945.4|945|2820
1621327870000|2021-05-18 08:51:10|945.6|945.4|945.8|945.4|945.8|945.4|945.6|945.4|257
1621327880000|2021-05-18 08:51:20|946|945.6|946|945.6|946|945.6|946|945.6|0
1621327900000|2021-05-18 08:51:40|946.2|945.8|946|945.6|946.4|946|946|945.6|1390
1621327910000|2021-05-18 08:51:50|945.8||946||946||945.8||25
1621327920000|2021-05-18 08:52:00|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|407
1621327930000|2021-05-18 08:52:10||945.6||945.6||945.6||945.6|0
1621327950000|2021-05-18 08:52:30|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|399
1621327960000|2021-05-18 08:52:40|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|1019
1621328010000|2021-05-18 08:53:30|945.2|945|945.2|944.8|945.2|945|945.2|944.8|590
1621328040000|2021-05-18 08:54:00|945.4|945|945.4|945|945.4|945.2|945.2|945|5332
1621328050000|2021-05-18 08:54:10||945.2||945||945.2||945|3000
1621328070000|2021-05-18 08:54:30|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|538
1621328100000|2021-05-18 08:55:00||945||945||945||945|0
1621328110000|2021-05-18 08:55:10|945.4|945.2|945.4|945|945.4|945.2|945.4|945|378
1621328160000|2021-05-18 08:56:00||945.2||945||945.2||945|241
1621328170000|2021-05-18 08:56:10|945.2|944.8|945|944.6|945.4|944.8|945|944.6|223
1621328180000|2021-05-18 08:56:20||944.8||944.6||944.8||944.6|0
1621328190000|2021-05-18 08:56:30||944.8||944.8||944.8||944.8|0
1621328220000|2021-05-18 08:57:00|945.2|945|945.4|945|945.4|945|945.2|945|915
1621328230000|2021-05-18 08:57:10|945.2||945.2||945.2||945.2||0
1621328240000|2021-05-18 08:57:20|945.4||945.4||945.4||945.4||0
1621328250000|2021-05-18 08:57:30|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|852
1621328260000|2021-05-18 08:57:40|945.4|945|945.4|945.2|945.4|945.2|945.4|945|0
1621328270000|2021-05-18 08:57:50|945.2|945|945|944.8|945.4|945.2|945|944.8|22674
1621328300000|2021-05-18 08:58:20|944.8|944.6|944.8|944.4|944.8|944.8|944.8|944.4|3084
1621328320000|2021-05-18 08:58:40||944.6||944.6||944.6||944.6|0
1621328330000|2021-05-18 08:58:50||944.4||944.4||944.4||944.4|513
1621328340000|2021-05-18 08:59:00|944.6||944.6||944.8||944.6||247
1621328350000|2021-05-18 08:59:10|944.8||944.8||944.8||944.8||0
1621328370000|2021-05-18 08:59:30|||||||||185
1621328380000|2021-05-18 08:59:40|944.6|944.2|944.4|944|944.6|944.2|944.4|944|973
1621328390000|2021-05-18 08:59:50||944.2||944.2||944.2||944.2|0
1621328400000|2021-05-18 09:00:00|||||||||7
1621328450000|2021-05-18 09:00:50|944.6||944.4||944.6||944.4||1929
1621328460000|2021-05-18 09:01:00|||||||||6
1621328480000|2021-05-18 09:01:20|944.6||944.6||944.6||944.4||760
1621328490000|2021-05-18 09:01:30|944.4|944.4|944.4|944.2|944.4|944.4|944.4|944.2|640
1621328500000|2021-05-18 09:01:40|944.6||944.6||944.6||944.6||0
1621328510000|2021-05-18 09:01:50|944.4||944.4||944.4||944.4||0
1621328520000|2021-05-18 09:02:00|944.2|944|944.6|944.2|944.8|944.6|944.2|944|9342
1621328540000|2021-05-18 09:02:20|944.4||944.6||944.6||944.4||707
1621328550000|2021-05-18 09:02:30|944.4||944.4||944.4||944.4||0
1621328560000|2021-05-18 09:02:40|944.2|944|944.2|944|944.2|944|944.2|944|3943
1621328570000|2021-05-18 09:02:50|944.4|944.2|944.2|944|944.4|944.2|944|943.8|15321
1621328580000|2021-05-18 09:03:00||943.8||944||944||943.8|4142
1621328630000|2021-05-18 09:03:50|944.4|944.2|944.8|944.4|944.8|944.4|944.4|944.2|4808
1621328640000|2021-05-18 09:04:00|945|944.6|944.8|944.6|945|944.8|944.8|944.6|0
1621328650000|2021-05-18 09:04:10|944.6|944.4|944.4|944|944.6|944.4|944.2|944|13865
1621328660000|2021-05-18 09:04:20||944.2||944||944.2||944|0
1621328680000|2021-05-18 09:04:40|944.2|943.8|944.2|943.8|944.4|943.8|944|943.8|7371
1621328690000|2021-05-18 09:04:50||944||944||944||944|1267
1621328700000|2021-05-18 09:05:00|944.4|944.2|944.4|944.2|944.6|944.4|944.4|944.2|18562
1621328710000|2021-05-18 09:05:10|944.2|944|944.2|944|944.4|944.2|944.2|944|1338
1621328720000|2021-05-18 09:05:20|944|943.8|943.6|943.2|944|943.8|943.4|943.2|6183
1621328730000|2021-05-18 09:05:30|943.4|943|943.6|943.4|943.6|943.4|943.2|943|633
1621328740000|2021-05-18 09:05:40|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|0
1621328750000|2021-05-18 09:05:50|943.2|943|943.2|943|943.4|943.2|943.2|943|7038
1621328760000|2021-05-18 09:06:00||942.8||943||943||942.8|3025
1621328770000|2021-05-18 09:06:10||942.8||943||943||942.8|0
1621328780000|2021-05-18 09:06:20|943.4|943.2|943.2|943|943.4|943.2|943.2|943|9191
1621328800000|2021-05-18 09:06:40|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|1004
1621328810000|2021-05-18 09:06:50|943.6|943.4|943.8|943.4|943.8|943.6|943.6|943.4|1332
1621328830000|2021-05-18 09:07:10|943.6||943.6||943.6||943.6||0
1621328840000|2021-05-18 09:07:20|943.4|943.2|943.4|943.2|943.6|943.4|943.4|943.2|20204
1621328880000|2021-05-18 09:08:00|943.6|943.4|943.6|943.4|943.6|943.4|943.6|943.2|10730
1621328890000|2021-05-18 09:08:10|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|109
1621328900000|2021-05-18 09:08:20|944|943.8|944.2|943.8|944.2|943.8|944|943.8|787
1621328910000|2021-05-18 09:08:30||944||944||944||944|500
1621328920000|2021-05-18 09:08:40|||||||||1733
1621328930000|2021-05-18 09:08:50|944|943.8|944|943.8|944|943.8|944|943.8|2233
1621328950000|2021-05-18 09:09:10|943.8|943.6|944|943.8|944|943.8|943.8|943.6|805
1621328960000|2021-05-18 09:09:20|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|0
1621328980000|2021-05-18 09:09:40|943.6|943.4|943.4|943.2|943.8|943.6|943.4|943.2|8406
1621329000000|2021-05-18 09:10:00|||||||||218
1621329020000|2021-05-18 09:10:20|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|4012
1621329030000|2021-05-18 09:10:30|||||||||590
1621329040000|2021-05-18 09:10:40||943.6||943.4||943.6||943.4|1261
1621329060000|2021-05-18 09:11:00|943.6||943.8||943.8||943.6||0
1621329080000|2021-05-18 09:11:20|944|943.6|944.4|944|944.6|944.4|943.8|943.4|30789
1621329120000|2021-05-18 09:12:00||944.2||944.2||944.2||944.2|0
1621329130000|2021-05-18 09:12:10|944.2|944|944.4|944|944.4|944|944|943.6|8549
1621329140000|2021-05-18 09:12:20|944.2||944.4||944.4||944.2||0
1621329150000|2021-05-18 09:12:30|944.6|944.2|944.6|944.4|944.6|944.4|944.6|944.2|417
1621329160000|2021-05-18 09:12:40|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|614
1621329180000|2021-05-18 09:13:00|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|2026
1621329190000|2021-05-18 09:13:10|944.8|944.6|944.8|944.4|944.8|944.6|944.8|944.4|1070
1621329200000|2021-05-18 09:13:20|944.6||944.6||944.6||944.6||0
1621329240000|2021-05-18 09:14:00|944.4|944.2|944.4|944|944.6|944.2|944.4|944|465
1621329260000|2021-05-18 09:14:20|944.2||944.2||944.2||944.2||0
1621329270000|2021-05-18 09:14:30|944|943.8|943.8|943.6|944|943.8|943.8|943.6|1014
1621329280000|2021-05-18 09:14:40|943.6|943.4|943.8|943.4|943.8|943.4|943.6|943.4|6660
1621329300000|2021-05-18 09:15:00|944|943.6|943.8|943.6|944|943.8|943.8|943.6|20507
1621329310000|2021-05-18 09:15:10|944|943.8|944|943.6|944|943.8|943.8|943.6|773
1621329320000|2021-05-18 09:15:20|943.8||944||944||943.8||0
1621329350000|2021-05-18 09:15:50||943.8||943.8||943.8||943.8|0
1621329360000|2021-05-18 09:16:00|944.2|944|944.2|944|944.2|944|944.2|943.8|531
1621329370000|2021-05-18 09:16:10|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|697
1621329420000|2021-05-18 09:17:00||944.4||944.2||944.4||944.2|0
1621329430000|2021-05-18 09:17:10||944.4||944.4||944.4||944.4|0
1621329440000|2021-05-18 09:17:20|944.8|944.6|944.8|944.4|944.8|944.6|944.8|944.4|2099
1621329480000|2021-05-18 09:18:00|944.6||944.6||944.6||944.6||0
1621329490000|2021-05-18 09:18:10|944.8||944.8||944.8||944.8||0
1621329500000|2021-05-18 09:18:20|945|944.6|945.8|945.6|945.8|945.6|945|944.6|9355
1621329510000|2021-05-18 09:18:30|946|945.4|946|945.6|946|945.8|945.8|945.4|1976
1621329540000|2021-05-18 09:19:00|946.2|945.8|946.2|945.8|946.4|946|946|945.8|4607
1621329610000|2021-05-18 09:20:10|946|945.6|945.8|945.4|946|945.6|945.6|945.4|4263
1621329620000|2021-05-18 09:20:20|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1621329630000|2021-05-18 09:20:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1621329640000|2021-05-18 09:20:40|945.6|945.6|945.8|945.6|945.8|945.6|945.6|945.6|1498
1621329650000|2021-05-18 09:20:50||945.4||945.4||945.4||945.4|0
1621329660000|2021-05-18 09:21:00|946|945.6|946|945.6|946|945.6|946|945.6|2120
1621329670000|2021-05-18 09:21:10||945.8||945.6||945.8||945.6|0
1621329710000|2021-05-18 09:21:50|945.8|945.8|946|945.6|946|945.8|945.8|945.6|3919
1621329740000|2021-05-18 09:22:20|945.8|945.4|945.6|945.2|946|945.4|945.4|945.2|24869
1621329760000|2021-05-18 09:22:40||945.4||945.4||945.4||945.2|0
1621329770000|2021-05-18 09:22:50|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|1466
1621329780000|2021-05-18 09:23:00||945.6||945.6||945.6||945.6|0
1621329790000|2021-05-18 09:23:10|||||||||192
1621329800000|2021-05-18 09:23:20|945.6|945.4|945.6|945.2|945.8|945.4|945.4|945.2|6654
1621329810000|2021-05-18 09:23:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|0
1621329820000|2021-05-18 09:23:40|945.6||945.6||945.8||945.6||529
1621329830000|2021-05-18 09:23:50|945.8||945.8||945.8||945.8||0
1621329870000|2021-05-18 09:24:30|945.6||945.8||945.8||945.6||2500
1621329880000|2021-05-18 09:24:40|945.6||945.6||945.6||945.6||0
1621329890000|2021-05-18 09:24:50|945.8||945.6||945.8||945.6||0
1621329900000|2021-05-18 09:25:00|945.4|945.2|945.4|945.2|945.6|945.4|945.4|945.2|2787
1621329920000|2021-05-18 09:25:20|945.2|945|945.2|944.8|945.2|945|945.2|944.8|1355
1621329930000|2021-05-18 09:25:30|945|944.6|944.8|944.4|945|944.6|944.8|944.4|93
1621329940000|2021-05-18 09:25:40||944.6||944.6||944.6||944.6|0
1621329950000|2021-05-18 09:25:50|945|944.8|944.8|944.6|945|944.8|944.8|944.4|524
1621329960000|2021-05-18 09:26:00|945|944.8|945|944.8|945|944.8|945|944.8|1168
1621329970000|2021-05-18 09:26:10|945.2|945|945.4|945|945.4|945|945.2|945|860
1621330020000|2021-05-18 09:27:00||945.2||945.2||945.2||945.2|0
1621330040000|2021-05-18 09:27:20|945.2|945|944.8|944.4|945.2|945|944.6|944.4|8650
1621330080000|2021-05-18 09:28:00|944.6|944.2|944.2|943.8|944.8|944.2|944.2|943.8|3737
1621330090000|2021-05-18 09:28:10|944|944|944|943.8|944|944|944|943.8|11769
1621330110000|2021-05-18 09:28:30|943.8|943.6|944|943.6|944|943.6|943.8|943.6|2736
1621330120000|2021-05-18 09:28:40||943.8||943.8||943.8||943.8|0
1621330130000|2021-05-18 09:28:50|944.2|944|944.4|944.2|944.4|944.2|944.2|944|4492
1621330140000|2021-05-18 09:29:00|944.6|944.4|944.2|944|944.6|944.4|944.2|944|2140
1621330150000|2021-05-18 09:29:10|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|101
1621330160000|2021-05-18 09:29:20|944.4|944|944.4|944|944.4|944|944.4|944|0
1621330180000|2021-05-18 09:29:40||944.2||944.2||944.2||944.2|0
1621330190000|2021-05-18 09:29:50||944||944||944||944|0
1621330210000|2021-05-18 09:30:10|944.2|943.8|944|943.8|944.2|943.8|944|943.6|524
1621330220000|2021-05-18 09:30:20|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|475
1621330230000|2021-05-18 09:30:30|944|943.6|944.2|943.8|944.2|944|943.8|943.6|8206
1621330260000|2021-05-18 09:31:00||944||944||944||944|0
1621330290000|2021-05-18 09:31:30|944.4|944.2|944.4|944|944.4|944.2|944.4|944|395
1621330300000|2021-05-18 09:31:40||944.2||944.2||944.2||944.2|0
1621330310000|2021-05-18 09:31:50|944.2|944|944.4|944|944.4|944|944.2|944|550
1621330320000|2021-05-18 09:32:00||944.2||944.2||944.2||944.2|0
1621330330000|2021-05-18 09:32:10|944.2|944|944.2|944|944.2|944.2|944.2|944|6282
1621330340000|2021-05-18 09:32:20|944|943.8|944|943.6|944.2|943.8|944|943.6|6
1621330350000|2021-05-18 09:32:30|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1621330360000|2021-05-18 09:32:40|944|943.6|944|943.8|944|943.8|944|943.6|0
1621330400000|2021-05-18 09:33:20|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|503
1621330410000|2021-05-18 09:33:30|943.6|943.2|943.4|943.2|943.6|943.2|943.4|943.2|2
1621330420000|2021-05-18 09:33:40|943.6|943.4|943.6|943.2|943.6|943.4|943.4|943.2|1
1621330430000|2021-05-18 09:33:50|943.4||943.6||943.6||943.4||0
1621330500000|2021-05-18 09:35:00|943.8|943.4|943.6|943.4|943.8|943.6|943.6|943.4|1435
1621330510000|2021-05-18 09:35:10|943.8|943.2|943.6|943.2|943.8|943.2|943.6|943.2|618
1621330520000|2021-05-18 09:35:20||943.4||943.2||943.4||943.2|0
1621330530000|2021-05-18 09:35:30|943.4|943|943.4|943.2|943.4|943.2|943.2|943|768
1621330540000|2021-05-18 09:35:40|943.6|943|944|943.8|944|943.8|943.6|943|1616
1621330550000|2021-05-18 09:35:50|943.8|943.6|944|943.6|944|943.6|943.8|943.6|443
1621330570000|2021-05-18 09:36:10||943.8||943.8||943.8||943.8|0
1621330580000|2021-05-18 09:36:20|944.2|944.2|944.2|944|944.4|944.2|944.2|943.8|20550
1621330590000|2021-05-18 09:36:30|944|943.8|944.2|943.8|944.2|943.8|944|943.8|4
1621330610000|2021-05-18 09:36:50||944||944||944||944|0
1621330620000|2021-05-18 09:37:00|944.4|944.2|944.2|944|944.4|944.2|944.2|944|127
1621330640000|2021-05-18 09:37:20|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|984
1621330650000|2021-05-18 09:37:30|944.6||944.6||944.6||944.6||0
1621330680000|2021-05-18 09:38:00|944.4|944|944.4|944|944.4|944|944.4|944|6750
1621330690000|2021-05-18 09:38:10|944.2|944.2|944.4|944.2|944.6|944.2|944.2|944.2|10
1621330700000|2021-05-18 09:38:20|944.6||944.6||944.6||944.6||0
1621330720000|2021-05-18 09:38:40|944.4||944.4||944.4||944.4||2000
1621330730000|2021-05-18 09:38:50|944.2|944|944.2|944|944.2|944|944.2|944|25
1621330740000|2021-05-18 09:39:00|944|943.8|944|943.6|944|943.8|944|943.6|7
1621330750000|2021-05-18 09:39:10||943.8||943.8||943.8||943.8|87
1621330760000|2021-05-18 09:39:20||943.6||943.8||943.8||943.6|0
1621330790000|2021-05-18 09:39:50|944.2|944|944.2|944|944.2|944|944.2|943.8|726
1621330810000|2021-05-18 09:40:10|||||||||309
1621330850000|2021-05-18 09:40:50|944|943.8|944|943.8|944|943.8|944|943.8|15
1621330870000|2021-05-18 09:41:10|||||||||275
1621330900000|2021-05-18 09:41:40|943.8|943.6|943.4|943|943.8|943.6|943.2|943|4119
1621330960000|2021-05-18 09:42:40|943.2|942.8|943|942.6|943.2|942.8|943|942.6|663
1621331000000|2021-05-18 09:43:20|943.2|942.8|943.2|943|943.2|943|943.2|942.8|1774
1621331010000|2021-05-18 09:43:30|943|942.8|943|942.6|943.2|942.8|943|942.6|7
1621331020000|2021-05-18 09:43:40|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1621331060000|2021-05-18 09:44:20|942.6|942.2|942.2|942|942.8|942.2|942.2|942|5276
1621331070000|2021-05-18 09:44:30|942|941.8|942|941.6|942|941.8|942|941.6|4952
1621331080000|2021-05-18 09:44:40||941.8||941.6||941.8||941.6|500
1621331090000|2021-05-18 09:44:50|942.2|941.8|942.2|942|942.2|942|942.2|941.8|7306
1621331100000|2021-05-18 09:45:00|942|941.8|942|941.6|942.2|941.8|942|941.6|3868
1621331110000|2021-05-18 09:45:10|941.8|941.4|942.2|942|942.2|942|941.8|941.4|1544
1621331120000|2021-05-18 09:45:20||941.8||941.8||941.8||941.8|0
1621331130000|2021-05-18 09:45:30|942|941.6|941.6|941.4|942.2|941.6|941.6|941.4|10115
1621331140000|2021-05-18 09:45:40|941.8|941.6|942|941.6|942|941.8|941.8|941.4|2663
1621331150000|2021-05-18 09:45:50|942.2|941.8|942.2|941.8|942.2|942|942.2|941.8|0
1621331160000|2021-05-18 09:46:00|942||942.2||942.2||942||0
1621331170000|2021-05-18 09:46:10|942|942|942.2|942|942.2|942|942|941.8|7
1621331180000|2021-05-18 09:46:20|942.4|942.2|942.4|942.2|942.4|942.2|942.2|942|1470
1621331190000|2021-05-18 09:46:30|942.2|942|942.2|941.8|942.4|942.2|942|941.8|5935
1621331200000|2021-05-18 09:46:40|942.4|942|942.4|942|942.4|942|942.4|942|0
1621331210000|2021-05-18 09:46:50|942.2||942.2||942.2||942.2||0
1621331220000|2021-05-18 09:47:00|942.4||942.4||942.4||942.4||0
1621331240000|2021-05-18 09:47:20||942.2||942||942.2||942|0
1621331250000|2021-05-18 09:47:30|942.6|942.2|942.4|942.2|942.8|942.4|942.4|942.2|2253
1621331260000|2021-05-18 09:47:40|||||||||102
1621331270000|2021-05-18 09:47:50|942.6|942.4|942.6|942.2|942.6|942.4|942.4|942.2|1478
1621331280000|2021-05-18 09:48:00|942.4|942|942.6|942.2|942.6|942.2|942.4|942|0
1621331290000|2021-05-18 09:48:10|942.8|942.4|942.8|942.4|942.8|942.4|942.8|942.4|0
1621331300000|2021-05-18 09:48:20|942.6|942.2|942.6|942.2|942.6|942.2|942.4|942.2|3594
1621331310000|2021-05-18 09:48:30|942.4||942.4||942.6||942.4||0
1621331320000|2021-05-18 09:48:40|942.2|942|942.4|942|942.4|942|942|941.8|627
1621331350000|2021-05-18 09:49:10|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|0
1621331400000|2021-05-18 09:50:00|942||942||942||942||0
1621331410000|2021-05-18 09:50:10|941.8|941.6|942|941.6|942|941.6|941.8|941.4|7
1621331420000|2021-05-18 09:50:20|941.8|941.4|941.6|941.2|942|941.4|941.4|941.2|742
1621331430000|2021-05-18 09:50:30|941.8|941.4|941.8|941.6|941.8|941.6|941.8|941.4|1027
1621331440000|2021-05-18 09:50:40|942||942||942||942||0
1621331450000|2021-05-18 09:50:50|942.2|941.8|942.4|942.2|942.4|942.2|942.2|941.8|1719
1621331460000|2021-05-18 09:51:00|942.2|942|942.2|942|942.2|942|942.2|942|726
1621331480000|2021-05-18 09:51:20|942.4|942.2|942.4|942.2|942.4|942.2|942.4|942.2|8
1621331490000|2021-05-18 09:51:30|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|939
1621331500000|2021-05-18 09:51:40|942.4|942|942.4|942|942.4|942|942.4|942|0
1621331510000|2021-05-18 09:51:50|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|24
1621331520000|2021-05-18 09:52:00|942.4|942|942.4|942|942.4|942.2|942.4|942|0
1621331560000|2021-05-18 09:52:40|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|2012
1621331580000|2021-05-18 09:53:00|942|941.6|942|941.6|942|941.8|942|941.6|0
1621331590000|2021-05-18 09:53:10|942.2|941.8|942.2|942|942.2|942|942.2|941.8|1
1621331620000|2021-05-18 09:53:40|942|941.8|942|941.8|942|941.8|942|941.8|458
1621331630000|2021-05-18 09:53:50|942.2||942.2||942.2||942.2||0
1621331690000|2021-05-18 09:54:50|942|941.6|941.8|941.4|942|941.6|941.8|941.4|288
1621331710000|2021-05-18 09:55:10|941.6||941.6||941.6||941.6||0
1621331730000|2021-05-18 09:55:30|941.4|941.2|941.4|941.2|941.4|941.2|941.2|941|8713
1621331740000|2021-05-18 09:55:40|||||||||792
1621331760000|2021-05-18 09:56:00|941.8|941.4|941.4|941.2|941.8|941.4|941.4|941.2|16665
1621331770000|2021-05-18 09:56:10|941.2|941|941.4|941|941.4|941|941.2|941|1793
1621331780000|2021-05-18 09:56:20|941.2|941.2|941.2|941|941.2|941.2|941.2|941|229
1621331790000|2021-05-18 09:56:30|941|940.8|941|940.8|941|940.8|940.8|940.6|1853
1621331800000|2021-05-18 09:56:40|941.2|941|941|940.6|941.2|941|941|940.6|5
1621331820000|2021-05-18 09:57:00||940.8||940.8||940.8||940.8|0
1621331830000|2021-05-18 09:57:10|941.2|941|941.6|941.2|941.6|941.4|941.2|940.8|17000
1621331840000|2021-05-18 09:57:20|941.4||941.4||941.4||941.4||0
1621331850000|2021-05-18 09:57:30|941.2|941|941.2|941|941.2|941|941.2|941|645
1621331860000|2021-05-18 09:57:40|941|940.8|941|940.6|941|940.8|940.8|940.4|1023
1621331870000|2021-05-18 09:57:50||940.8||940.6||940.8||940.6|0
1621331880000|2021-05-18 09:58:00|940.8||940.8||940.8||940.8||0
1621331890000|2021-05-18 09:58:10|940.6|940.4|940.6|940.4|940.8|940.4|940.6|940.4|7
1621331900000|2021-05-18 09:58:20|940.4|940.2|940.6|940.4|940.6|940.4|940.4|940.2|12
1621331910000|2021-05-18 09:58:30||940.2||940.2||940.2||940.2|0
1621331920000|2021-05-18 09:58:40|940.4|940.4|940.4|940.2|940.6|940.4|940.4|940.2|2892
1621331930000|2021-05-18 09:58:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|1264
1621331940000|2021-05-18 09:59:00|940.8|940.6|941|940.6|941|940.8|940.8|940.6|4465
1621331950000|2021-05-18 09:59:10|940.8|940.8|941.2|940.8|941.2|941|940.8|940.6|394
1621331960000|2021-05-18 09:59:20|941|941|940.8|940.4|941.2|941|940.6|940.4|10131
1621331970000|2021-05-18 09:59:30|940.6|940.2|940.4|940.2|940.6|940.4|940.4|940.2|3779
1621331980000|2021-05-18 09:59:40|940.6|940.4|940.6|940.4|940.8|940.6|940.6|940.4|504
1621331990000|2021-05-18 09:59:50|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|2726
1621332000000|2021-05-18 10:00:00|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|481
1621332020000|2021-05-18 10:00:20|940.8|940.6|941|940.8|941.2|941|940.8|940.6|1589
1621332030000|2021-05-18 10:00:30|941.2|941|941.2|941|941.2|941|941|940.8|8488
1621332050000|2021-05-18 10:00:50|||||||||30
1621332070000|2021-05-18 10:01:10|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|1057
1621332080000|2021-05-18 10:01:20|941.2|941|941.4|941|941.4|941|941.2|941|3422
1621332090000|2021-05-18 10:01:30|941.2||941.2||941.2||941.2||0
1621332100000|2021-05-18 10:01:40|941.4||941.4||941.4||941.4||0
1621332150000|2021-05-18 10:02:30||941.2||941||941.2||941|1730
1621332210000|2021-05-18 10:03:30|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|109
1621332220000|2021-05-18 10:03:40|941.8|941.6|942|941.8|942.2|942|941.8|941.6|1334
1621332230000|2021-05-18 10:03:50|942.2|942|942.2|941.8|942.2|942|942|941.8|879
1621332240000|2021-05-18 10:04:00|942.4|942|942.4|942|942.4|942|942.4|942|0
1621332250000|2021-05-18 10:04:10|942.2|941.8|942|941.6|942.2|941.8|942|941.6|525
1621332260000|2021-05-18 10:04:20||941.8||941.8||941.8||941.8|0
1621332270000|2021-05-18 10:04:30|941.8|941.6|941.6|941.4|942|941.6|941.6|941.4|4387
1621332280000|2021-05-18 10:04:40|941.8|941.6|942|941.6|942|941.6|941.8|941.4|1180
1621332320000|2021-05-18 10:05:20|941.8|941.4|941.6|941.4|941.8|941.4|941.6|941.4|436
1621332330000|2021-05-18 10:05:30|||||||||300
1621332340000|2021-05-18 10:05:40|941.8||941.8||941.8||941.8||1
1621332360000|2021-05-18 10:06:00|941.6|941.6|941.6|941.4|941.6|941.6|941.6|941.4|907
1621332420000|2021-05-18 10:07:00|941.4|941.2|940.6|940.4|941.6|941.4|940.4|940.2|16257
1621332430000|2021-05-18 10:07:10|940.8|940.2|940.8|940.4|940.8|940.6|940.8|940.2|678
1621332440000|2021-05-18 10:07:20|941|940.6|941|940.6|941|940.6|941|940.6|0
1621332450000|2021-05-18 10:07:30|941.2|940.8|941.2|940.8|941.2|941|941.2|940.8|196
1621332460000|2021-05-18 10:07:40|941.4|941|941.4|941|941.4|941|941.4|941|0
1621332480000|2021-05-18 10:08:00||941.2||941||941.2||941|0
1621332490000|2021-05-18 10:08:10||941.2||941||941.2||941|0
1621332520000|2021-05-18 10:08:40|941.2||941.2||941.2||941.2||0
1621332530000|2021-05-18 10:08:50|941|940.8|941|940.8|941|940.8|941|940.6|943
1621332540000|2021-05-18 10:09:00|941.2|941|941.4|941|941.4|941|941.2|941|1545
1621332550000|2021-05-18 10:09:10|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|245
1621332560000|2021-05-18 10:09:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|21
1621332570000|2021-05-18 10:09:30|941.2||941.4||941.4||941.2||0
1621332600000|2021-05-18 10:10:00||941.2||941.2||941.2||941|0
1621332610000|2021-05-18 10:10:10||941||941.2||941.2||941|0
1621332620000|2021-05-18 10:10:20||941||941||941||941|0
1621332640000|2021-05-18 10:10:40||941.2||941.2||941.2||941.2|0
1621332660000|2021-05-18 10:11:00||941||941||941||941|0
1621332680000|2021-05-18 10:11:20|941.2|940.8|941|940.8|941.2|940.8|941|940.8|540
1621332720000|2021-05-18 10:12:00|941.2|941|941.2|941|941.4|941|941.2|941|656
1621332770000|2021-05-18 10:12:50|941|940.8|941.2|940.8|941.2|940.8|941|940.8|520
1621332800000|2021-05-18 10:13:20||941||940.8||941||940.8|0
1621332810000|2021-05-18 10:13:30|941||941||941||941||0
1621332830000|2021-05-18 10:13:50|941.2||941.2||941.2||941.2||0
1621332870000|2021-05-18 10:14:30|941.4|941|941.6|941.4|941.6|941.4|941.4|941|17331
1621332880000|2021-05-18 10:14:40|941.4|941.2|941|940.8|941.4|941.2|941|940.8|9717
1621332900000|2021-05-18 10:15:00|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|1217
1621332920000|2021-05-18 10:15:20|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|1197
1621332930000|2021-05-18 10:15:30|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.2|7
1621332960000|2021-05-18 10:16:00|||||||||228
1621332970000|2021-05-18 10:16:10|940.8|940.6|940.8|940.4|940.8|940.6|940.8|940.4|6909
1621332980000|2021-05-18 10:16:20|940.6||940.6||940.6||940.6||0
1621332990000|2021-05-18 10:16:30|||||||||1172
1621333010000|2021-05-18 10:16:50|940.8|940.2|940.2|940|940.8|940.2|940.2|940|6982
1621333020000|2021-05-18 10:17:00|940.4|940.2|940.4|940.2|940.6|940.4|940.4|940.2|4662
1621333030000|2021-05-18 10:17:10|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|0
1621333060000|2021-05-18 10:17:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|420
1621333070000|2021-05-18 10:17:50|940.2|940|940.2|940|940.4|940.2|940.2|940|949
1621333080000|2021-05-18 10:18:00|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|5834
1621333110000|2021-05-18 10:18:30|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|1190
1621333120000|2021-05-18 10:18:40|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|1199
1621333140000|2021-05-18 10:19:00|940.2|940|940.2|940|940.2|940|940.2|940|6029
1621333150000|2021-05-18 10:19:10|940|939.8|940.2|940|940.4|940.2|939.4|939.2|504363
1621333160000|2021-05-18 10:19:20|940.4|940.2|941.4|941|941.4|941.2|939.8|939.6|52566
1621333170000|2021-05-18 10:19:30|941.2|940.8|940.8|940.6|941.2|940.8|940.8|940.6|4508
1621333180000|2021-05-18 10:19:40|941|940.8|941.2|941|941.2|941|941|940.8|1176
1621333200000|2021-05-18 10:20:00|941|940.8|941.2|940.8|941.2|940.8|941|940.8|2074
1621333230000|2021-05-18 10:20:30|941|941|941.2|941|941.2|941|941|941|682
1621333240000|2021-05-18 10:20:40||940.8||940.8||940.8||940.8|0
1621333260000|2021-05-18 10:21:00|941.4|941|941.6|941.4|941.6|941.4|941.4|941|5389
1621333280000|2021-05-18 10:21:20|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|790
1621333290000|2021-05-18 10:21:30|941.6||941.6||941.6||941.6||140
1621333320000|2021-05-18 10:22:00|941.4||941.4||941.4||941.4||0
1621333330000|2021-05-18 10:22:10|941.2|941|941.2|941|941.2|941|941.2|940.8|5501
1621333340000|2021-05-18 10:22:20|941|940.8|941.2|941|941.2|941|940.8|940.6|2175
1621333350000|2021-05-18 10:22:30|941|940.8|941.2|941|941.2|941|941|940.8|2662
1621333360000|2021-05-18 10:22:40|941|940.8|941.2|941|941.2|941|941|940.8|2155
1621333370000|2021-05-18 10:22:50|941|940.8|941.2|940.8|941.2|940.8|941|940.6|707
1621333380000|2021-05-18 10:23:00|941||941||941||941||673
1621333390000|2021-05-18 10:23:10|941.2||941.2||941.2||941.2||7767
1621333410000|2021-05-18 10:23:30|941.4|941|941.4|941.2|941.4|941.2|941.4|941|5804
1621333420000|2021-05-18 10:23:40|941.6|941.4|941.8|941.4|942|941.6|941.4|941.4|3500
1621333460000|2021-05-18 10:24:20|941.6||941.8||941.8||941.6||0
1621333470000|2021-05-18 10:24:30|941.6|941.2|941.6|941.2|941.6|941.4|941.4|941.2|4383
1621333480000|2021-05-18 10:24:40|941.4||941.4||941.4||941.4||0
1621333490000|2021-05-18 10:24:50|941.6||941.4||941.6||941.4||0
1621333500000|2021-05-18 10:25:00|941.2|941|941.2|941|941.4|941|941.2|941|1795
1621333520000|2021-05-18 10:25:20|941.4|941.2|941.4|941|941.4|941.2|941.4|941|595
1621333530000|2021-05-18 10:25:30|941.2|940.8|941.2|941|941.2|941|941.2|940.8|1527
1621333540000|2021-05-18 10:25:40|941|940.8|941|940.6|941|940.8|941|940.6|468
1621333550000|2021-05-18 10:25:50||940.8||940.8||940.8||940.8|0
1621333570000|2021-05-18 10:26:10|941.2|941|940.8|940.6|941.2|941|940.6|940.4|6153
1621333580000|2021-05-18 10:26:20|941|940.8|941|940.8|941|940.8|941|940.8|6
1621333620000|2021-05-18 10:27:00|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.2|1809
1621333630000|2021-05-18 10:27:10|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|1
1621333660000|2021-05-18 10:27:40|941|940.8|941.4|941|941.4|941|941|940.6|5773
1621333690000|2021-05-18 10:28:10|941.2|940.8|941|940.8|941.2|940.8|941|940.8|6907
1621333710000|2021-05-18 10:28:30|940.8|940.6|941|940.8|941|940.8|940.8|940.6|633
1621333720000|2021-05-18 10:28:40|941.2|941|941.2|940.8|941.2|941|941|940.8|1221
1621333750000|2021-05-18 10:29:10|941|940.6|941|940.8|941|940.8|940.8|940.4|1140
1621333780000|2021-05-18 10:29:40|941.2|941|941|940.8|941.2|941|941|940.8|2573
1621333800000|2021-05-18 10:30:00|941.2|941|941.2|941|941.2|941|941.2|941|370
1621333810000|2021-05-18 10:30:10|||||||||918
1621333820000|2021-05-18 10:30:20|941|940.8|941|940.8|941.2|940.8|941|940.8|318
1621333830000|2021-05-18 10:30:30|941.2|941|941.2|941|941.2|941|941.2|941|0
1621333840000|2021-05-18 10:30:40|941|940.8|941.2|940.8|941.2|940.8|941|940.8|3637
1621333860000|2021-05-18 10:31:00|941.4|941|941|940.8|941.4|941.2|941|940.8|12587
1621333870000|2021-05-18 10:31:10|||||||||1588
1621333880000|2021-05-18 10:31:20|941.2|941|941.2|940.8|941.2|941|941.2|940.8|6
1621333890000|2021-05-18 10:31:30|941.4|941|941.8|941.4|941.8|941.6|941.4|941|14247
1621333920000|2021-05-18 10:32:00||941.6||941.6||941.6||941.6|0
1621333930000|2021-05-18 10:32:10|941.6|941.4|941.6|941.4|941.6|941.4|941.6|941.4|1159
1621333940000|2021-05-18 10:32:20|941.8||941.8||941.8||941.8||0
1621333950000|2021-05-18 10:32:30||941.6||941.6||941.6||941.6|0
1621333960000|2021-05-18 10:32:40|||||||||35
1621333970000|2021-05-18 10:32:50|942|941.8|942.4|942|942.4|942|942|941.8|2015
1621333980000|2021-05-18 10:33:00|942.6|942.2|942.6|942.2|942.6|942.4|942.6|942.2|0
1621333990000|2021-05-18 10:33:10||942.4||942.4||942.4||942.4|0
1621334010000|2021-05-18 10:33:30|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|451
1621334040000|2021-05-18 10:34:00|942.4|942|942.2|942|942.4|942|942|941.8|526
1621334050000|2021-05-18 10:34:10|942.4||942.4||942.4||942.4||0
1621334070000|2021-05-18 10:34:30||942.2||942.2||942.2||942.2|0
1621334080000|2021-05-18 10:34:40||942||942||942.2||942|0
1621334090000|2021-05-18 10:34:50||942.2||942||942.2||942|0
1621334120000|2021-05-18 10:35:20||942.2||942.2||942.2||942.2|0
1621334130000|2021-05-18 10:35:30||942||942||942||942|0
1621334140000|2021-05-18 10:35:40||942.2||942||942.2||942|0
1621334160000|2021-05-18 10:36:00||942.2||942.2||942.2||942.2|0
1621334170000|2021-05-18 10:36:10|942.6|942.4|942.8|942.6|942.8|942.6|942.6|942.4|2929
1621334180000|2021-05-18 10:36:20|942.6|942.4|942.4|942.2|942.6|942.4|942.4|942.2|1306
1621334200000|2021-05-18 10:36:40|942.2|942|942.4|942|942.4|942|942.2|942|799
1621334210000|2021-05-18 10:36:50||942.2||942.2||942.2||942.2|0
1621334220000|2021-05-18 10:37:00|942.2|942|942.4|942.2|942.4|942.2|942.2|942|7512
1621334230000|2021-05-18 10:37:10|942.2|942|942.4|942|942.4|942.2|942.2|942|3493
1621334280000|2021-05-18 10:38:00|942.6|942.2|943|942.6|943|942.6|942.6|942.2|1081
1621334290000|2021-05-18 10:38:10||942.8||942.6||942.8||942.6|0
1621334300000|2021-05-18 10:38:20||942.8||942.8||942.8||942.8|0
1621334340000|2021-05-18 10:39:00|943.2|943|943.2|943|943.2|943|943.2|943|246
1621334390000|2021-05-18 10:39:50|943|942.8|942.8|942.6|943|942.8|942.8|942.6|4447
1621334400000|2021-05-18 10:40:00|943|942.8|943|942.8|943|942.8|943|942.8|700
1621334440000|2021-05-18 10:40:40|942.8|942.6|942.6|942.2|943|942.6|942.6|942.2|2002
1621334450000|2021-05-18 10:40:50|||||||||1200
1621334490000|2021-05-18 10:41:30|942.4|942|942.4|942|942.4|942|942.2|942|887
1621334510000|2021-05-18 10:41:50|942.6|942.2|942.6|942.4|942.6|942.4|942.6|942|3342
1621334520000|2021-05-18 10:42:00|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|828
1621334530000|2021-05-18 10:42:10|942.4|942|942.4|942|942.4|942|942.2|942|471
1621334540000|2021-05-18 10:42:20|942.2||942.2||942.2||942.2||0
1621334560000|2021-05-18 10:42:40|942.4|942.2|942.4|942|942.4|942.2|942.4|942|638
1621334580000|2021-05-18 10:43:00|942.2||942.2||942.2||942.2||0
1621334600000|2021-05-18 10:43:20|942|941.8|942.2|941.8|942.2|941.8|941.8|941.6|5446
1621334610000|2021-05-18 10:43:30|942|941.6|942|941.8|942.2|941.8|941.8|941.6|7861
1621334650000|2021-05-18 10:44:10|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.4|1865
1621334660000|2021-05-18 10:44:20|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|654
1621334680000|2021-05-18 10:44:40||941.6||941.6||941.6||941.6|0
1621334690000|2021-05-18 10:44:50||941.4||941.4||941.4||941.4|0
1621334710000|2021-05-18 10:45:10|942|941.6|942|941.8|942|941.8|942|941.6|8955
1621334730000|2021-05-18 10:45:30|942.2||942||942.2||942||0
1621334740000|2021-05-18 10:45:40|942.2||942||942.2||942||0
1621334760000|2021-05-18 10:46:00|942.2|942|942.2|942|942.2|942|942.2|942|341
1621334770000|2021-05-18 10:46:10|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|2544
1621334800000|2021-05-18 10:46:40|942.4|942|942.2|942|942.4|942|942|941.8|1554
1621334860000|2021-05-18 10:47:40|942|941.8|941.6|941.4|942|941.8|941.6|941.4|1505
1621334880000|2021-05-18 10:48:00|||||||||203
1621334890000|2021-05-18 10:48:10||941.2||941.4||941.4||941.2|0
1621334900000|2021-05-18 10:48:20|||||||||500
1621334910000|2021-05-18 10:48:30|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|39
1621334950000|2021-05-18 10:49:10|941.2|941|941.4|941|941.4|941|941.2|941|5
1621334970000|2021-05-18 10:49:30||941.2||941||941.2||941|0
1621334980000|2021-05-18 10:49:40||941.2||941||941.2||941|0
1621335010000|2021-05-18 10:50:10|941.2||941.2||941.2||941.2||0
1621335020000|2021-05-18 10:50:20|941|940.8|941|940.6|941|940.8|941|940.6|0
1621335030000|2021-05-18 10:50:30||940.8||940.8||940.8||940.8|0
1621335120000|2021-05-18 10:52:00|||||||||2599
1621335130000|2021-05-18 10:52:10|941.2|941|941.4|941|941.4|941|941.2|941|1318
1621335150000|2021-05-18 10:52:30|941.2||941.2||941.2||941.2||0
1621335160000|2021-05-18 10:52:40|941.4|941.2|941.4|941.2|941.4|941.2|941.4|941.2|193
1621335180000|2021-05-18 10:53:00|941.2|941|941.4|941.2|941.4|941.2|941.2|941|1538
1621335200000|2021-05-18 10:53:20|941.2|941|941.2|941|941.2|941|941.2|941|23223
1621335220000|2021-05-18 10:53:40|941.4|941.2|941.8|941.4|941.8|941.6|941.4|941.2|15377
1621335240000|2021-05-18 10:54:00|942|941.6|941.6|941.4|942|941.8|941.6|941.4|7904
1621335250000|2021-05-18 10:54:10|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|0
1621335260000|2021-05-18 10:54:20|942||942||942||942||0
1621335290000|2021-05-18 10:54:50|941.8||941.8||941.8||941.8||0
1621335300000|2021-05-18 10:55:00|942||942||942||942||0
1621335310000|2021-05-18 10:55:10|941.8|941.8|941.8|941.6|941.8|941.8|941.8|941.6|504
1621335330000|2021-05-18 10:55:30|942|941.8|942|941.8|942|941.8|942|941.8|5365
1621335340000|2021-05-18 10:55:40|941.8|941.6|941.6|941.4|941.8|941.6|941.6|941.4|7297
1621335360000|2021-05-18 10:56:00|||||||||397
1621335390000|2021-05-18 10:56:30|941.8|941.6|941.8|941.4|941.8|941.6|941.8|941.4|2877
1621335410000|2021-05-18 10:56:50|941.6||941.6||941.6||941.6||0
1621335420000|2021-05-18 10:57:00|941.4|941.2|941.4|941|941.4|941.2|941.4|941|2926
1621335450000|2021-05-18 10:57:30|941.6|941.2|941.6|941.4|941.6|941.4|941.6|941.2|1968
1621335510000|2021-05-18 10:58:30|941.8|941.6|942|941.8|942|941.8|941.8|941.6|2914
1621335600000|2021-05-18 11:00:00|941.8|941.6|941.6|941.4|941.8|941.6|941.4|941.2|6447
1621335610000|2021-05-18 11:00:10|941.8|941.6|942|941.8|942|941.8|941.8|941.6|3187
1621335630000|2021-05-18 11:00:30|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|1521
1621335650000|2021-05-18 11:00:50|||||||||3500
1621335680000|2021-05-18 11:01:20|941.6|941.4|941.6|941.2|941.6|941.4|941.4|941.2|8638
1621335690000|2021-05-18 11:01:30|941.4||941.4||941.4||941.4||0
1621335700000|2021-05-18 11:01:40|941.2|941|941.4|941|941.4|941|941.2|941|771
1621335720000|2021-05-18 11:02:00||941.2||941||941.2||941|0
1621335730000|2021-05-18 11:02:10||941.2||941.2||941.2||941|900
1621335760000|2021-05-18 11:02:40|||||||||2000
1621335780000|2021-05-18 11:03:00|941.2|941|941|940.8|941.2|941|941|940.8|840
1621335790000|2021-05-18 11:03:10|941.2|941|941.2|941|941.2|941|941.2|941|677
1621335810000|2021-05-18 11:03:30|941|940.8|941|940.8|941|940.8|940.8|940.6|693
1621335830000|2021-05-18 11:03:50|||||||||645
1621335840000|2021-05-18 11:04:00|941.2|941|941|940.8|941.2|941|941|940.8|4697
1621335930000|2021-05-18 11:05:30|941.2|941|941.4|941.2|941.4|941.2|941.2|941|2977
1621335960000|2021-05-18 11:06:00|941.6|941.4|941.8|941.4|941.8|941.4|941.6|941.4|1525
1621335990000|2021-05-18 11:06:30|941.6|941.2|941.6|941.2|941.6|941.2|941.4|941.2|956
1621336000000|2021-05-18 11:06:40|941.4||941.4||941.4||941.4||0
1621336010000|2021-05-18 11:06:50|941.6||941.6||941.6||941.6||0
1621336030000|2021-05-18 11:07:10|941.4|941|941.4|941|941.4|941|941.2|941|13
1621336040000|2021-05-18 11:07:20|941.2|940.8|941.2|941|941.2|941|941.2|940.8|4481
1621336070000|2021-05-18 11:07:50|941|940.8|940.8|940.6|941|940.8|940.8|940.6|2685
1621336100000|2021-05-18 11:08:20|||||||||695
1621336160000|2021-05-18 11:09:20|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.4|908
1621336170000|2021-05-18 11:09:30|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|3949
1621336190000|2021-05-18 11:09:50|940.6|940.4|940.6|940.2|940.6|940.4|940.6|940.2|2388
1621336210000|2021-05-18 11:10:10|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|852
1621336220000|2021-05-18 11:10:20|940.6|940.2|940.6|940.2|940.6|940.2|940.6|940.2|2165
1621336230000|2021-05-18 11:10:30|940.8|940.4|940.8|940.4|940.8|940.4|940.8|940.4|150
1621336250000|2021-05-18 11:10:50||940.6||940.6||940.6||940.6|0
1621336270000|2021-05-18 11:11:10|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|25
1621336280000|2021-05-18 11:11:20|940.8|940.6|940.8|940.6|940.8|940.6|940.6|940.4|4458
1621336310000|2021-05-18 11:11:50|940.6|940.4|940.6|940.4|940.6|940.4|940.6|940.2|1458
1621336320000|2021-05-18 11:12:00|940.8|940.6|941|940.6|941|940.8|940.8|940.6|5201
1621336350000|2021-05-18 11:12:30||940.8||940.8||940.8||940.8|0
1621336390000|2021-05-18 11:13:10|940.8|940.6|940.8|940.6|940.8|940.6|940.8|940.6|568
1621336400000|2021-05-18 11:13:20|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.2|27
1621336430000|2021-05-18 11:13:50|940.6|940.6|940.6|940.4|940.8|940.6|940.6|940.4|23
1621336440000|2021-05-18 11:14:00|940.8|940.6|940.6|940.4|940.8|940.6|940.6|940.4|2655
1621336460000|2021-05-18 11:14:20||940.2||940.2||940.4||940.2|0
1621336470000|2021-05-18 11:14:30||940.4||940.4||940.4||940.4|0
1621336490000|2021-05-18 11:14:50||940.2||940.2||940.2||940.2|0
1621336500000|2021-05-18 11:15:00||940.4||940.4||940.4||940.4|0
1621336510000|2021-05-18 11:15:10||940.2||940.4||940.4||940.2|0
1621336520000|2021-05-18 11:15:20||940.2||940.2||940.2||940.2|0
1621336540000|2021-05-18 11:15:40|940.4|940|940.2|940|940.4|940.2|940.2|940|4
1621336550000|2021-05-18 11:15:50|940|939.8|940|939.6|940|939.8|940|939.6|1456
1621336560000|2021-05-18 11:16:00|939.8|939.4|939.8|939.6|940|939.6|939.8|939.4|544
1621336600000|2021-05-18 11:16:40|940|939.8|940|939.8|940.2|940|940|939.8|12708
1621336610000|2021-05-18 11:16:50|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|7596
1621336660000|2021-05-18 11:17:40|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.2|4771
1621336670000|2021-05-18 11:17:50|||||||||1000
1621336680000|2021-05-18 11:18:00|||||||||1062
1621336710000|2021-05-18 11:18:30|939.8|939.6|940|939.8|940|939.8|939.8|939.6|2388
1621336720000|2021-05-18 11:18:40|940.2|940|940.2|940|940.2|940|940.2|940|9
1621336740000|2021-05-18 11:19:00|940.4|940.2|940.4|940.2|940.4|940.2|940.4|940.2|896
1621336750000|2021-05-18 11:19:10|940.2|940|940.2|939.8|940.2|940|940.2|939.8|167
1621336780000|2021-05-18 11:19:40||940||940||940||940|0
1621336840000|2021-05-18 11:20:40|940|939.8|940|939.8|940|939.8|940|939.8|552
1621336860000|2021-05-18 11:21:00|939.8|939.6|939.8|939.6|939.8|939.6|939.8|939.6|2957
1621336870000|2021-05-18 11:21:10|940|939.8|940.6|940.2|941|940.6|940|939.8|53763
1621336880000|2021-05-18 11:21:20||940.4||940.4||940.4||940.4|3604
1621336890000|2021-05-18 11:21:30||940.2||940.2||940.2||940.2|0
1621336920000|2021-05-18 11:22:00|940.4|940|940.2|939.8|940.6|940|940.2|939.8|7229
1621336960000|2021-05-18 11:22:40|940|940|940.2|940|940.2|940|940|939.8|3209
1621336970000|2021-05-18 11:22:50|940|939.8|940|939.8|940|939.8|940|939.8|3082
1621337010000|2021-05-18 11:23:30|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|13
1621337030000|2021-05-18 11:23:50|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|1500
1621337050000|2021-05-18 11:24:10|939.4||939.4||939.4||939.4||0
1621337070000|2021-05-18 11:24:30|939.2|939|939.2|939|939.2|939|939.2|939|706
1621337080000|2021-05-18 11:24:40|||||||||2800
1621337110000|2021-05-18 11:25:10|||||||||50
1621337120000|2021-05-18 11:25:20|939|938.8|938.6|938.2|939|938.8|938.6|938.2|9432
1621337130000|2021-05-18 11:25:30|938.4|938|938.4|938|938.4|938.2|938.2|938|6762
1621337140000|2021-05-18 11:25:40|938.2|937.8|937.8|937.4|938.4|937.8|937.6|937.4|41747
1621337150000|2021-05-18 11:25:50|937.6||937.6||937.8||937.6||0
1621337160000|2021-05-18 11:26:00|937.8|937.6|938|937.8|938|937.8|937.8|937.6|1247
1621337180000|2021-05-18 11:26:20|937.8|937.6|938.2|938|938.2|938|937.8|937.6|8071
1621337190000|2021-05-18 11:26:30|938|937.8|938|937.8|938|937.8|938|937.8|1935
1621337220000|2021-05-18 11:27:00|937.8|937.6|937.8|937.6|937.8|937.6|937.6|937.4|5797
1621337240000|2021-05-18 11:27:20|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|1715
1621337260000|2021-05-18 11:27:40|938|937.8|938|937.8|938.2|937.8|938|937.8|3196
1621337280000|2021-05-18 11:28:00|938.2|938|938.6|938.4|938.6|938.4|938.2|938|3555
1621337300000|2021-05-18 11:28:20|||||||||5428
1621337320000|2021-05-18 11:28:40|938.4|938.2|938.4|938|938.4|938.2|938.2|937.8|2737
1621337330000|2021-05-18 11:28:50||938.2||938.2||938.2||938.2|0
1621337340000|2021-05-18 11:29:00|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|999
1621337380000|2021-05-18 11:29:40|938.8|938.6|939.2|938.8|939.4|939|938.8|938.6|43783
1621337410000|2021-05-18 11:30:10|939|939|939.2|939|939.2|939|939|939|601
1621337420000|2021-05-18 11:30:20|||||||||454
1621337440000|2021-05-18 11:30:40|||||||||976
1621337450000|2021-05-18 11:30:50|939|938.8|939.2|938.8|939.2|938.8|939|938.8|77
1621337460000|2021-05-18 11:31:00||939||938.8||939||938.8|0
1621337470000|2021-05-18 11:31:10||939||939||939||939|0
1621337500000|2021-05-18 11:31:40||938.8||939||939||938.8|0
1621337520000|2021-05-18 11:32:00|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939.2|9
1621337530000|2021-05-18 11:32:10|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|1
1621337540000|2021-05-18 11:32:20|940|939.6|940|939.6|940|939.6|940|939.6|0
1621337550000|2021-05-18 11:32:30|940.2|939.8|939.8|939.6|940.2|940|939.8|939.6|2103
1621337570000|2021-05-18 11:32:50|940|939.8|940|939.6|940|939.8|940|939.6|4189
1621337580000|2021-05-18 11:33:00|939.8|939.4|939.6|939.2|939.8|939.4|939.6|939.2|1929
1621337590000|2021-05-18 11:33:10|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|0
1621337610000|2021-05-18 11:33:30||939.6||939.4||939.6||939.4|1000
1621337620000|2021-05-18 11:33:40|939.6||939.6||939.6||939.6||0
1621337640000|2021-05-18 11:34:00|||||||||316
1621337650000|2021-05-18 11:34:10|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|5
1621337660000|2021-05-18 11:34:20|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|835
1621337670000|2021-05-18 11:34:30|939.8|939.6|940|939.6|940|939.6|939.8|939.4|129
1621337680000|2021-05-18 11:34:40|939.8|939.4|939.8|939.4|939.8|939.4|939.6|939.4|556
1621337690000|2021-05-18 11:34:50|939.6|939.2|939.6|939.2|939.6|939.2|939.4|939.2|5873
1621337760000|2021-05-18 11:36:00|939.8|939.4|939.6|939.2|939.8|939.6|939.6|939.2|1259
1621337770000|2021-05-18 11:36:10|939.4|939|939.2|939|939.6|939|939.2|939|7235
1621337780000|2021-05-18 11:36:20|939.4||939.4||939.4||939.4||123
1621337790000|2021-05-18 11:36:30|939.2||939.2||939.4||939.2||236
1621337800000|2021-05-18 11:36:40|939.4|939.2|939.4|939|939.4|939.2|939.4|939|1020
1621337810000|2021-05-18 11:36:50||939.2||939.2||939.2||939.2|0
1621337820000|2021-05-18 11:37:00|939.2|939|939.2|939|939.2|939|939|938.8|13370
1621337840000|2021-05-18 11:37:20|939|938.8|939|938.8|939.2|938.8|939|938.8|522
1621337870000|2021-05-18 11:37:50|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|12
1621337900000|2021-05-18 11:38:20|938.6|938.2|938.4|938|938.6|938.4|938|937.8|9133
1621337920000|2021-05-18 11:38:40|938.2|937.8|937.8|937.4|938.2|937.8|937.8|937.4|762
1621337930000|2021-05-18 11:38:50|937.6|937.6|937.6|937.4|937.8|937.6|937.6|937.4|2829
1621337940000|2021-05-18 11:39:00|937.4|937.2|937.6|937.2|937.6|937.2|937.2|936.8|20022
1621337950000|2021-05-18 11:39:10|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|2659
1621337960000|2021-05-18 11:39:20|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|0
1621337980000|2021-05-18 11:39:40||937.4||937.4||937.4||937.4|0
1621337990000|2021-05-18 11:39:50|937.8|937.6|937.8|937.6|937.8|937.6|937.6|937.2|6349
1621338000000|2021-05-18 11:40:00|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|7
1621338010000|2021-05-18 11:40:10|938|937.6|938|937.8|938|937.8|938|937.6|1196
1621338030000|2021-05-18 11:40:30|938.2|938|938.4|938|938.4|938.2|938.2|938|1004
1621338060000|2021-05-18 11:41:00|938.6|938.2|938.4|938|938.6|938.4|938.4|938|5004
1621338090000|2021-05-18 11:41:30|938.2|937.8|938|937.8|938.2|937.8|938|937.8|264
1621338100000|2021-05-18 11:41:40|938.2||938.2||938.2||938.2||0
1621338110000|2021-05-18 11:41:50|938||938||938||938||32
1621338130000|2021-05-18 11:42:10|938.2|938|938|937.8|938.2|938|938|937.8|4139
1621338140000|2021-05-18 11:42:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.4|4224
1621338160000|2021-05-18 11:42:40|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|1446
1621338200000|2021-05-18 11:43:20|937.4|937|937.2|936.8|937.4|937|937.2|936.8|0
1621338220000|2021-05-18 11:43:40|937|937|937|936.6|937.2|937|937|936.6|2647
1621338240000|2021-05-18 11:44:00|936.8||936.8||936.8||936.8||0
1621338250000|2021-05-18 11:44:10|937|936.8|937|936.8|937|936.8|936.8|936.6|12
1621338260000|2021-05-18 11:44:20|936.8|936.6|936.6|936.2|936.8|936.6|936.6|936.2|1384
1621338270000|2021-05-18 11:44:30|936.4||936.6||936.6||936.4||0
1621338290000|2021-05-18 11:44:50|936.8|936.4|937.2|936.8|937.2|937|936.8|936.2|5230
1621338300000|2021-05-18 11:45:00|937|936.6|936.8|936.6|937|936.6|936.8|936.6|3284
1621338310000|2021-05-18 11:45:10|937||937||937||937||0
1621338320000|2021-05-18 11:45:20|937.2|936.8|937.4|937.2|937.4|937.2|937.2|936.6|4236
1621338330000|2021-05-18 11:45:30||937||937||937.2||937|0
1621338340000|2021-05-18 11:45:40|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|443
1621338360000|2021-05-18 11:46:00|937.6|937.2|937.8|937.6|937.8|937.6|937.4|937.2|1590
1621338370000|2021-05-18 11:46:10|||||||||7
1621338380000|2021-05-18 11:46:20|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|6
1621338390000|2021-05-18 11:46:30|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.2|4615
1621338410000|2021-05-18 11:46:50|937.6||937.6||937.6||937.6||0
1621338420000|2021-05-18 11:47:00|937.4|937.2|937.2|937|937.4|937.2|937.2|937|683
1621338430000|2021-05-18 11:47:10|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937|7
1621338450000|2021-05-18 11:47:30|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.2|725
1621338460000|2021-05-18 11:47:40|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|433
1621338470000|2021-05-18 11:47:50|937.6||937.6||937.6||937.6||0
1621338480000|2021-05-18 11:48:00|937.4|937.4|937.4|937.2|937.6|937.4|937.4|937.2|707
1621338490000|2021-05-18 11:48:10|937.2|937|937.4|937|937.4|937.2|937.2|937|2373
1621338510000|2021-05-18 11:48:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1621338540000|2021-05-18 11:49:00|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|2575
1621338590000|2021-05-18 11:49:50|937.6|937.2|937.2|936.8|937.6|937.2|937.2|936.8|2800
1621338600000|2021-05-18 11:50:00|937.4|937|937.4|937.2|937.4|937.2|937.4|937|8
1621338610000|2021-05-18 11:50:10|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1161
1621338620000|2021-05-18 11:50:20|937|936.6|937|936.6|937.2|936.6|937|936.6|0
1621338630000|2021-05-18 11:50:30|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1621338720000|2021-05-18 11:52:00|937.4|937|937.6|937.4|937.6|937.4|937.4|937|1225
1621338730000|2021-05-18 11:52:10|937.4|937.2|937.4|937.2|937.6|937.4|937.4|937.2|2160
1621338740000|2021-05-18 11:52:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|3984
1621338750000|2021-05-18 11:52:30||937.2||937.2||937.2||937.2|0
1621338760000|2021-05-18 11:52:40|937.4||937.6||937.6||937.4||0
1621338780000|2021-05-18 11:53:00|937.4|937|937.4|937|937.4|937|937.2|937|1595
1621338830000|2021-05-18 11:53:50|937.2||937.2||937.2||937.2||0
1621338840000|2021-05-18 11:54:00|937.4||937.4||937.4||937.4||1
1621338850000|2021-05-18 11:54:10|937.2||937.2||937.2||937.2||0
1621338860000|2021-05-18 11:54:20|937|936.8|937.2|937|937.2|937|937|936.8|727
1621338870000|2021-05-18 11:54:30||936.8||936.8||936.8||936.8|137
1621338890000|2021-05-18 11:54:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1621338900000|2021-05-18 11:55:00|937.2|936.8|937.2|936.8|937.2|937|937|936.8|352
1621338930000|2021-05-18 11:55:30||937||937||937||937|7793
1621338940000|2021-05-18 11:55:40|937.4||937.2||937.4||937.2||0
1621338960000|2021-05-18 11:56:00|937|936.8|937.2|937|937.2|937|937|936.8|3704
1621338990000|2021-05-18 11:56:30|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937|1467
1621339010000|2021-05-18 11:56:50|937.2|937|937.2|936.8|937.2|937|937.2|936.8|1859
1621339020000|2021-05-18 11:57:00|937||937||937||937||0
1621339050000|2021-05-18 11:57:30|936.8|936.6|937|936.6|937|936.8|936.8|936.4|2147
1621339090000|2021-05-18 11:58:10|937.2|936.8|937.2|937|937.2|937|937.2|936.8|389
1621339100000|2021-05-18 11:58:20|937|936.8|937|936.8|937.2|936.8|937|936.8|2460
1621339110000|2021-05-18 11:58:30|936.8|936.6|937|936.6|937|936.8|936.8|936.6|4180
1621339120000|2021-05-18 11:58:40||936.8||936.8||936.8||936.8|596
1621339130000|2021-05-18 11:58:50|936.8|936.6|937|936.6|937|936.8|936.8|936.6|704
1621339140000|2021-05-18 11:59:00|936.8|936.8|937|936.8|937|936.8|936.8|936.8|500
1621339150000|2021-05-18 11:59:10|936.8|936.6|937|936.8|937|936.8|936.8|936.6|3131
1621339160000|2021-05-18 11:59:20||936.6||936.6||936.6||936.6|624
1621339170000|2021-05-18 11:59:30|936.8|936.8|937.2|936.8|937.2|937|936.8|936.8|4801
1621339180000|2021-05-18 11:59:40|937||937||937||937||0
1621339190000|2021-05-18 11:59:50|936.8|936.6|937|936.8|937|936.8|936.8|936.6|1582
1621339200000|2021-05-18 12:00:00||936.6||936.6||936.6||936.6|1517
1621339210000|2021-05-18 12:00:10|936.8|936.8|937|936.6|937|936.8|936.8|936.6|2640
1621339220000|2021-05-18 12:00:20|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|702
1621339230000|2021-05-18 12:00:30|936.4|936|936.4|936|936.4|936|936.2|936|3985
1621339250000|2021-05-18 12:00:50|936.2||936.2||936.2||936.2||0
1621339270000|2021-05-18 12:01:10|936|935.8|936.2|935.8|936.2|935.8|936|935.8|3665
1621339280000|2021-05-18 12:01:20||936||936||936||936|0
1621339290000|2021-05-18 12:01:30|936.4|935.8|936|935.8|936.4|935.8|936|935.8|3145
1621339300000|2021-05-18 12:01:40|935.8|935.6|936|935.6|936|935.8|935.8|935.6|1135
1621339310000|2021-05-18 12:01:50|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.6|6867
1621339320000|2021-05-18 12:02:00|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|101
1621339330000|2021-05-18 12:02:10|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|85
1621339340000|2021-05-18 12:02:20|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936.2|561
1621339350000|2021-05-18 12:02:30|936.2|936|936.4|936|936.4|936|936.2|936|1075
1621339370000|2021-05-18 12:02:50|936.6|936.2|936.4|936|936.6|936.2|936.2|936|430
1621339390000|2021-05-18 12:03:10|936.2|935.8|936.4|936|936.4|936|936|935.8|2000
1621339400000|2021-05-18 12:03:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1621339410000|2021-05-18 12:03:30|936||936.2||936.2||936||0
1621339490000|2021-05-18 12:04:50|936.4|936|936.6|936.2|936.6|936.4|936.4|936|3619
1621339510000|2021-05-18 12:05:10|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621339530000|2021-05-18 12:05:30|936.6||936.8||936.8||936.6||0
1621339540000|2021-05-18 12:05:40||936.6||936.6||936.6||936.6|0
1621339550000|2021-05-18 12:05:50||936.4||936.4||936.4||936.4|656
1621339560000|2021-05-18 12:06:00|937|936.6|936.8|936.6|937|936.8|936.8|936.6|847
1621339570000|2021-05-18 12:06:10|937||937||937||937||0
1621339580000|2021-05-18 12:06:20|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.2|617
1621339590000|2021-05-18 12:06:30|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|0
1621339600000|2021-05-18 12:06:40|937|936.6|937|936.6|937|936.6|937|936.6|0
1621339620000|2021-05-18 12:07:00|937.2|936.8|937.4|937|937.4|937|937.2|936.8|2414
1621339630000|2021-05-18 12:07:10|937.2|936.8|937|936.8|937.2|936.8|937|936.8|2143
1621339670000|2021-05-18 12:07:50|936.8|936.6|937|936.6|937|936.6|936.8|936.6|1018
1621339720000|2021-05-18 12:08:40|937.2|936.8|937.6|937.4|937.6|937.4|937.2|936.8|2723
1621339790000|2021-05-18 12:09:50|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937|3811
1621339820000|2021-05-18 12:10:20|937.2|937|937.4|937.2|937.4|937.2|937.2|937|5727
1621339830000|2021-05-18 12:10:30|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|2745
1621339840000|2021-05-18 12:10:40|938|937.8|938|937.6|938|937.8|938|937.6|3397
1621339860000|2021-05-18 12:11:00||937.8||937.8||937.8||937.6|0
1621339870000|2021-05-18 12:11:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|838
1621339880000|2021-05-18 12:11:20|||||||||530
1621339890000|2021-05-18 12:11:30|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|761
1621339910000|2021-05-18 12:11:50|937.4||937.4||937.4||937.4||1253
1621339920000|2021-05-18 12:12:00|937.6|937.4|938|937.6|938|937.8|937.6|937.4|4695
1621339930000|2021-05-18 12:12:10|938.2|937.8|938.4|938|938.4|938|938.2|937.8|0
1621339950000|2021-05-18 12:12:30|938.2||938.2||938.2||938.2||0
1621339970000|2021-05-18 12:12:50|938|937.8|938|937.6|938|937.8|938|937.6|526
1621339980000|2021-05-18 12:13:00||937.8||937.6||937.8||937.6|0
1621339990000|2021-05-18 12:13:10||937.8||937.6||937.8||937.6|0
1621340010000|2021-05-18 12:13:30||937.8||937.8||937.8||937.8|0
1621340030000|2021-05-18 12:13:50|938.2|938|938|937.8|938.2|938|938|937.8|1205
1621340040000|2021-05-18 12:14:00|937.8|937.6|937.8|937.6|938|937.6|937.8|937.4|918
1621340060000|2021-05-18 12:14:20|938|937.8|938.2|938|938.2|938|938|937.8|451
1621340080000|2021-05-18 12:14:40|938|937.8|938|937.8|938|937.8|937.8|937.6|1346
1621340100000|2021-05-18 12:15:00|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|9
1621340110000|2021-05-18 12:15:10|||||||||2790
1621340120000|2021-05-18 12:15:20|938|937.8|938.2|937.8|938.2|937.8|938|937.6|2495
1621340130000|2021-05-18 12:15:30|938||938||938||938||0
1621340140000|2021-05-18 12:15:40|937.8|937.6|938|937.8|938|937.8|937.8|937.6|524
1621340150000|2021-05-18 12:15:50|938.2|938|938.2|938|938.2|938|938|938|9
1621340170000|2021-05-18 12:16:10|938|937.8|938|937.8|938|937.8|938|937.8|79
1621340190000|2021-05-18 12:16:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|678
1621340230000|2021-05-18 12:17:10|938|937.8|938|937.8|938|937.8|938|937.8|3819
1621340280000|2021-05-18 12:18:00|937.8|937.6|937.8|937.6|937.8|937.6|937.6|937.4|938
1621340290000|2021-05-18 12:18:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|395
1621340310000|2021-05-18 12:18:30|937.6|937.6|937.6|937.2|937.6|937.6|937.6|937.2|0
1621340320000|2021-05-18 12:18:40|937.4||937.6||937.6||937.4||0
1621340330000|2021-05-18 12:18:50|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|2293
1621340350000|2021-05-18 12:19:10|937.6|937.2|937.6|937.2|937.6|937.4|937.4|937.2|35
1621340360000|2021-05-18 12:19:20|937.4||937.4||937.4||937.4||0
1621340370000|2021-05-18 12:19:30|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|2553
1621340380000|2021-05-18 12:19:40|937.2|937|937.2|937|937.2|937|937.2|937|12
1621340390000|2021-05-18 12:19:50|937.4||937.4||937.4||937.4||22
1621340410000|2021-05-18 12:20:10|937.2|936.8|936.8|936.4|937.2|936.8|936.8|936.4|6
1621340430000|2021-05-18 12:20:30|936.6|936.6|936.6|936.4|936.8|936.6|936.4|936.2|11944
1621340440000|2021-05-18 12:20:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|0
1621340450000|2021-05-18 12:20:50|||||||||100
1621340460000|2021-05-18 12:21:00|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|1108
1621340470000|2021-05-18 12:21:10|936.8|936.4|937|936.6|937|936.8|936.6|936.4|4992
1621340480000|2021-05-18 12:21:20|937.2|936.8|937|936.8|937.2|936.8|937|936.8|0
1621340490000|2021-05-18 12:21:30|||||||||530
1621340500000|2021-05-18 12:21:40|936.8|936.6|936.6|936.2|936.8|936.6|936.6|936.2|1385
1621340520000|2021-05-18 12:22:00||936.4||936.2||936.4||936.2|884
1621340530000|2021-05-18 12:22:10|936.4||936.6||936.6||936.4||0
1621340600000|2021-05-18 12:23:20|936.4|936|936.2|936|936.4|936.2|936.2|936|2398
1621340610000|2021-05-18 12:23:30|936|935.8|936.2|936|936.2|936|936|935.8|500
1621340620000|2021-05-18 12:23:40|||||||||6
1621340650000|2021-05-18 12:24:10|936.4|936.2|936.4|936.2|936.6|936.2|936.4|936.2|3119
1621340660000|2021-05-18 12:24:20||936||936||936||936|421
1621340670000|2021-05-18 12:24:30|||||||||532
1621340690000|2021-05-18 12:24:50|936.2|935.8|936|935.8|936.2|935.8|935.8|935.6|2053
1621340700000|2021-05-18 12:25:00|936.2||936||936.2||936||0
1621340710000|2021-05-18 12:25:10|936.2||936||936.2||936||1104
1621340720000|2021-05-18 12:25:20|936.2|935.6|935.6|935.2|936.2|935.6|935.4|935.2|5125
1621340730000|2021-05-18 12:25:30|935.4||935.4||935.4||935.4||0
1621340740000|2021-05-18 12:25:40|935.6||935.6||935.6||935.6||0
1621340760000|2021-05-18 12:26:00|935.4|935.4|935.6|935.2|935.6|935.4|935.4|935.2|484
1621340780000|2021-05-18 12:26:20|935.4||935.4||935.4||935.4||0
1621340800000|2021-05-18 12:26:40|935.2|935|935.4|935|935.4|935|935.2|935|772
1621340810000|2021-05-18 12:26:50|935.2||935.2||935.2||935.2||0
1621340830000|2021-05-18 12:27:10|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|6206
1621340840000|2021-05-18 12:27:20|935.8|935.6|936|935.6|936|935.8|935.8|935.6|3000
1621340850000|2021-05-18 12:27:30|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|793
1621340900000|2021-05-18 12:28:20|||||||||296
1621340910000|2021-05-18 12:28:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|740
1621340920000|2021-05-18 12:28:40||935||935.2||935.2||935|5
1621340930000|2021-05-18 12:28:50|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|720
1621340950000|2021-05-18 12:29:10|935.8|935.6|936|935.8|936|935.8|935.8|935.6|2023
1621340960000|2021-05-18 12:29:20|936.2|936|936.2|936|936.2|936|936.2|936|3053
1621340990000|2021-05-18 12:29:50|936|935.8|935.8|935.4|936|935.8|935.8|935.4|5171
1621341000000|2021-05-18 12:30:00||935.6||935.6||935.6||935.6|0
1621341010000|2021-05-18 12:30:10||935.4||935.4||935.4||935.4|556
1621341020000|2021-05-18 12:30:20|936|935.6|936|935.6|936|935.8|936|935.6|1575
1621341040000|2021-05-18 12:30:40|936.2|935.8|935.8|935.4|936.2|936|935.8|935.4|5110
1621341050000|2021-05-18 12:30:50||935.6||935.6||935.6||935.6|0
1621341060000|2021-05-18 12:31:00|936|935.8|936|935.8|936|935.8|936|935.8|2069
1621341070000|2021-05-18 12:31:10|935.8|935.6|936|935.6|936|935.6|935.8|935.4|3816
1621341080000|2021-05-18 12:31:20|935.8||935.8||935.8||935.8||324
1621341100000|2021-05-18 12:31:40|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|5094
1621341110000|2021-05-18 12:31:50|935.6|935.4|935.4|935|935.6|935.4|935.2|935|3807
1621341120000|2021-05-18 12:32:00|935.6|935.2|935.2|935|935.6|935.2|935.2|935|2011
1621341130000|2021-05-18 12:32:10|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935|3812
1621341140000|2021-05-18 12:32:20|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|2791
1621341150000|2021-05-18 12:32:30|935.4|935.2|935.8|935.6|935.8|935.6|935.4|935.2|23
1621341160000|2021-05-18 12:32:40|||||||||184
1621341170000|2021-05-18 12:32:50|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.2|661
1621341190000|2021-05-18 12:33:10|935.4|935.2|935.4|935|935.4|935.2|935.4|935|1159
1621341200000|2021-05-18 12:33:20|935.2||935.2||935.2||935.2||0
1621341210000|2021-05-18 12:33:30|935.4|935.2|935.2|935|935.6|935.2|935.2|935|10330
1621341220000|2021-05-18 12:33:40|935|934.8|935|934.8|935.2|934.8|934.8|934.6|11590
1621341240000|2021-05-18 12:34:00|935.2|935|935.8|935.6|935.8|935.6|935.2|935|7077
1621341250000|2021-05-18 12:34:10|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|986
1621341260000|2021-05-18 12:34:20|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|11
1621341270000|2021-05-18 12:34:30|936||936||936||936||411
1621341280000|2021-05-18 12:34:40|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|1421
1621341290000|2021-05-18 12:34:50|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|1234
1621341300000|2021-05-18 12:35:00||935.4||935.2||935.4||935.2|0
1621341320000|2021-05-18 12:35:20||935.4||935.4||935.4||935.4|0
1621341330000|2021-05-18 12:35:30|935.8|935.6|936|935.6|936|935.6|935.8|935.4|1032
1621341340000|2021-05-18 12:35:40|935.8||935.8||935.8||935.8||0
1621341350000|2021-05-18 12:35:50|||||||||500
1621341360000|2021-05-18 12:36:00|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|1475
1621341370000|2021-05-18 12:36:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1621341380000|2021-05-18 12:36:20||935.4||935.2||935.4||935.2|0
1621341390000|2021-05-18 12:36:30|935.4||935.6||935.6||935.4||0
1621341420000|2021-05-18 12:37:00|935.8|935.4|935.8|935.4|935.8|935.6|935.6|935.4|2519
1621341440000|2021-05-18 12:37:20|936|935.6|936.2|935.8|936.2|935.8|936|935.6|1139
1621341450000|2021-05-18 12:37:30|936|936|936.4|936|936.4|936|936|935.8|6
1621341470000|2021-05-18 12:37:50|936.2||936.2||936.2||936.2||0
1621341490000|2021-05-18 12:38:10|936.4|936.2|936.2|935.8|936.4|936.2|936|935.6|2844
1621341500000|2021-05-18 12:38:20|936||936||936||936||0
1621341510000|2021-05-18 12:38:30||935.6||935.6||935.6||935.6|4
1621341520000|2021-05-18 12:38:40||935.8||935.6||935.8||935.6|0
1621341530000|2021-05-18 12:38:50|936.2|935.8|936|935.6|936.2|936|935.8|935.6|10574
1621341550000|2021-05-18 12:39:10|935.8||935.8||935.8||935.8||5
1621341580000|2021-05-18 12:39:40|936|935.8|935.8|935.6|936|935.8|935.8|935.6|515
1621341610000|2021-05-18 12:40:10|935.6|935.4|935.6|935.2|935.6|935.4|935.4|935.2|2194
1621341620000|2021-05-18 12:40:20|935.8|935.4|935.6|935.4|935.8|935.6|935.6|935.4|1774
1621341630000|2021-05-18 12:40:30|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.4|88
1621341640000|2021-05-18 12:40:40|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|420
1621341650000|2021-05-18 12:40:50|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|0
1621341690000|2021-05-18 12:41:30||935.4||935.2||935.4||935.2|1255
1621341700000|2021-05-18 12:41:40|935.4|935|935.2|935|935.4|935|935.2|935|20
1621341710000|2021-05-18 12:41:50|935.4|935.2|935.4|935|935.4|935.2|935.4|935|597
1621341730000|2021-05-18 12:42:10|935.2|935.2|935.4|935|935.4|935.2|935.2|935|1144
1621341760000|2021-05-18 12:42:40||935.2||935||935.2||935|0
1621341780000|2021-05-18 12:43:00||935.2||935||935.2||935|1215
1621341790000|2021-05-18 12:43:10|935.2|934.8|935.2|934.8|935.2|934.8|935|934.8|5588
1621341800000|2021-05-18 12:43:20|935|934.6|934.6|934.4|935|934.6|934.6|934.4|925
1621341810000|2021-05-18 12:43:30|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|1214
1621341830000|2021-05-18 12:43:50|934.8|934.6|934.8|934.6|934.8|934.6|934.8|934.6|313
1621341840000|2021-05-18 12:44:00|935|934.8|935.2|934.8|935.2|935|935|934.8|3010
1621341850000|2021-05-18 12:44:10|935.4|935|935.4|935|935.4|935.2|935.4|935|994
1621341870000|2021-05-18 12:44:30||935.2||935.2||935.2||935.2|0
1621341890000|2021-05-18 12:44:50|935.2|935|935.2|935|935.4|935.2|935.2|935|889
1621341920000|2021-05-18 12:45:20|935.4||935.4||935.4||935.4||1500
1621341930000|2021-05-18 12:45:30|935.6|935.2|935.8|935.4|935.8|935.6|935.6|935.2|6968
1621341960000|2021-05-18 12:46:00||935.6||935.6||935.6||935.4|0
1621341970000|2021-05-18 12:46:10||935.4||935.4||935.4||935.4|663
1621341980000|2021-05-18 12:46:20|936|935.6|936|935.8|936|935.8|936|935.6|2817
1621341990000|2021-05-18 12:46:30|936.2|936|936.4|936|936.4|936|936|936|1507
1621342020000|2021-05-18 12:47:00|936.2|935.8|935.8|935.6|936.2|935.8|935.8|935.6|1986
1621342030000|2021-05-18 12:47:10|936||936||936||936||0
1621342040000|2021-05-18 12:47:20|935.8||935.8||935.8||935.8||0
1621342050000|2021-05-18 12:47:30|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.2|1050
1621342060000|2021-05-18 12:47:40|936|935.6|936|935.6|936|935.6|936|935.6|0
1621342070000|2021-05-18 12:47:50|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|1538
1621342090000|2021-05-18 12:48:10|935.6||935.6||935.6||935.6||2
1621342100000|2021-05-18 12:48:20|935.4|935.2|935.4|935|935.6|935.2|935.4|935|652
1621342110000|2021-05-18 12:48:30|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|0
1621342130000|2021-05-18 12:48:50|935.4|935|935.4|935|935.6|935.2|935.4|935|0
1621342140000|2021-05-18 12:49:00||935.2||935.2||935.2||935.2|3022
1621342160000|2021-05-18 12:49:20|935.6|935|935|934.6|935.6|935|935|934.6|3944
1621342170000|2021-05-18 12:49:30||934.8||934.6||934.8||934.6|0
1621342210000|2021-05-18 12:50:10|935.2|934.8|935.2|935|935.2|935|935.2|934.8|5197
1621342220000|2021-05-18 12:50:20|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|17
1621342230000|2021-05-18 12:50:30||935||935.2||935.2||935|5
1621342240000|2021-05-18 12:50:40|935.2|935|935.4|935.2|935.4|935.2|935.2|935|928
1621342250000|2021-05-18 12:50:50|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|1425
1621342260000|2021-05-18 12:51:00||935.4||935.2||935.4||935.2|0
1621342270000|2021-05-18 12:51:10|935.8|935.4|936|935.6|936|935.6|935.8|935.4|3301
1621342320000|2021-05-18 12:52:00|936.2|935.8|936.2|936|936.2|936|936.2|935.8|615
1621342330000|2021-05-18 12:52:10|936|935.8|936.2|935.8|936.2|936|935.8|935.6|713
1621342340000|2021-05-18 12:52:20|936|935.6|936|935.6|936|935.6|936|935.6|0
1621342360000|2021-05-18 12:52:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1621342380000|2021-05-18 12:53:00|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|3116
1621342390000|2021-05-18 12:53:10|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|618
1621342410000|2021-05-18 12:53:30|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|597
1621342430000|2021-05-18 12:53:50|935.6||935.6||935.6||935.6||271
1621342450000|2021-05-18 12:54:10|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|2127
1621342460000|2021-05-18 12:54:20||935.2||935.2||935.2||935.2|0
1621342480000|2021-05-18 12:54:40|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|1655
1621342490000|2021-05-18 12:54:50|936|935.8|935.8|935.6|936|935.8|935.8|935.6|1259
1621342500000|2021-05-18 12:55:00|||||||||444
1621342520000|2021-05-18 12:55:20||935.4||935.4||935.4||935.4|481
1621342540000|2021-05-18 12:55:40||935.6||935.4||935.6||935.4|0
1621342560000|2021-05-18 12:56:00|935.6|935.6|935.8|935.4|935.8|935.6|935.6|935.4|1059
1621342600000|2021-05-18 12:56:40|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935.2|2185
1621342620000|2021-05-18 12:57:00|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|567
1621342630000|2021-05-18 12:57:10|||||||||510
1621342640000|2021-05-18 12:57:20|935.6|935.4|935.8|935.4|935.8|935.4|935.6|935.4|7
1621342670000|2021-05-18 12:57:50|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|971
1621342680000|2021-05-18 12:58:00|935.6|935.4|935.8|935.6|936|935.8|935.4|935.2|7595
1621342710000|2021-05-18 12:58:30|936|935.8|936.2|935.8|936.2|935.8|936|935.8|118
1621342720000|2021-05-18 12:58:40||936||935.8||936||935.8|0
1621342740000|2021-05-18 12:59:00|936.4|936|936.4|936|936.4|936.2|936.4|936|976
1621342750000|2021-05-18 12:59:10|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|0
1621342760000|2021-05-18 12:59:20|936.4||936.6||936.6||936.4||0
1621342770000|2021-05-18 12:59:30|936.4||936.4||936.4||936.4||784
1621342780000|2021-05-18 12:59:40|936.6||936.4||936.6||936.4||0
1621342790000|2021-05-18 12:59:50|936.6||936.4||936.6||936.4||0
1621342800000|2021-05-18 13:00:00|936.6||936.6||936.6||936.4||3010
1621342810000|2021-05-18 13:00:10|936.4||936.4||936.4||936.4||0
1621342830000|2021-05-18 13:00:30|936.2|936|936.2|936|936.2|936|936.2|936|1547
1621342840000|2021-05-18 13:00:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|22
1621342850000|2021-05-18 13:00:50|||||||||67
1621342860000|2021-05-18 13:01:00|936.2|936|936.2|936|936.2|936|936.2|936|5
1621342880000|2021-05-18 13:01:20|936|935.8|935.8|935.6|936|935.8|935.8|935.6|562
1621342890000|2021-05-18 13:01:30|936|935.8|936|935.8|936|935.8|936|935.6|9
1621342900000|2021-05-18 13:01:40|936.2|936|936.4|936|936.4|936|936.2|936|174
1621342930000|2021-05-18 13:02:10|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|6613
1621342960000|2021-05-18 13:02:40|936.4|936|936.4|936.2|936.4|936.2|936.4|936|3945
1621342970000|2021-05-18 13:02:50|936.2|936|936.4|936|936.4|936|936.2|936|1919
1621342980000|2021-05-18 13:03:00|936.2||936.4||936.4||936.2||0
1621343000000|2021-05-18 13:03:20|936.2|935.8|936|935.8|936.2|935.8|936|935.8|1705
1621343010000|2021-05-18 13:03:30|935.8|935.6|936|935.8|936|935.8|935.8|935.6|4670
1621343020000|2021-05-18 13:03:40|||||||||26
1621343030000|2021-05-18 13:03:50|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|1987
1621343070000|2021-05-18 13:04:30|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|5
1621343090000|2021-05-18 13:04:50|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|4
1621343160000|2021-05-18 13:06:00|935.2|935|935.2|935|935.2|935|935|934.8|7609
1621343190000|2021-05-18 13:06:30|935.4|935.2|935.8|935.6|935.8|935.6|935.4|935.2|13379
1621343210000|2021-05-18 13:06:50|936|935.8|936.2|936|936.2|936|936|935.8|4643
1621343220000|2021-05-18 13:07:00||935.8||935.8||935.8||935.8|675
1621343240000|2021-05-18 13:07:20|936||936||936||936||0
1621343260000|2021-05-18 13:07:40|||||||||300
1621343270000|2021-05-18 13:07:50|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|992
1621343280000|2021-05-18 13:08:00|935.6|935.4|935.8|935.6|935.8|935.6|935.6|935.2|1683
1621343310000|2021-05-18 13:08:30|||||||||97
1621343320000|2021-05-18 13:08:40|936|935.8|936|935.6|936|935.8|935.8|935.6|617
1621343340000|2021-05-18 13:09:00||935.8||935.8||935.8||935.8|0
1621343350000|2021-05-18 13:09:10|936.2|936|936.2|936|936.2|936|936.2|936|101
1621343360000|2021-05-18 13:09:20|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|174
1621343370000|2021-05-18 13:09:30|936.2|936|936.2|936|936.2|936|936.2|936|726
1621343390000|2021-05-18 13:09:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|561
1621343400000|2021-05-18 13:10:00|936.6|936|936.6|936.4|936.6|936.4|936.6|936|8775
1621343430000|2021-05-18 13:10:30|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|12
1621343440000|2021-05-18 13:10:40|937|936.8|937.2|936.8|937.2|936.8|937|936.8|1454
1621343450000|2021-05-18 13:10:50|937||937||937||937||0
1621343460000|2021-05-18 13:11:00|937.2|937|937.6|937.2|937.6|937.2|937.2|937|1947
1621343490000|2021-05-18 13:11:30|937.4|937|937.6|937.2|937.6|937.2|937.2|937|8515
1621343500000|2021-05-18 13:11:40|937.8|937.4|938|937.6|938|937.6|937.8|937.4|223
1621343510000|2021-05-18 13:11:50|937.8||937.8||937.8||937.8||0
1621343530000|2021-05-18 13:12:10|938|937.8|938.2|937.8|938.2|937.8|938|937.8|5399
1621343560000|2021-05-18 13:12:40|938|937.6|938|937.8|938|937.8|938|937.6|1998
1621343570000|2021-05-18 13:12:50|937.8|937.6|938.2|938|938.2|938|937.8|937.6|11181
1621343580000|2021-05-18 13:13:00|938.4|938.2|938.4|938|938.4|938.2|938.4|938|186
1621343620000|2021-05-18 13:13:40|938.2|938.2|938|937.8|938.2|938.2|938|937.8|4905
1621343630000|2021-05-18 13:13:50|937.8|937.6|937.6|937.2|938|937.6|937.6|937.2|2868
1621343640000|2021-05-18 13:14:00|937.4|937|937.4|937.2|937.4|937.2|937.4|937|0
1621343670000|2021-05-18 13:14:30|937.2|937|937.4|937|937.4|937.2|937.2|936.8|2009
1621343680000|2021-05-18 13:14:40|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937|404
1621343700000|2021-05-18 13:15:00|937.2|937|937.4|937|937.4|937|937.2|937|3845
1621343710000|2021-05-18 13:15:10|937.6|937.2|937.4|937.2|937.6|937.4|937.4|937.2|2083
1621343720000|2021-05-18 13:15:20|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|71
1621343730000|2021-05-18 13:15:30|937.4||937.6||937.6||937.4||2292
1621343740000|2021-05-18 13:15:40||937.4||937.4||937.4||937.4|0
1621343750000|2021-05-18 13:15:50||937.2||937.2||937.2||937.2|0
1621343760000|2021-05-18 13:16:00||937.4||937.2||937.4||937.2|0
1621343790000|2021-05-18 13:16:30||937.4||937.4||937.4||937.4|0
1621343800000|2021-05-18 13:16:40|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|4
1621343810000|2021-05-18 13:16:50||937.4||937.2||937.4||937.2|100
1621343850000|2021-05-18 13:17:30|937.4|937|937.4|937|937.6|937.2|937.2|937|24376
1621343910000|2021-05-18 13:18:30|937.6|937.2|937.8|937.6|937.8|937.6|937.4|937.2|3336
1621343930000|2021-05-18 13:18:50|937.6|937.4|937.6|937.4|937.6|937.4|937.4|937.2|938
1621343940000|2021-05-18 13:19:00|937.4|937.2|937.4|937|937.4|937.2|937.4|937|5
1621343960000|2021-05-18 13:19:20||937.2||937.2||937.2||937.2|0
1621343970000|2021-05-18 13:19:30|||||||||54
1621343980000|2021-05-18 13:19:40|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|1660
1621343990000|2021-05-18 13:19:50|937.6|937.4|937.6|937.4|937.6|937.4|937.4|937.2|1264
1621344000000|2021-05-18 13:20:00|937.8|937.6|937.6|937.4|937.8|937.6|937.6|937.4|2425
1621344010000|2021-05-18 13:20:10|937.8||937.6||937.8||937.6||0
1621344020000|2021-05-18 13:20:20|937.4|937.2|937.4|937|937.4|937.2|937.4|937|384
1621344060000|2021-05-18 13:21:00|937.2||937.2||937.2||937.2||0
1621344070000|2021-05-18 13:21:10|937|936.8|937.2|936.8|937.2|936.8|937|936.8|15
1621344090000|2021-05-18 13:21:30||937||936.8||937||936.8|0
1621344110000|2021-05-18 13:21:50|937.4|937|937.4|937.2|937.4|937.2|937.4|937|3232
1621344140000|2021-05-18 13:22:20|937.2|937|937.4|937.2|937.4|937.2|937.2|937|1284
1621344160000|2021-05-18 13:22:40|937.2|937|937.4|937|937.4|937|937.2|937|1307
1621344180000|2021-05-18 13:23:00|937.2|936.8|937|936.8|937.2|936.8|937|936.8|502
1621344190000|2021-05-18 13:23:10|937.2|937|937.2|937|937.2|937|937.2|937|399
1621344200000|2021-05-18 13:23:20||936.8||936.8||936.8||936.8|0
1621344230000|2021-05-18 13:23:50|937|936.6|937.2|937|937.2|937|936.8|936.6|7497
1621344240000|2021-05-18 13:24:00|937|936.8|937.2|936.8|937.2|936.8|937|936.8|623
1621344260000|2021-05-18 13:24:20|937||937||937||937||0
1621344280000|2021-05-18 13:24:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|605
1621344330000|2021-05-18 13:25:30|937|936.8|937.2|937|937.4|937.2|937|936.8|8878
1621344340000|2021-05-18 13:25:40|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|5
1621344370000|2021-05-18 13:26:10|937.2|937|937.4|937.2|937.6|937.4|937.2|937|10150
1621344380000|2021-05-18 13:26:20|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|9
1621344390000|2021-05-18 13:26:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|102
1621344420000|2021-05-18 13:27:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|3422
1621344430000|2021-05-18 13:27:10|937.4|937|937.4|937.2|937.4|937.2|937.2|937|669
1621344450000|2021-05-18 13:27:30|937.2|937|937.4|937.2|937.4|937.2|937.2|937|848
1621344460000|2021-05-18 13:27:40|||||||||494
1621344470000|2021-05-18 13:27:50|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|3322
1621344480000|2021-05-18 13:28:00||937.6||937.6||937.6||937.6|0
1621344510000|2021-05-18 13:28:30|938|937.8|938|937.6|938|937.8|938|937.6|108
1621344530000|2021-05-18 13:28:50|937.8||938||938||937.8||531
1621344570000|2021-05-18 13:29:30|937.8|937.8|938|937.8|938|937.8|937.8|937.8|503
1621344580000|2021-05-18 13:29:40|938.2|938|938.2|938|938.2|938|938.2|938|1411
1621344600000|2021-05-18 13:30:00|938.4|938.2|938.4|938.2|938.6|938.2|938.2|938|3662
1621344610000|2021-05-18 13:30:10||938||938.2||938.2||938|373
1621344620000|2021-05-18 13:30:20|938.2|938|938|937.8|938.2|938|938|937.8|8768
1621344630000|2021-05-18 13:30:30|938.2|938|938.6|938.4|938.6|938.4|938.2|937.8|4622
1621344640000|2021-05-18 13:30:40|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.2|3672
1621344650000|2021-05-18 13:30:50|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|2654
1621344660000|2021-05-18 13:31:00|938.4|938|938.4|938|938.4|938.2|938.4|938|5740
1621344670000|2021-05-18 13:31:10|938.6|938.2|940|939.6|940|939.8|938.4|938.2|62972
1621344680000|2021-05-18 13:31:20|939.8|939.4|939.6|939.2|939.8|939.4|939.4|939.2|710
1621344690000|2021-05-18 13:31:30|939.4|939.4|939.8|939.6|940|939.6|939.4|939.4|2221
1621344700000|2021-05-18 13:31:40|940|939.4|939.4|939.2|940|939.4|939.4|939.2|670
1621344710000|2021-05-18 13:31:50|939.2|939|939.2|939|939.2|939|939|938.8|5321
1621344720000|2021-05-18 13:32:00|939|938.8|939|938.8|939|938.8|938.8|938.6|2911
1621344730000|2021-05-18 13:32:10|938.8|938.6|938.8|938.6|939|938.8|938.8|938.4|6184
1621344740000|2021-05-18 13:32:20|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|1213
1621344750000|2021-05-18 13:32:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|1067
1621344760000|2021-05-18 13:32:40|938.4|938.2|938.6|938.4|938.6|938.4|938.2|938|6968
1621344770000|2021-05-18 13:32:50|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|5132
1621344780000|2021-05-18 13:33:00||938.6||938.4||938.6||938.4|0
1621344800000|2021-05-18 13:33:20|938.6|938.2|938|937.6|938.6|938.2|938|937.6|4939
1621344820000|2021-05-18 13:33:40|937.8|937.4|937.4|937.2|938|937.4|937.4|937.2|7753
1621344830000|2021-05-18 13:33:50|937.2|937|936.8|936.4|937.2|937|936.8|936.4|8799
1621344840000|2021-05-18 13:34:00|936.6|936.6|936.4|936|936.8|936.6|936.2|936|8750
1621344850000|2021-05-18 13:34:10|936.2|935.8|936.6|936.2|936.8|936.4|935.8|935.6|14726
1621344860000|2021-05-18 13:34:20|936.4|936|936.2|936|936.6|936|936.2|936|745
1621344870000|2021-05-18 13:34:30|936.4|935.8|935.6|935.2|936.4|935.8|935.6|935.2|8463
1621344880000|2021-05-18 13:34:40|935.4||935.4||935.4||935.4||0
1621344890000|2021-05-18 13:34:50|935.2|935|934.8|934.4|935.2|935|934.8|934.4|2497
1621344900000|2021-05-18 13:35:00|935|934.6|934.8|934.4|935.2|934.8|934.8|934.4|1
1621344910000|2021-05-18 13:35:10|935|934.6|935.2|934.8|935.2|934.8|935|934.6|946
1621344920000|2021-05-18 13:35:20|935.4|935|935.4|935|935.6|935.2|935.2|935|3007
1621344930000|2021-05-18 13:35:30|935.6|935.2|936|935.8|936.2|936|935.4|935.2|1485
1621344940000|2021-05-18 13:35:40|936.2|936|936.4|936.2|936.4|936.2|936.2|935.8|701
1621344950000|2021-05-18 13:35:50|936.2|936|936.2|936|936.2|936|936.2|935.8|23
1621344960000|2021-05-18 13:36:00|936|935.8|936|935.8|936.2|935.8|936|935.6|338
1621344970000|2021-05-18 13:36:10|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|906
1621344980000|2021-05-18 13:36:20|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|22
1621344990000|2021-05-18 13:36:30|935.8|935.6|936.2|935.8|936.4|936|935.8|935.4|8154
1621345000000|2021-05-18 13:36:40|936|936|936.2|936|936.4|936.2|936|935.8|3460
1621345010000|2021-05-18 13:36:50|936.4||936.2||936.4||936.2||0
1621345020000|2021-05-18 13:37:00|||||||||346
1621345030000|2021-05-18 13:37:10|936|935.8|936.2|935.8|936.2|936|936|935.8|934
1621345040000|2021-05-18 13:37:20|936.4|936|936.8|936.4|937|936.6|936.4|936|3413
1621345050000|2021-05-18 13:37:30|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1621345060000|2021-05-18 13:37:40|937|936.6|937.4|937.2|937.6|937.4|937|936.6|6870
1621345070000|2021-05-18 13:37:50|937.6||937.6||937.6||937.6||0
1621345080000|2021-05-18 13:38:00|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.2|1804
1621345090000|2021-05-18 13:38:10|937.8|937.6|938.6|938.2|938.6|938.2|937.8|937.6|2616
1621345100000|2021-05-18 13:38:20|938.4|938|938.4|938|938.4|938|938.2|938|752
1621345110000|2021-05-18 13:38:30|938.6|938.2|938.4|938|938.6|938.4|938.2|938|1132
1621345120000|2021-05-18 13:38:40|938.2|937.8|938.2|937.8|938.4|937.8|938|937.8|698
1621345130000|2021-05-18 13:38:50|938.4|938|938.4|938|938.4|938.2|938.2|938|1365
1621345140000|2021-05-18 13:39:00|938.6|938.2|939|938.6|939|938.6|938.6|938.2|3489
1621345150000|2021-05-18 13:39:10|938.8|938.4|938.4|938|939|938.6|938.4|938|829
1621345160000|2021-05-18 13:39:20|938.2||938.4||938.4||938.2||12
1621345170000|2021-05-18 13:39:30|938.2|937.8|938|937.8|938.2|938|937.8|937.6|6215
1621345180000|2021-05-18 13:39:40|938.2|938|938.6|938.2|938.6|938.4|938|937.8|6018
1621345190000|2021-05-18 13:39:50|938.8|938.4|939|938.6|939|938.6|938.8|938.4|551
1621345200000|2021-05-18 13:40:00|939.2|938.8|939|938.6|939.4|939|939|938.6|4257
1621345210000|2021-05-18 13:40:10|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|3452
1621345220000|2021-05-18 13:40:20||938.4||938.4||938.4||938.2|595
1621345230000|2021-05-18 13:40:30|938.8|938.6|938.2|937.8|939|938.6|938.2|937.8|806
1621345240000|2021-05-18 13:40:40|938||938.2||938.2||938||0
1621345260000|2021-05-18 13:41:00|938|937.6|937.8|937.6|938|937.6|937.6|937.4|1692
1621345270000|2021-05-18 13:41:10|938|937.8|937.8|937.4|938|937.8|937.6|937.4|481
1621345280000|2021-05-18 13:41:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|0
1621345290000|2021-05-18 13:41:30|938|937.6|938.2|937.8|938.2|938|938|937.6|3429
1621345300000|2021-05-18 13:41:40||938||938||938||938|0
1621345320000|2021-05-18 13:42:00|938.4|938.2|938.8|938.4|938.8|938.4|938.4|938|488
1621345330000|2021-05-18 13:42:10|938.6|938.2|939.2|938.8|939.2|938.8|938.4|938.2|15842
1621345340000|2021-05-18 13:42:20||939||938.8||939||938.8|0
1621345350000|2021-05-18 13:42:30|939.4|939|939.8|939.4|940|939.6|939.4|938.8|4151
1621345360000|2021-05-18 13:42:40|939.6|939.2|939.6|939.2|939.8|939.4|939.4|939.2|4351
1621345370000|2021-05-18 13:42:50|939.4||939.4||939.6||939.4||0
1621345380000|2021-05-18 13:43:00|939.2|939|939.4|939|939.4|939.2|939.2|938.8|721
1621345400000|2021-05-18 13:43:20|939.2|938.8|938.8|938.6|939.2|938.8|938.8|938.6|665
1621345410000|2021-05-18 13:43:30|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|5764
1621345420000|2021-05-18 13:43:40|938.4|938.4|938.6|938.2|938.6|938.4|938.2|938|8321
1621345440000|2021-05-18 13:44:00|938.8|938.4|938.8|938.6|939.2|938.8|938.8|938.2|7816
1621345450000|2021-05-18 13:44:10|||||||||344
1621345460000|2021-05-18 13:44:20|938.6|938.4|938.2|938|938.6|938.4|938.2|938|16254
1621345470000|2021-05-18 13:44:30|938|937.8|938.8|938.4|939.4|939.2|938|937.6|57588
1621345480000|2021-05-18 13:44:40|939|938.6|939.2|938.8|939.2|938.8|938.8|938.6|2025
1621345490000|2021-05-18 13:44:50|939|938.6|939.2|939|939.2|939|938.8|938.6|5230
1621345500000|2021-05-18 13:45:00|939.4|939.2|939.8|939.6|939.8|939.6|939.2|938.8|7165
1621345510000|2021-05-18 13:45:10|940|939.4|940|939.6|940.2|940|940|939.4|11124
1621345520000|2021-05-18 13:45:20|939.8|939.4|939.8|939.4|940|939.6|939.8|939.4|1073
1621345530000|2021-05-18 13:45:30|939.6|939.2|939.4|939|939.6|939.2|939.2|939|2817
1621345540000|2021-05-18 13:45:40||939.2||939.2||939.2||939.2|0
1621345550000|2021-05-18 13:45:50|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|616
1621345560000|2021-05-18 13:46:00|939.6|939.2|939|938.8|939.6|939.2|939|938.8|1253
1621345570000|2021-05-18 13:46:10|938.8|938.6|938.4|938|939|938.6|938.4|938|4109
1621345580000|2021-05-18 13:46:20|938.2|938.2|938|937.6|938.2|938.2|938|937.6|3568
1621345590000|2021-05-18 13:46:30|937.8|937.4|937.2|937|937.8|937.6|937.2|937|6771
1621345600000|2021-05-18 13:46:40|||||||||2429
1621345610000|2021-05-18 13:46:50|937|936.8|937.2|936.8|937.2|936.8|937|936.8|2301
1621345620000|2021-05-18 13:47:00|937.4|937|937.2|936.8|937.4|937|937.2|936.8|1748
1621345630000|2021-05-18 13:47:10|937||937||937||937||0
1621345640000|2021-05-18 13:47:20|937.2|937|938.4|938|938.4|938.2|937.2|936.8|8138
1621345650000|2021-05-18 13:47:30|938.2|937.8|938.2|938|938.2|938|938|937.8|3891
1621345660000|2021-05-18 13:47:40|938.4|938.2|938.2|938|938.4|938.2|938.2|938|391
1621345670000|2021-05-18 13:47:50|938|937.8|938|937.8|938|937.8|938|937.8|553
1621345680000|2021-05-18 13:48:00|938.2|938|939.2|938.8|939.2|939|938.2|938|4140
1621345690000|2021-05-18 13:48:10|939|938.6|938.8|938.4|939|938.6|938.6|938.2|1274
1621345700000|2021-05-18 13:48:20|938.6|938.2|938.6|938.2|938.8|938.4|938.6|938.2|0
1621345710000|2021-05-18 13:48:30|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938|1850
1621345720000|2021-05-18 13:48:40|938.4|938|938.2|938|938.4|938|938.2|937.8|4884
1621345730000|2021-05-18 13:48:50|938.4|937.8|938.2|937.8|938.4|937.8|938|937.8|835
1621345740000|2021-05-18 13:49:00|938|937.6|937.8|937.6|938|937.6|937.8|937.6|721
1621345750000|2021-05-18 13:49:10|938|937.8|938|937.6|938|937.8|938|937.6|843
1621345760000|2021-05-18 13:49:20|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|4
1621345770000|2021-05-18 13:49:30|937.8|937.6|938.2|937.8|938.2|937.8|937.8|937.4|5966
1621345780000|2021-05-18 13:49:40||938||938||938||937.8|0
1621345790000|2021-05-18 13:49:50|938.4|938.2|938.8|938.4|938.8|938.4|938.4|938.2|6477
1621345800000|2021-05-18 13:50:00|939|938.6|939.2|938.8|939.2|939|939|938.6|8166
1621345810000|2021-05-18 13:50:10||939||938.8||939||938.8|375
1621345820000|2021-05-18 13:50:20|939|938.6|939|938.8|939|938.8|938.8|938.6|4611
1621345830000|2021-05-18 13:50:30||938.6||938.6||938.6||938.6|668
1621345840000|2021-05-18 13:50:40|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.2|310
1621345850000|2021-05-18 13:50:50||938.2||938.4||938.4||938.2|0
1621345860000|2021-05-18 13:51:00|938.4|938.2|938.2|937.8|938.4|938.4|938.2|937.8|8539
1621345870000|2021-05-18 13:51:10||938||938||938||938|0
1621345880000|2021-05-18 13:51:20|938.4|938.2|938.4|938|938.4|938.2|938.4|938|446
1621345900000|2021-05-18 13:51:40|938.6|938.2|938.6|938.2|938.6|938.4|938.4|938|5767
1621345910000|2021-05-18 13:51:50|938.4||938.4||938.4||938.4||0
1621345920000|2021-05-18 13:52:00|938.2|938|938.2|938|938.4|938|937.8|937.4|7675
1621345940000|2021-05-18 13:52:20|938|937.8|938|937.6|938|937.8|938|937.6|569
1621345970000|2021-05-18 13:52:50|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.2|706
1621345980000|2021-05-18 13:53:00||937.2||937.4||937.4||937.2|0
1621346000000|2021-05-18 13:53:20|937.8|937.6|938|937.6|938|937.6|937.8|937.6|3316
1621346010000|2021-05-18 13:53:30|938.2|937.8|938|937.8|938.2|938|938|937.8|4145
1621346020000|2021-05-18 13:53:40|938.2|938|938.4|938|938.4|938.2|938.2|937.8|2572
1621346030000|2021-05-18 13:53:50|938.2||938.2||938.2||938.2||200
1621346040000|2021-05-18 13:54:00|938|937.8|937.4|937|938|937.8|937.4|937|13889
1621346050000|2021-05-18 13:54:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|3939
1621346060000|2021-05-18 13:54:20|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|975
1621346070000|2021-05-18 13:54:30|937.4|937|937.6|937.2|937.6|937.4|937.4|937|23
1621346080000|2021-05-18 13:54:40|937.4|937|937.8|937.6|937.8|937.6|937.4|937|2721
1621346090000|2021-05-18 13:54:50|938|937.8|937.8|937.6|938|937.8|937.8|937.6|114
1621346100000|2021-05-18 13:55:00|938|937.4|938.2|937.8|938.2|938|938|937.4|3296
1621346110000|2021-05-18 13:55:10|938.4|938|938|937.6|938.4|938.2|938|937.6|1216
1621346120000|2021-05-18 13:55:20|937.8|937.4|937.4|937.2|938|937.6|937.4|937.2|716
1621346130000|2021-05-18 13:55:30|||||||||346
1621346150000|2021-05-18 13:55:50|937.6|937.4|937.4|937|937.6|937.4|937.2|936.8|4723
1621346160000|2021-05-18 13:56:00|937.2|936.8|936.4|936|937.4|936.8|936.4|936|4627
1621346170000|2021-05-18 13:56:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|790
1621346180000|2021-05-18 13:56:20|936.8|936.6|937|936.8|937|936.8|936.6|936.4|4136
1621346190000|2021-05-18 13:56:30|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|3386
1621346200000|2021-05-18 13:56:40|936.8|936.6|937|936.6|937|936.8|936.8|936.4|1284
1621346220000|2021-05-18 13:57:00|937.2|936.8|938.2|937.8|938.2|937.8|937.2|936.8|14293
1621346230000|2021-05-18 13:57:10|938|937.6|938.2|938|938.2|938|937.8|937.6|4433
1621346240000|2021-05-18 13:57:20|938|937.8|937.6|937.4|938|937.8|937.6|937.4|4175
1621346250000|2021-05-18 13:57:30|937.4|937.2|937.4|937|937.6|937.4|937.2|936.8|13978
1621346260000|2021-05-18 13:57:40|937.2|936.8|937.2|936.8|937.2|936.8|937|936.6|1599
1621346270000|2021-05-18 13:57:50||937||936.8||937||936.8|0
1621346280000|2021-05-18 13:58:00|937|937|937.2|937|937.2|937|937|936.8|0
1621346290000|2021-05-18 13:58:10|||||||||17
1621346320000|2021-05-18 13:58:40|937|936.8|936.8|936.4|937|936.8|936.6|936.4|2366
1621346340000|2021-05-18 13:59:00|937|936.6|937|936.6|937.4|937|936.8|936.6|9774
1621346350000|2021-05-18 13:59:10|937.2|936.8|937.2|937|937.4|937|937|936.8|2912
1621346360000|2021-05-18 13:59:20||936.8||937||937||936.8|0
1621346370000|2021-05-18 13:59:30||936.8||937||937||936.8|0
1621346380000|2021-05-18 13:59:40||936.8||937||937||936.8|0
1621346390000|2021-05-18 13:59:50|937|936.8|937|936.8|937.2|936.8|936.8|936.6|2743
1621346400000|2021-05-18 14:00:00|936.8|936.6|936.4|936|936.8|936.6|936.4|936|7047
1621346410000|2021-05-18 14:00:10|936.2|936.2|936.4|936|936.4|936.2|936.2|936|23
1621346420000|2021-05-18 14:00:20||936.2||936||936.2||936|0
1621346430000|2021-05-18 14:00:30|936.2|935.8|936|935.8|936.2|935.8|936|935.8|7173
1621346440000|2021-05-18 14:00:40|936.2|936|936.4|936|936.6|936.4|936.2|936|8139
1621346450000|2021-05-18 14:00:50|936.6|936.2|937|936.8|937|936.8|936.6|936|2561
1621346460000|2021-05-18 14:01:00|937.2|936.6|936.4|936.2|937.2|936.6|936.4|936|2579
1621346470000|2021-05-18 14:01:10|936.2|936|936.2|936|936.4|936|936.2|935.8|824
1621346480000|2021-05-18 14:01:20|936.4|935.8|936.4|936|936.4|936.2|936.4|935.8|17
1621346490000|2021-05-18 14:01:30|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936.2|1996
1621346500000|2021-05-18 14:01:40|936.6|936|936|935.6|936.6|936.2|936|935.6|11218
1621346510000|2021-05-18 14:01:50|935.8|935.4|935.6|935.4|936|935.4|935.6|935.2|2714
1621346520000|2021-05-18 14:02:00|935.4|935.2|935.4|935|935.6|935.2|935.2|935|2186
1621346530000|2021-05-18 14:02:10|935.2|934.8|935|934.6|935.4|934.8|934.8|934.4|14785
1621346540000|2021-05-18 14:02:20|935.2|934.8|935.2|934.8|935.2|935|935|934.6|8683
1621346550000|2021-05-18 14:02:30|935|935|935|934.8|935|935|935|934.8|501
1621346570000|2021-05-18 14:02:50|934.8|934.6|935|934.6|935|934.6|934.8|934.4|555
1621346580000|2021-05-18 14:03:00|934.8|934.4|934.4|934.2|934.8|934.4|934.4|934.2|4176
1621346590000|2021-05-18 14:03:10|934.6|934|934.2|933.8|934.6|934.2|933.6|933.4|16912
1621346600000|2021-05-18 14:03:20|934.4|934|934.4|934.2|934.4|934.2|934.2|933.8|1057
1621346610000|2021-05-18 14:03:30|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.2|6518
1621346620000|2021-05-18 14:03:40|934.8|934.6|934.6|934.2|934.8|934.6|934.4|934.2|2795
1621346640000|2021-05-18 14:04:00|934.4|934.4|935|934.8|935.2|935|934.4|934.4|5200
1621346650000|2021-05-18 14:04:10||934.6||934.8||934.8||934.6|675
1621346660000|2021-05-18 14:04:20|935.2|935|935.6|935.2|935.6|935.4|935.2|935|3776
1621346670000|2021-05-18 14:04:30|935.4|935|935.2|935|935.4|935|935.2|934.8|478
1621346690000|2021-05-18 14:04:50|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935.2|4767
1621346700000|2021-05-18 14:05:00|935.4|935|935.2|934.8|935.6|935|935|934.6|1073
1621346710000|2021-05-18 14:05:10|935.4|935|935|934.8|935.6|935.4|935|934.8|11206
1621346720000|2021-05-18 14:05:20|935.2|934.6|935|934.6|935.2|934.8|934.8|934.6|761
1621346730000|2021-05-18 14:05:30|934.8|934.4|934.4|934|934.8|934.4|934.4|934|290
1621346740000|2021-05-18 14:05:40|934.6|934.2|934.6|934.4|935|934.6|934.6|934.2|997
1621346750000|2021-05-18 14:05:50|935|934.6|935|934.6|935|934.8|934.8|934.6|0
1621346760000|2021-05-18 14:06:00|934.8|934.4|934.6|934.2|935|934.6|934.4|934.2|10206
1621346780000|2021-05-18 14:06:20|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|1432
1621346790000|2021-05-18 14:06:30|935|934.6|935.6|935.2|935.6|935.2|935|934.6|1620
1621346800000|2021-05-18 14:06:40|935.4|935.4|936|935.6|936|935.8|935.4|935.4|8283
1621346810000|2021-05-18 14:06:50|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|1334
1621346820000|2021-05-18 14:07:00|936.2|935.8|936|935.8|936.2|935.8|935.8|935.6|0
1621346830000|2021-05-18 14:07:10|935.8|935.6|935.8|935.6|936|935.6|935.6|935.4|2709
1621346840000|2021-05-18 14:07:20|935.6|935.4|936.2|935.8|936.2|935.8|935.6|935.4|1795
1621346860000|2021-05-18 14:07:40|936.4|936|936.4|936.2|936.6|936.2|936.2|935.8|13148
1621346870000|2021-05-18 14:07:50|936.2|936|936.2|936|936.2|936|936.2|936|3046
1621346890000|2021-05-18 14:08:10|936|935.8|936.2|935.8|936.2|935.8|935.8|935.6|6068
1621346900000|2021-05-18 14:08:20|936|936|936.2|935.8|936.4|936.2|936|935.8|4736
1621346910000|2021-05-18 14:08:30|936|936|936.4|936|936.4|936.2|936|935.8|580
1621346920000|2021-05-18 14:08:40|936.2|935.8|936|935.8|936.2|935.8|936|935.8|372
1621346930000|2021-05-18 14:08:50|935.8|935.6|935.6|935.4|935.8|935.6|935.6|935.4|10
1621346960000|2021-05-18 14:09:20|935.8|935.6|936|935.8|936|935.8|935.8|935.6|486
1621346970000|2021-05-18 14:09:30|936.2|936|936.6|936.2|936.6|936.4|936.2|936|2287
1621346980000|2021-05-18 14:09:40|936.4|936|936|935.6|936.6|936|935.8|935.6|4042
1621346990000|2021-05-18 14:09:50|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1621347000000|2021-05-18 14:10:00|936|935.6|935.6|935.4|936|935.8|935.6|935.4|3717
1621347020000|2021-05-18 14:10:20|935.4|935.2|936|935.6|936|935.6|935.4|935.2|641
1621347030000|2021-05-18 14:10:30|936.2|935.8|936.4|936|936.4|936|936.2|935.6|485
1621347040000|2021-05-18 14:10:40|936.2|935.8|936|935.8|936.2|935.8|936|935.8|866
1621347050000|2021-05-18 14:10:50|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|625
1621347060000|2021-05-18 14:11:00|935.6|935.4|935.8|935.6|936|935.8|935.6|935.4|1621
1621347070000|2021-05-18 14:11:10|936||936||936||935.8||100
1621347100000|2021-05-18 14:11:40|935.8||935.8||935.8||935.8||0
1621347110000|2021-05-18 14:11:50|935.6|935.4|935.4|935.2|935.6|935.4|935.4|935.2|1105
1621347120000|2021-05-18 14:12:00|935.2|935|935.2|935|935.2|935|935|934.8|4942
1621347150000|2021-05-18 14:12:30|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|3980
1621347160000|2021-05-18 14:12:40|935.2|935|935.4|935|935.4|935|935.2|935|575
1621347170000|2021-05-18 14:12:50|935.6|935.2|936|935.8|936.2|936|935.6|935.2|13847
1621347180000|2021-05-18 14:13:00|936.2||936.2||936.2||936.2||0
1621347190000|2021-05-18 14:13:10|936||936.2||936.2||936||6726
1621347210000|2021-05-18 14:13:30|936|935.6|936|935.6|936|935.6|935.8|935.6|2052
1621347220000|2021-05-18 14:13:40|||||||||807
1621347230000|2021-05-18 14:13:50|935.8|935.4|935.8|935.4|936|935.6|935.6|935.4|3905
1621347240000|2021-05-18 14:14:00|935.6|935.6|936.2|936|936.2|936|935.6|935.6|2967
1621347250000|2021-05-18 14:14:10|936|935.8|936.2|935.8|936.2|936|936|935.8|1676
1621347260000|2021-05-18 14:14:20|936|936|936.6|936.2|936.6|936.4|936|936|3434
1621347280000|2021-05-18 14:14:40|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|700
1621347290000|2021-05-18 14:14:50||936.4||936.4||936.4||936.4|100
1621347300000|2021-05-18 14:15:00|936.4|936.2|936|935.8|936.4|936.2|936|935.8|934
1621347310000|2021-05-18 14:15:10|936.2|936|936.2|936|936.2|936|936.2|936|703
1621347320000|2021-05-18 14:15:20|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|472
1621347330000|2021-05-18 14:15:30|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|166
1621347340000|2021-05-18 14:15:40|936.8|936.6|937.2|936.8|937.2|936.8|936.8|936.6|4795
1621347350000|2021-05-18 14:15:50|937|936.6|936.8|936.4|937|936.6|936.8|936.4|1382
1621347360000|2021-05-18 14:16:00|936.6|936.2|936.4|936.2|936.6|936.4|936.2|936|1468
1621347370000|2021-05-18 14:16:10|936.2|936|936.4|936|936.4|936.2|936|935.8|5295
1621347380000|2021-05-18 14:16:20|936.2|936.2|936.4|936|936.4|936.2|936.2|936|880
1621347390000|2021-05-18 14:16:30|936.6|936.2|937|936.6|937|936.8|936.6|936.2|6015
1621347400000|2021-05-18 14:16:40|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|706
1621347420000|2021-05-18 14:17:00|936.8|936.6|936.8|936.4|936.8|936.6|936.6|936.4|4841
1621347430000|2021-05-18 14:17:10|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|1669
1621347440000|2021-05-18 14:17:20|936.6||936.6||936.6||936.6||0
1621347450000|2021-05-18 14:17:30|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1317
1621347470000|2021-05-18 14:17:50|936.6|936.2|936.4|936.2|936.8|936.4|936.4|936.2|3505
1621347480000|2021-05-18 14:18:00|936.6|936.4|936.6|936.4|936.6|936.4|936.4|936.2|814
1621347490000|2021-05-18 14:18:10|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|461
1621347500000|2021-05-18 14:18:20|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|0
1621347510000|2021-05-18 14:18:30|936.2|936|936.2|936|936.4|936.2|936.2|935.8|5142
1621347520000|2021-05-18 14:18:40|936.4|936.2|936.6|936.2|936.6|936.4|936.2|936|2019
1621347530000|2021-05-18 14:18:50|936.4|936|936.2|936|936.4|936.2|936.2|936|2170
1621347540000|2021-05-18 14:19:00|936.4||936.2||936.4||936.2||0
1621347550000|2021-05-18 14:19:10|936|935.8|935.8|935.6|936.2|935.8|935.8|935.6|6090
1621347560000|2021-05-18 14:19:20|936|935.8|936|935.6|936|935.8|936|935.6|1384
1621347570000|2021-05-18 14:19:30|935.8|935.4|936|935.8|936|935.8|935.6|935.4|4626
1621347580000|2021-05-18 14:19:40|935.8|935.6|935.8|935.4|935.8|935.6|935.6|935.4|1631
1621347590000|2021-05-18 14:19:50|936|935.6|936|935.6|936|935.6|936|935.6|141
1621347600000|2021-05-18 14:20:00|936.2|935.8|936.2|936|936.2|936|936.2|935.8|2197
1621347610000|2021-05-18 14:20:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|782
1621347620000|2021-05-18 14:20:20|936.6||936.6||936.6||936.6||579
1621347630000|2021-05-18 14:20:30|936.4|936|936.4|936.2|936.4|936.2|936.2|936|2835
1621347640000|2021-05-18 14:20:40||936||936||936||936|0
1621347650000|2021-05-18 14:20:50|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936.2|1652
1621347660000|2021-05-18 14:21:00|936.6|936.2|936.4|936|936.6|936.2|936.2|936|3424
1621347670000|2021-05-18 14:21:10|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|504
1621347690000|2021-05-18 14:21:30||936||936||936||936|694
1621347700000|2021-05-18 14:21:40|936.4|936.2|936.8|936.4|936.8|936.4|936.4|936.2|6943
1621347720000|2021-05-18 14:22:00|936.6||936.8||936.8||936.6||0
1621347730000|2021-05-18 14:22:10|937|936.6|937.2|936.8|937.2|937|937|936.4|12074
1621347740000|2021-05-18 14:22:20|937|937|937.2|937|937.2|937|936.8|936.6|3671
1621347750000|2021-05-18 14:22:30|937|936.8|937|936.6|937.2|936.8|936.8|936.6|5881
1621347760000|2021-05-18 14:22:40|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|1848
1621347770000|2021-05-18 14:22:50|936.8|936.2|936.6|936.4|936.8|936.4|936.6|936.2|0
1621347780000|2021-05-18 14:23:00|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|1485
1621347800000|2021-05-18 14:23:20|936.8|936.4|936.8|936.4|937.2|936.8|936.8|936.4|9428
1621347810000|2021-05-18 14:23:30|937|936.6|937|936.8|937|936.8|937|936.6|958
1621347820000|2021-05-18 14:23:40|937.2|937|937.6|937.2|937.8|937.6|937|936.8|14295
1621347830000|2021-05-18 14:23:50||937.4||937.4||937.4||937.4|0
1621347850000|2021-05-18 14:24:10|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|524
1621347860000|2021-05-18 14:24:20|937.8|937.6|938.4|938|938.4|938.2|937.8|937.6|19677
1621347870000|2021-05-18 14:24:30|938.2|937.8|938|937.6|938.4|938|938|937.6|4661
1621347880000|2021-05-18 14:24:40|937.8|937.8|937.8|937.6|938|937.8|937.6|937.4|2027
1621347890000|2021-05-18 14:24:50||937.4||937.6||937.6||937.4|2211
1621347900000|2021-05-18 14:25:00|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|849
1621347910000|2021-05-18 14:25:10|937.8|937.4|937.8|937.4|938|937.6|937.8|937.4|668
1621347920000|2021-05-18 14:25:20|938|937.6|938|937.8|938|937.8|938|937.6|533
1621347930000|2021-05-18 14:25:30|938.2|938|938.2|938|938.2|938|938.2|938|2005
1621347940000|2021-05-18 14:25:40|938|937.8|938.2|937.8|938.2|938|938|937.8|933
1621347950000|2021-05-18 14:25:50||938||937.8||938||937.8|100
1621347960000|2021-05-18 14:26:00|938.4|938|938.4|938.2|938.4|938.2|938.2|938|4726
1621347970000|2021-05-18 14:26:10||938||938||938||938|1661
1621347980000|2021-05-18 14:26:20|||||||||422
1621347990000|2021-05-18 14:26:30|938.2|937.8|938.2|937.8|938.2|937.8|938|937.8|2863
1621348000000|2021-05-18 14:26:40|938|937.6|937.8|937.4|938|937.6|937.8|937.4|415
1621348020000|2021-05-18 14:27:00|938|937.6|938|937.6|938|937.8|938|937.6|3544
1621348030000|2021-05-18 14:27:10|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|1516
1621348040000|2021-05-18 14:27:20|938|937.6|938|937.6|938|937.6|937.8|937.6|506
1621348050000|2021-05-18 14:27:30|938.2|937.8|938.4|938|938.4|938.2|938.2|937.8|512
1621348060000|2021-05-18 14:27:40|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938|1969
1621348090000|2021-05-18 14:28:10|938.4|938|938.4|938|938.4|938|938|937.8|6454
1621348120000|2021-05-18 14:28:40|938.2|937.8|937.8|937.4|938.2|937.8|937.6|937.4|3036
1621348130000|2021-05-18 14:28:50|938|937.6|938.2|937.8|938.2|937.8|938|937.6|1977
1621348140000|2021-05-18 14:29:00|938|937.6|938|937.8|938|937.8|937.8|937.6|880
1621348150000|2021-05-18 14:29:10|938.2|938|938|937.6|938.2|938|938|937.6|495
1621348160000|2021-05-18 14:29:20||937.8||937.8||937.8||937.8|0
1621348170000|2021-05-18 14:29:30|938.2|938|938.2|937.8|938.2|938|938|937.8|10137
1621348180000|2021-05-18 14:29:40||938||938||938||938|289
1621348190000|2021-05-18 14:29:50|938.4|938.2|938.4|938|938.4|938.2|938.2|938|8359
1621348200000|2021-05-18 14:30:00|938.2|937.8|938|937.8|938.2|937.8|937.8|937.6|1880
1621348210000|2021-05-18 14:30:10|937.8|937.6|938|937.6|938.2|937.8|937.8|937.6|9503
1621348230000|2021-05-18 14:30:30|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|818
1621348240000|2021-05-18 14:30:40|938|937.6|938|937.6|938|937.8|938|937.6|5774
1621348260000|2021-05-18 14:31:00||937.8||937.8||937.8||937.8|0
1621348280000|2021-05-18 14:31:20|938.2|938|938.2|937.8|938.2|938|938.2|937.8|1798
1621348290000|2021-05-18 14:31:30||938||938||938||938|0
1621348300000|2021-05-18 14:31:40|938|937.8|938|937.8|938|937.8|937.8|937.6|3369
1621348310000|2021-05-18 14:31:50|938.2||938.2||938.2||938||394
1621348320000|2021-05-18 14:32:00||938||938||938||938|0
1621348330000|2021-05-18 14:32:10|938|937.8|938.2|938|938.2|938|938|937.6|1355
1621348340000|2021-05-18 14:32:20|938|937.8|938|937.8|938|937.8|938|937.8|1016
1621348350000|2021-05-18 14:32:30|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.4|1173
1621348360000|2021-05-18 14:32:40||937.6||937.6||937.6||937.6|0
1621348370000|2021-05-18 14:32:50||937.4||937.4||937.4||937.4|1507
1621348390000|2021-05-18 14:33:10|937.6|937.2|937.2|937|937.6|937.2|937.2|937|5750
1621348410000|2021-05-18 14:33:30|937|936.8|937|936.8|937.2|937|937|936.8|4021
1621348430000|2021-05-18 14:33:50|937.2|937|937.8|937.6|937.8|937.6|937|936.8|14648
1621348440000|2021-05-18 14:34:00|938|937.4|938.2|937.8|938.2|938|938|937.4|10650
1621348450000|2021-05-18 14:34:10|938|938|938|937.6|938|938|937.8|937.6|2365
1621348460000|2021-05-18 14:34:20|938.2|937.8|938.2|938|938.2|938|938.2|937.8|0
1621348470000|2021-05-18 14:34:30|||||||||272
1621348480000|2021-05-18 14:34:40|||||||||400
1621348500000|2021-05-18 14:35:00|938|937.8|937.8|937.6|938|937.8|937.8|937.6|1019
1621348510000|2021-05-18 14:35:10|937.6|937.4|938|937.8|938.2|937.8|937.6|937.4|3447
1621348520000|2021-05-18 14:35:20|937.8|937.6|938|937.6|938|937.6|937.8|937.6|1171
1621348530000|2021-05-18 14:35:30|||||||||420
1621348550000|2021-05-18 14:35:50|937.8||937.8||937.8||937.8||0
1621348560000|2021-05-18 14:36:00|938|937.8|938|937.8|938|937.8|937.8|937.8|1488
1621348580000|2021-05-18 14:36:20|938.2|938|938.2|938|938.2|938|938.2|938|8
1621348590000|2021-05-18 14:36:30|938.4|938.2|939|938.8|939|938.8|938.4|938.2|7377
1621348600000|2021-05-18 14:36:40|939.2|939|939.4|939|939.4|939.2|939.2|939|6058
1621348610000|2021-05-18 14:36:50|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|2281
1621348620000|2021-05-18 14:37:00|939.6|939.4|939.8|939.4|939.8|939.6|939.6|939.2|1524
1621348640000|2021-05-18 14:37:20||939.6||939.4||939.6||939.4|0
1621348650000|2021-05-18 14:37:30|939.6|939.2|939.4|939|939.6|939.2|939.4|939|2543
1621348660000|2021-05-18 14:37:40|939.2|938.8|939|938.8|939.2|938.8|939|938.8|1958
1621348670000|2021-05-18 14:37:50|939.2|939|939.2|939|939.2|939|939.2|939|3154
1621348680000|2021-05-18 14:38:00|939|938.8|939.2|938.8|939.2|938.8|939|938.8|1375
1621348690000|2021-05-18 14:38:10|939.4|939|939.2|938.8|939.4|939|939|938.8|5928
1621348700000|2021-05-18 14:38:20|939.4|939|939.4|939|939.4|939.2|939.4|939|929
1621348730000|2021-05-18 14:38:50|939.2|938.8|939|938.6|939.2|938.8|939|938.6|2367
1621348740000|2021-05-18 14:39:00|938.8|938.8|939|938.8|939|938.8|938.8|938.8|1409
1621348760000|2021-05-18 14:39:20|938.8|938.6|939|938.6|939|938.6|938.8|938.6|636
1621348770000|2021-05-18 14:39:30|938.8|938.8|938.8|938.6|939|938.8|938.8|938.6|1441
1621348780000|2021-05-18 14:39:40|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938|10866
1621348790000|2021-05-18 14:39:50|938.4||938.4||938.4||938.4||14
1621348800000|2021-05-18 14:40:00|938.6|938.4|938.6|938.4|938.8|938.6|938.6|938.4|2054
1621348810000|2021-05-18 14:40:10|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|674
1621348820000|2021-05-18 14:40:20|938.6|938|938.6|938.4|938.6|938.4|938.6|938|6963
1621348830000|2021-05-18 14:40:30|938.8|938.6|939|938.6|939|938.6|938.8|938.6|2195
1621348840000|2021-05-18 14:40:40|938.8|938.8|939|938.6|939|938.8|938.8|938.6|5400
1621348860000|2021-05-18 14:41:00|939.2|938.8|939.4|939|939.4|939.2|939|938.8|5033
1621348880000|2021-05-18 14:41:20|939.2||939.2||939.4||939.2||539
1621348890000|2021-05-18 14:41:30|939|938.8|939|938.6|939.2|939|939|938.6|3204
1621348900000|2021-05-18 14:41:40|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1621348910000|2021-05-18 14:41:50|938.6||938.8||938.8||938.6||0
1621348920000|2021-05-18 14:42:00|938.6||938.6||938.6||938.6||0
1621348940000|2021-05-18 14:42:20|938.4|938.2|938.4|938|938.6|938.4|938.4|938|1789
1621348950000|2021-05-18 14:42:30|938.2|937.8|938|937.8|938.2|937.8|938|937.8|0
1621348960000|2021-05-18 14:42:40|938.2|938|938.2|938|938.4|938.2|938.2|938|3541
1621348980000|2021-05-18 14:43:00|938|937.8|938|937.8|938.2|937.8|938|937.8|390
1621349010000|2021-05-18 14:43:30|937.8|937.6|938|937.6|938|937.8|937.8|937.6|4672
1621349020000|2021-05-18 14:43:40|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|2240
1621349040000|2021-05-18 14:44:00|937.6|937.6|938|937.8|938|937.8|937.6|937.4|2416
1621349050000|2021-05-18 14:44:10|||||||||1967
1621349060000|2021-05-18 14:44:20|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|1366
1621349070000|2021-05-18 14:44:30|938|937.6|938|937.6|938|937.8|938|937.6|1615
1621349080000|2021-05-18 14:44:40|937.8||938||938||937.8||0
1621349090000|2021-05-18 14:44:50|937.8||937.8||938||937.8||569
1621349100000|2021-05-18 14:45:00|938|937.8|937.8|937.6|938|937.8|937.8|937.6|3496
1621349110000|2021-05-18 14:45:10|938|937.8|938|937.6|938|937.8|937.8|937.6|659
1621349120000|2021-05-18 14:45:20|938.2|937.8|938.8|938.4|938.8|938.6|938.2|937.8|16349
1621349130000|2021-05-18 14:45:30|938.6||938.6||938.6||938.6||0
1621349140000|2021-05-18 14:45:40|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|398
1621349150000|2021-05-18 14:45:50|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|17
1621349160000|2021-05-18 14:46:00|938.8|938.6|938.8|938.4|938.8|938.6|938.6|938.4|971
1621349190000|2021-05-18 14:46:30|938.6|938.2|938.6|938.2|938.6|938.2|938.6|938.2|5412
1621349200000|2021-05-18 14:46:40|938.4|938|938.4|938|938.4|938|938.4|938|1062
1621349210000|2021-05-18 14:46:50||938.2||938.2||938.2||938|0
1621349220000|2021-05-18 14:47:00|938.6|938.4|939|938.8|939|938.8|938.6|938.2|7567
1621349230000|2021-05-18 14:47:10||938.6||938.6||938.6||938.6|0
1621349240000|2021-05-18 14:47:20|938.8|938.4|938.6|938.4|938.8|938.4|938.6|938.4|448
1621349250000|2021-05-18 14:47:30|938.8|938.6|939|938.6|939|938.6|938.8|938.6|401
1621349260000|2021-05-18 14:47:40|939.2|938.8|939.4|939|939.4|939.2|939.2|938.6|8893
1621349270000|2021-05-18 14:47:50|939.6|939.2|939.6|939.2|939.8|939.6|939.6|939.2|7757
1621349280000|2021-05-18 14:48:00|939.4|939|939.6|939.2|939.6|939.2|939.2|939|10075
1621349290000|2021-05-18 14:48:10|939.8|939.4|940|939.6|940|939.8|939.8|939.4|9389
1621349300000|2021-05-18 14:48:20|939.8|939.4|939.6|939.2|939.8|939.6|939.4|939.2|632
1621349370000|2021-05-18 14:49:30|939.8|939.4|939.8|939.6|939.8|939.6|939.6|939.4|8297
1621349380000|2021-05-18 14:49:40|940|939.4|939.6|939.4|940|939.4|939.4|939.2|2815
1621349390000|2021-05-18 14:49:50|939.8|939.6|939.6|939.2|939.8|939.6|939.6|939.2|3443
1621349400000|2021-05-18 14:50:00|939.8|939.4|939.8|939.4|939.8|939.4|939.8|939.4|533
1621349410000|2021-05-18 14:50:10|939.6|939.2|939.6|939.2|939.6|939.2|939.6|939.2|2022
1621349420000|2021-05-18 14:50:20|939.4|939|939.8|939.4|939.8|939.6|939.4|939|9527
1621349440000|2021-05-18 14:50:40|939.6|939.2|939.4|939|939.6|939.4|939.4|939|5257
1621349450000|2021-05-18 14:50:50|939.6|939.2|939.6|939.4|939.8|939.6|939.4|939.2|14485
1621349460000|2021-05-18 14:51:00|939.4|939.2|939.4|939.2|939.6|939.2|939.4|939|1968
1621349470000|2021-05-18 14:51:10|939.6|939.4|939.4|939|939.6|939.4|939.4|939|1998
1621349480000|2021-05-18 14:51:20|939.2|938.8|938.8|938.6|939.4|938.8|938.6|938.4|23967
1621349490000|2021-05-18 14:51:30||938.4||938.4||938.4||938.4|2642
1621349500000|2021-05-18 14:51:40||938.6||938.6||938.6||938.4|1333
1621349510000|2021-05-18 14:51:50|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|1160
1621349520000|2021-05-18 14:52:00|938.2|938|938.4|938.2|938.4|938.2|938.2|938|3070
1621349540000|2021-05-18 14:52:20|938.2|938|938.2|938|938.2|938|938.2|938|513
1621349550000|2021-05-18 14:52:30|938.4|938.2|938.4|938.2|938.4|938.2|938.2|938|967
1621349560000|2021-05-18 14:52:40|938.2|938|938.4|938|938.4|938.2|938.2|938|10513
1621349570000|2021-05-18 14:52:50|938.6|938.2|938.8|938.6|938.8|938.6|938.6|938.2|9523
1621349580000|2021-05-18 14:53:00|938.6|938.4|938.6|938.2|938.6|938.6|938.4|938.2|12879
1621349590000|2021-05-18 14:53:10|938.4|938|938|937.8|938.4|938|938|937.8|9156
1621349600000|2021-05-18 14:53:20|938.2|938|938.4|938|938.4|938.2|938.2|938|7049
1621349610000|2021-05-18 14:53:30|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|2324
1621349620000|2021-05-18 14:53:40|938|937.6|938|937.6|938|937.8|937.8|937.6|4044
1621349640000|2021-05-18 14:54:00|938.2|937.8|938|937.6|938.2|938|938|937.6|3753
1621349660000|2021-05-18 14:54:20|937.8|937.4|938|937.6|938|937.6|937.8|937.4|4788
1621349670000|2021-05-18 14:54:30|937.8|937.4|938.2|937.8|938.2|938|937.8|937.4|28350
1621349680000|2021-05-18 14:54:40|938|937.6|938|937.6|938.2|937.6|938|937.6|8238
1621349690000|2021-05-18 14:54:50|937.8||938||938||937.8||0
1621349700000|2021-05-18 14:55:00|938.2|937.8|938.2|937.8|938.2|938|938.2|937.6|11059
1621349710000|2021-05-18 14:55:10|938|937.6|938|937.6|938|937.8|938|937.6|2621
1621349720000|2021-05-18 14:55:20|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|207
1621349730000|2021-05-18 14:55:30|938|937.8|938.2|937.8|938.2|938|938|937.8|18012
1621349740000|2021-05-18 14:55:40|938|937.6|937.8|937.6|938|937.6|937.8|937.6|1986
1621349750000|2021-05-18 14:55:50|938|937.8|938|937.6|938.2|937.8|937.8|937.6|3501
1621349760000|2021-05-18 14:56:00|938.2|937.8|938.2|937.8|938.2|938|938|937.8|1085
1621349770000|2021-05-18 14:56:10|938|937.6|938|937.8|938.2|938|938|937.6|8201
1621349780000|2021-05-18 14:56:20|938.2|938|938.2|937.8|938.4|938|938.2|937.8|21440
1621349800000|2021-05-18 14:56:40|938|937.6|938|937.6|938|937.8|937.8|937.6|5808
1621349820000|2021-05-18 14:57:00|938.2|937.8|938|937.6|938.2|938|937.8|937.6|8367
1621349880000|2021-05-18 14:58:00|938.2|937.8|938.2|938|938.2|938|938|937.8|5025
1621349890000|2021-05-18 14:58:10|938.4|938.2|938.4|938|938.4|938.2|938.4|938|643
1621349900000|2021-05-18 14:58:20|938.2|938.2|938.4|938|938.4|938.2|938.2|938|2028
1621349910000|2021-05-18 14:58:30|938.2|937.8|938|937.8|938.2|938|938|937.8|7035
1621349920000|2021-05-18 14:58:40|937.8|937.6|938|937.6|938|937.6|937.8|937.6|0
1621349930000|2021-05-18 14:58:50||937.8||937.6||937.8||937.6|3665
1621349940000|2021-05-18 14:59:00|937.8|937.8|938|937.6|938|937.8|937.8|937.6|8942
1621349950000|2021-05-18 14:59:10|938.2|937.8|938.4|938.2|938.4|938.2|938|937.8|27474
1621349960000|2021-05-18 14:59:20|938.6|938|938.4|938|938.6|938|938.2|938|7132
1621349970000|2021-05-18 14:59:30|938.2|937.8|938|937.8|938.4|938|938|937.6|10489
1621349980000|2021-05-18 14:59:40|938.2|938|938.2|937.8|938.2|938|938|937.8|3090
1621349990000|2021-05-18 14:59:50|938|938|938|937.8|938.2|938|938|937.8|5583
1621350000000|2021-05-18 15:00:00|938.2|937.6|938|937.8|938.2|938|938|937.6|2398
1621350010000|2021-05-18 15:00:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|34
1621350020000|2021-05-18 15:00:20|937.6|937.4|937.8|937.4|937.8|937.6|937.6|937.4|3207
1621350030000|2021-05-18 15:00:30|937.6|937.2|937.4|937|937.6|937.2|937.2|937|3134
1621350040000|2021-05-18 15:00:40|937.6|937.2|937.4|937.2|937.6|937.4|937.4|937|4204
1621350050000|2021-05-18 15:00:50|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|962
1621350060000|2021-05-18 15:01:00|937.4||937.4||937.6||937.4||2002
1621350070000|2021-05-18 15:01:10|937.6|937.4|937.2|937|937.6|937.4|937.2|937|4676
1621350080000|2021-05-18 15:01:20|937.4|937.2|937.4|937|937.4|937.2|937.2|937|3482
1621350100000|2021-05-18 15:01:40|937.2||937.2||937.2||937.2||4962
1621350110000|2021-05-18 15:01:50|937|936.8|936.8|936.6|937.2|936.8|936.8|936.6|3080
1621350120000|2021-05-18 15:02:00|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|1393
1621350130000|2021-05-18 15:02:10|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|3858
1621350140000|2021-05-18 15:02:20||936.6||936.6||936.6||936.6|5861
1621350150000|2021-05-18 15:02:30|937|936.8|937|936.6|937|936.8|937|936.6|3178
1621350170000|2021-05-18 15:02:50|937.2|936.8|937|936.8|937.4|937|937|936.8|10479
1621350180000|2021-05-18 15:03:00|||||||||4651
1621350190000|2021-05-18 15:03:10|937.2|937|937.4|937|937.4|937|937|936.8|6102
1621350200000|2021-05-18 15:03:20|937.2|936.8|937|936.8|937.2|936.8|937|936.8|5407
1621350210000|2021-05-18 15:03:30|937.2|937|937.2|936.8|937.2|937|937|936.8|2080
1621350220000|2021-05-18 15:03:40||937||937||937||936.8|10105
1621350230000|2021-05-18 15:03:50|937|936.8|937.2|936.8|937.2|937|937|936.8|2151
1621350240000|2021-05-18 15:04:00|937||937||937.2||937||1500
1621350250000|2021-05-18 15:04:10|937.2||937.2||937.2||937.2||1
1621350280000|2021-05-18 15:04:40|937|936.6|937|936.6|937|936.6|937|936.6|2572
1621350290000|2021-05-18 15:04:50|937.2|936.8|936.8|936.6|937.2|937|936.6|936.4|14818
1621350300000|2021-05-18 15:05:00|937|936.4|937.4|936.8|937.4|936.8|936.8|936.2|1495
1621350310000|2021-05-18 15:05:10|937.2|936.6|937|936.4|937.2|936.6|937|936.4|17
1621350320000|2021-05-18 15:05:20|||||||||6
1621350330000|2021-05-18 15:05:30|936.8|936.2|936.6|936|937|936.4|936.6|936|1000
1621350340000|2021-05-18 15:05:40|936.8|936.2|937|936.6|937|936.6|936.8|936.2|2198
1621350350000|2021-05-18 15:05:50|936.8|936.4|937|936.6|937|936.6|936.8|936.4|0
1621350360000|2021-05-18 15:06:00|937.2|936.4|937.2|936.6|937.2|936.6|937.2|936.4|0
1621350370000|2021-05-18 15:06:10|937|936.4|937|936.4|937|936.4|937|936.4|761
1621350380000|2021-05-18 15:06:20|937.2|936.6|937.2|936.6|937.2|936.6|937.2|936.6|360
1621350390000|2021-05-18 15:06:30|936.6|936.2|936.6|936.2|936.8|936.2|936.6|936.2|761
1621350400000|2021-05-18 15:06:40|936.4|936|936.4|935.8|936.4|936|936.4|935.8|1500
1621350430000|2021-05-18 15:07:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|156
1621350440000|2021-05-18 15:07:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621350450000|2021-05-18 15:07:30|937|936.2|937|936.6|937|936.6|937|936.2|0
1621350470000|2021-05-18 15:07:50|936.8|936.4|936.8|936.4|937.2|936.8|936.8|936.4|3112
1621350480000|2021-05-18 15:08:00|936.6|936.2|936.8|936.2|936.8|936.2|936.6|936.2|1554
1621350490000|2021-05-18 15:08:10|936.4|936|936.4|936|936.4|936|936.4|936|2040
1621350500000|2021-05-18 15:08:20|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621350520000|2021-05-18 15:08:40|936.8|936.4|936.2|935.8|936.8|936.4|936.2|935.8|0
1621350530000|2021-05-18 15:08:50|936.4|936|936.4|935.8|936.4|936|936.4|935.8|1188
1621350540000|2021-05-18 15:09:00|936.6|936|936.2|935.8|936.6|936|936.2|935.8|1139
1621350550000|2021-05-18 15:09:10|936.4|935.6|936.4|935.8|936.4|935.8|936.2|935.6|414
1621350560000|2021-05-18 15:09:20|936.2|935.6|936.4|935.8|936.4|935.8|936.2|935.6|825
1621350570000|2021-05-18 15:09:30|936.6|936|936.2|935.6|936.6|936|936.2|935.6|1500
1621350580000|2021-05-18 15:09:40|936.4|935.8|936.2|935.6|936.4|936|936.2|935.6|497
1621350590000|2021-05-18 15:09:50|936|935.8|936|935.6|936|935.8|936|935.6|832
1621350600000|2021-05-18 15:10:00|936.6|936|936.2|935.6|936.6|936|936|935.4|4417
1621350610000|2021-05-18 15:10:10|936.4|935.8|936.2|935.6|936.4|935.8|936.2|935.6|1093
1621350620000|2021-05-18 15:10:20|936.4|935.8|936.8|936.2|936.8|936.2|936.4|935.8|1600
1621350630000|2021-05-18 15:10:30|936.6|936|936.4|936|936.6|936.2|936.4|936|2297
1621350640000|2021-05-18 15:10:40|936.8|936.2|936.8|936.2|936.8|936.2|936.6|936|532
1621350650000|2021-05-18 15:10:50|936.6|936|936.6|936|936.6|936|936.6|936|1500
1621350670000|2021-05-18 15:11:10|937|936.2|936.8|936.4|937|936.6|936.6|936.2|611
1621350680000|2021-05-18 15:11:20|937|936|936.8|936.2|937|936.2|936.4|936|2107
1621350690000|2021-05-18 15:11:30|937|936.6|936.8|936.4|937|936.6|936.8|936.4|100
1621350700000|2021-05-18 15:11:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1621350710000|2021-05-18 15:11:50|937|936.6|936.8|936.4|937|936.6|936.8|936.4|0
1621350720000|2021-05-18 15:12:00|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1621350730000|2021-05-18 15:12:10|937.4|936.6|936.8|936.4|937.4|936.8|936.8|936.4|2340
1621350740000|2021-05-18 15:12:20|937|936.6|936.8|936.4|937|936.6|936.6|936.2|220
1621350770000|2021-05-18 15:12:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1103
1621350780000|2021-05-18 15:13:00|936.2|935.8|936.6|936.2|936.8|936.4|936.2|935.8|1064
1621350790000|2021-05-18 15:13:10|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|673
1621350800000|2021-05-18 15:13:20|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621350810000|2021-05-18 15:13:30|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|80
1621350820000|2021-05-18 15:13:40|936.6|936.2|936.6|936|936.8|936.2|936.4|936|7
1621350850000|2021-05-18 15:14:10|936.8|936.2|936.8|936.2|936.8|936.2|936.8|936.2|0
1621350860000|2021-05-18 15:14:20|936.6|936|936.6|936.2|936.6|936.2|936.6|936|0
1621350870000|2021-05-18 15:14:30|936.4|936|936.8|936.2|937|936.4|936.4|936|148
1621350900000|2021-05-18 15:15:00|937|936.4|937|936.4|937|936.4|937|936.4|432
1621350910000|2021-05-18 15:15:10|936.6|936|937|936.4|937|936.4|936.6|936|367
1621350930000|2021-05-18 15:15:30|936.8|936.2|936.8|936.4|936.8|936.4|936.6|936.2|1100
1621350940000|2021-05-18 15:15:40|936.6|936|936.8|936.2|936.8|936.2|936.6|936|183
1621350950000|2021-05-18 15:15:50|936.6|936|936.8|936.4|936.8|936.4|936.6|936|0
1621350960000|2021-05-18 15:16:00|937|936.6|936.8|936.2|937|936.6|936.6|936|13
1621350970000|2021-05-18 15:16:10|936.4|936|936.4|936|936.6|936.2|936.4|936|0
1621350980000|2021-05-18 15:16:20|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|0
1621350990000|2021-05-18 15:16:30|936.8||936.8||936.8||936.8||0
1621351010000|2021-05-18 15:16:50|937|936.4|936.8|936.2|937|936.6|936.8|936.2|43
1621351040000|2021-05-18 15:17:20||936.4||936.4||936.4||936.4|0
1621351050000|2021-05-18 15:17:30|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|266
1621351060000|2021-05-18 15:17:40|936.6|936.2|936.8|936.2|937.2|936.8|936.6|936.2|467
1621351090000|2021-05-18 15:18:10|937|936.4|937|936.4|937|936.4|937|936.4|1370
1621351100000|2021-05-18 15:18:20|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1973
1621351110000|2021-05-18 15:18:30|937|936.6|937|936.4|937.2|936.8|937|936.4|0
1621351120000|2021-05-18 15:18:40|937.2|936.6|936.8|936.4|937.2|936.6|936.6|936|579
1621351130000|2021-05-18 15:18:50||936.2||936.4||936.4||936.2|407
1621351140000|2021-05-18 15:19:00|937|936.6|937|936.6|937|936.6|936.8|936.4|0
1621351150000|2021-05-18 15:19:10|936.8|936.4|936.8|936.2|937|936.6|936.8|936.2|0
1621351160000|2021-05-18 15:19:20|937|936.4|936.6|936.2|937|936.4|936.6|936.2|0
1621351170000|2021-05-18 15:19:30|936.8|936.4|937|936.4|937|936.4|936.6|936.2|0
1621351180000|2021-05-18 15:19:40|936.8||937||937||936.8||316
1621351190000|2021-05-18 15:19:50|936.8||936.8||936.8||936.8||10
1621407600000|2021-05-19 07:00:00|930|928|930|928|930|928|928.4|928|120786
1621407610000|2021-05-19 07:00:10|929.8|928.2|928.6|927.6|929.8|928.6|927.8|927|27428
1621407620000|2021-05-19 07:00:20|928.2|927.8|927.6|927.2|928.8|927.8|927.6|927.2|5515
1621407630000|2021-05-19 07:00:30|927.8|927.4|928|927.6|928.2|927.6|927.8|927.2|528
1621407640000|2021-05-19 07:00:40|928.2||928.2||928.4||927.8||1134
1621407650000|2021-05-19 07:00:50|928.4|928|929.4|928.8|930|929.2|928.4|927.2|17766
1621407660000|2021-05-19 07:01:00|929.2|928.4|928.8|928.2|929.2|928.4|928.8|928.2|5589
1621407680000|2021-05-19 07:01:20|929|928.4|929.6|928.8|930|929.4|929|928.4|1907
1621407690000|2021-05-19 07:01:30||929||929||929.2||929|381
1621407700000|2021-05-19 07:01:40|||||||||23
1621407720000|2021-05-19 07:02:00|929.4|928.8|929.6|928.8|929.6|929|928.8|928.2|27148
1621407730000|2021-05-19 07:02:10|929.8|928.6|930|929.4|930|929.4|929.8|928.6|1732
1621407740000|2021-05-19 07:02:20|929.8|929.2|931.2|930.2|931.2|930.2|929.8|929|3321
1621407750000|2021-05-19 07:02:30|930.8|930|930.2|929.4|930.8|930|930.2|929.4|33
1621407760000|2021-05-19 07:02:40||929.6||929.6||929.6||929.6|0
1621407770000|2021-05-19 07:02:50|930|929.4|930.8|929.8|930.8|929.8|930|929|550
1621407780000|2021-05-19 07:03:00|930.6|929.6|930.6|929.8|931.2|930.4|930.4|929.6|5043
1621407810000|2021-05-19 07:03:30|930.4||930.4||930.4||930.4||0
1621407820000|2021-05-19 07:03:40|930.2|929.6|929.8|929|930.2|929.6|929.6|929|15438
1621407830000|2021-05-19 07:03:50|929.6|929.2|930|929.2|930.2|929.8|929.6|929|5000
1621407840000|2021-05-19 07:04:00|929.8|929|929.6|929.2|930.2|929.2|929.6|929|0
1621407850000|2021-05-19 07:04:10|929.8|929.6|929.6|929|930|929.6|929.6|929|6000
1621407860000|2021-05-19 07:04:20|929.8|929.2|929.8|929.4|929.8|929.6|929.8|929.2|2779
1621407870000|2021-05-19 07:04:30|930|929.6|931.2|930.6|931.2|930.6|930|929.6|544
1621407880000|2021-05-19 07:04:40|931|930.4|930.6|929.8|931|930.4|930|929.8|1197
1621407890000|2021-05-19 07:04:50|930.8|930|930.8|930|930.8|930.2|930.6|929.8|0
1621407900000|2021-05-19 07:05:00|930.6|930.2|930.8|930.2|931|930.6|930.6|930.2|1170
1621407910000|2021-05-19 07:05:10|931|930.4|931.2|930.8|931.2|930.8|931|930.4|1446
1621407920000|2021-05-19 07:05:20|931|930.6|930.8|930.2|931|930.6|930.8|930.2|3001
1621407930000|2021-05-19 07:05:30|930.6|930|929.4|929|930.6|930|929.4|929|4212
1621407940000|2021-05-19 07:05:40||928.8||929||929||928.8|1200
1621407950000|2021-05-19 07:05:50|929.6|929.2|930|929.2|930.2|929.6|929.6|929|405
1621407960000|2021-05-19 07:06:00|929.8|929.4|930.4|929.8|930.4|929.8|929.8|929.4|1628
1621407970000|2021-05-19 07:06:10|930.2|930|930.4|929.8|930.6|930|930.2|929.8|237
1621407980000|2021-05-19 07:06:20|930.2|929.6|930.2|929.6|930.2|929.6|930|929.2|2455
1621407990000|2021-05-19 07:06:30|930.4|929.8|930.6|930.2|930.6|930.4|930.4|929.6|263
1621408000000|2021-05-19 07:06:40|930.8|930.4|931.2|930.6|931.2|930.6|930.8|930.4|183
1621408010000|2021-05-19 07:06:50|931.4|930.8|932.2|931.4|932.2|931.8|931.4|930.8|1737
1621408020000|2021-05-19 07:07:00|932|931.2|932.4|931.8|932.4|931.8|931.8|931.2|0
1621408030000|2021-05-19 07:07:10|932.8|932|933|932.2|933|932.2|932.8|932|223
1621408040000|2021-05-19 07:07:20|932.8|932|932.4|931.6|932.8|932|932|931.4|2887
1621408050000|2021-05-19 07:07:30|932.2|931.8|932.4|931.8|932.4|932|932|931.4|3395
1621408060000|2021-05-19 07:07:40|932.6|932|932.6|932.4|932.6|932.4|932.6|932|6400
1621408070000|2021-05-19 07:07:50|932.8|932.6|933.6|933|933.8|933.2|932.8|932.6|7198
1621408080000|2021-05-19 07:08:00|933.4|932.8|932.6|932|933.4|932.8|932.4|931.8|4223
1621408090000|2021-05-19 07:08:10|932.8|932.2|933|932.2|933|932.6|932.8|932.2|3010
1621408100000|2021-05-19 07:08:20|932.8|932|932.8|932.4|932.8|932.4|932.6|932|343
1621408110000|2021-05-19 07:08:30|933|932.2|933.2|932.6|933.4|932.8|932.8|932.2|3000
1621408120000|2021-05-19 07:08:40|933|932.4|933.2|932.6|933.4|932.8|933|932.4|0
1621408130000|2021-05-19 07:08:50|933|932.8|933.4|932.8|933.4|932.8|933|932.8|0
1621408140000|2021-05-19 07:09:00|933.2|932.6|932.8|932.4|933.2|932.6|932.8|932.4|632
1621408150000|2021-05-19 07:09:10|933|932.6|933.6|933|933.6|933.2|933|932.6|1916
1621408160000|2021-05-19 07:09:20|933.4|932.8|933.4|932.8|933.4|932.8|933|932.4|1200
1621408170000|2021-05-19 07:09:30|933.2|932.6|933.6|933|933.6|933|932.8|932.4|0
1621408180000|2021-05-19 07:09:40|933.4|932.8|933|932.4|933.4|933|933|932.4|0
1621408190000|2021-05-19 07:09:50|933.2|932.6|933|932.4|933.2|932.6|932.8|932.4|0
1621408200000|2021-05-19 07:10:00|932.8|932.2|932|931.4|932.8|932.2|932|931.4|5994
1621408210000|2021-05-19 07:10:10|931.8||931.8||932||931.8||0
1621408220000|2021-05-19 07:10:20|932|931.6|932.4|932|932.4|932|932|931.6|2320
1621408230000|2021-05-19 07:10:30|932.6|932.2|932.2|931.6|932.8|932.4|932|931.4|2698
1621408240000|2021-05-19 07:10:40|932|931.4|932|931.4|932.2|931.8|931.8|931.4|0
1621408250000|2021-05-19 07:10:50|931.8|931.6|932.2|931.6|932.2|931.6|931.8|931.4|0
1621408260000|2021-05-19 07:11:00|932|931.8|932.2|931.8|932.2|931.8|932|931.4|40
1621408270000|2021-05-19 07:11:10|932.4|932|932.4|931.8|932.4|932|932.4|931.8|0
1621408280000|2021-05-19 07:11:20||932||932||932||932|0
1621408290000|2021-05-19 07:11:30|932.6|932.2|932.4|931.8|932.6|932.2|932.4|931.8|2803
1621408300000|2021-05-19 07:11:40|932.2|932|932.4|931.8|932.6|932.2|932.2|931.8|30
1621408310000|2021-05-19 07:11:50|932.2||932.2||932.2||932.2||0
1621408320000|2021-05-19 07:12:00|932.4|932|932.4|931.8|932.6|932.2|932.4|931.8|14
1621408330000|2021-05-19 07:12:10|932.6|932|932.8|932.4|932.8|932.4|932.4|931.8|18386
1621408340000|2021-05-19 07:12:20|933|932.6|932.6|932|933|932.6|932.4|932|808
1621408350000|2021-05-19 07:12:30|932.4|932.2|933|932.6|933|932.6|932.4|932|781
1621408360000|2021-05-19 07:12:40|933.2|932.8|933.2|933|933.2|933|933|932.6|2959
1621408370000|2021-05-19 07:12:50|933|932.8|933.2|932.6|933.2|932.8|932.8|932.4|4303
1621408380000|2021-05-19 07:13:00|933.4|932.8|933.4|933|934|933.6|933.4|932.8|6232
1621408400000|2021-05-19 07:13:20|933.2|932.8|933.4|933|933.4|933|933.2|932.6|0
1621408410000|2021-05-19 07:13:30|933.6|933.2|934|933.4|934|933.6|933.6|933|339
1621408420000|2021-05-19 07:13:40|933.8|933.2|934|933.6|934|933.6|933.6|933|0
1621408430000|2021-05-19 07:13:50|933.8|933.4|933.6|933|933.8|933.4|933.6|933|966
1621408440000|2021-05-19 07:14:00|933.4|933.2|933.2|932.8|933.4|933.2|932.8|932.4|4209
1621408450000|2021-05-19 07:14:10|933.4|933|932.8|932.4|933.4|933|932.8|932.4|1000
1621408460000|2021-05-19 07:14:20|932.6|932.2|932.8|932.4|933.2|932.8|932.6|932|6086
1621408470000|2021-05-19 07:14:30|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932|212
1621408480000|2021-05-19 07:14:40|932.6|932.2|932.8|932.2|932.8|932.4|932.2|931.8|320
1621408490000|2021-05-19 07:14:50|932.6|932|932.8|932.2|932.8|932.2|932.4|932|0
1621408500000|2021-05-19 07:15:00|932.6|932|932.2|931.6|932.6|932|932.2|931.6|2056
1621408510000|2021-05-19 07:15:10|932|931.4|932|931.6|932|931.6|932|931.4|0
1621408520000|2021-05-19 07:15:20|931.8|931.4|931.4|931|931.8|931.6|931.4|931|653
1621408530000|2021-05-19 07:15:30|931.2|930.8|930.8|930.4|931.2|930.8|930.8|930.2|3163
1621408540000|2021-05-19 07:15:40|931|930.2|931.2|930.8|931.2|931|931|930.2|1176
1621408550000|2021-05-19 07:15:50|931|930.6|931|930.4|931.2|930.8|930.6|930.2|7254
1621408560000|2021-05-19 07:16:00|930.8|930.2|930.8|930.2|930.8|930.4|930.8|930.2|0
1621408570000|2021-05-19 07:16:10|930.6|930|930.8|930.2|930.8|930.4|930.4|929.8|6169
1621408580000|2021-05-19 07:16:20|930.6|930|930.8|930.6|930.8|930.6|930.6|930|4884
1621408590000|2021-05-19 07:16:30|931|930.8|930.4|930|931|930.8|930.4|930|13225
1621408600000|2021-05-19 07:16:40||930.2||930.2||930.2||930|0
1621408610000|2021-05-19 07:16:50|930.6|930.4|931.4|931|931.8|931.4|930.6|930.4|3838
1621408620000|2021-05-19 07:17:00|931.6|931.2|931.4|930.8|931.8|931.4|931|930.8|2333
1621408630000|2021-05-19 07:17:10|931.2|930.6|931.8|931.2|931.8|931.4|931.2|930.6|409
1621408640000|2021-05-19 07:17:20|932|931.4|932.2|931.6|932.2|931.8|931.8|931.4|800
1621408650000|2021-05-19 07:17:30|932|931.8|931.8|931.2|932|931.8|931.4|931|2598
1621408660000|2021-05-19 07:17:40|931.6|931|931.6|931|931.6|931.2|931.2|930.8|2785
1621408670000|2021-05-19 07:17:50|932|931.2|931.6|931.4|932|931.8|931.6|931|7574
1621408680000|2021-05-19 07:18:00|931.4|931.2|931.6|931|931.6|931.2|931|930.6|7349
1621408690000|2021-05-19 07:18:10|931.8|931.2|931.6|931|932.2|931.6|931.6|931|3351
1621408700000|2021-05-19 07:18:20|931.4|931.2|931.6|931|931.8|931.4|931.4|931|1254
1621408710000|2021-05-19 07:18:30|931.8|931.2|931.8|931.2|932.2|931.6|931.8|931.2|546
1621408720000|2021-05-19 07:18:40|932|931.4|932.2|931.6|932.4|932.2|932|931.4|13429
1621408730000|2021-05-19 07:18:50|932.4|931.8|932.4|932|932.4|932|932.2|931.6|450
1621408740000|2021-05-19 07:19:00|932.2|931.8|932|931.6|932.4|931.8|932|931.6|313
1621408750000|2021-05-19 07:19:10|932.6|931.8|933.4|932.8|933.4|933|932.2|931.6|48951
1621408760000|2021-05-19 07:19:20|933.6|933|933.8|933.4|933.8|933.6|933.6|932.8|1877
1621408780000|2021-05-19 07:19:40|934|933.6|934.2|933.8|934.2|933.8|934|933.6|1348
1621408790000|2021-05-19 07:19:50|934|933.6|934|933.4|934.2|934|933.8|933.4|22158
1621408800000|2021-05-19 07:20:00|933.8|933.2|933.8|933.2|934|933.4|933.4|932.8|4247
1621408810000|2021-05-19 07:20:10|933.6|933.4|933.2|932.8|933.6|933.4|932.8|932.6|4206
1621408820000|2021-05-19 07:20:20||932.6||932.8||933||932.6|296
1621408830000|2021-05-19 07:20:30|933.4|933|933.6|933.2|933.6|933.4|933.4|933|1744
1621408840000|2021-05-19 07:20:40|933.4|933|933.2|932.8|933.4|933|933.2|932.8|25
1621408850000|2021-05-19 07:20:50|933.4|933|933.4|933|933.4|933|933.4|932.8|0
1621408860000|2021-05-19 07:21:00|933.2|932.8|933.6|933|933.8|933.4|932.8|932.4|7176
1621408870000|2021-05-19 07:21:10|933.4|933.2|933.2|932.6|933.4|933.4|933.2|932.6|2897
1621408880000|2021-05-19 07:21:20|933|932.4|933|932.6|933.2|932.8|933|932.4|284
1621408890000|2021-05-19 07:21:30|933.2|932.8|933.2|932.6|933.4|932.8|933|932.6|2090
1621408900000|2021-05-19 07:21:40|933|932.4|932.8|932.4|933.2|932.4|932.8|932.2|1935
1621408910000|2021-05-19 07:21:50|933|932.6|933|932.4|933.4|933|933|932.4|916
1621408920000|2021-05-19 07:22:00|932.8|932.2|932.8|932.2|933.2|932.8|932.4|932|2003
1621408930000|2021-05-19 07:22:10|933|932.4|933|932.4|933|932.6|932.6|932|2639
1621408940000|2021-05-19 07:22:20|932.8|932.6|933|932.6|933|932.6|932.8|932.4|0
1621408950000|2021-05-19 07:22:30||932.4||932.4||932.6||932.4|0
1621408960000|2021-05-19 07:22:40|932.8|932.6|933|932.4|933|932.6|932.8|932.4|0
1621408970000|2021-05-19 07:22:50|932.8||932.8||932.8||932.8||100
1621408980000|2021-05-19 07:23:00|932.6|932.2|932.2|932|932.6|932.2|932.2|931.8|2637
1621408990000|2021-05-19 07:23:10|932|931.8|932|931.6|932|931.8|932|931.6|138
1621409000000|2021-05-19 07:23:20|932.2|931.8|932.4|931.8|932.4|932.2|932.2|931.8|5106
1621409010000|2021-05-19 07:23:30|932.6|932|933|932.6|933|932.8|932.6|932|2026
1621409020000|2021-05-19 07:23:40||932.4||932.6||932.6||932.4|0
1621409030000|2021-05-19 07:23:50|933.2|932.8|933.2|932.8|933.2|932.8|933.2|932.8|420
1621409040000|2021-05-19 07:24:00|933|932.6|933.2|932.6|933.2|932.8|933|932.6|414
1621409050000|2021-05-19 07:24:10|933|932.8|933.4|933|933.4|933|933|932.6|2251
1621409060000|2021-05-19 07:24:20|933.6|933.2|933.8|933.4|933.8|933.4|933.4|933|2982
1621409070000|2021-05-19 07:24:30|933.6|933.6|933.6|933.4|933.6|933.6|933.6|933.4|734
1621409080000|2021-05-19 07:24:40|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|3162
1621409090000|2021-05-19 07:24:50|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|1461
1621409100000|2021-05-19 07:25:00|934|933.6|934|933.6|934.2|934|934|933.4|10960
1621409110000|2021-05-19 07:25:10|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|5440
1621409120000|2021-05-19 07:25:20|933.6|933.2|933.4|933|933.8|933.2|933.4|932.8|4119
1621409130000|2021-05-19 07:25:30||933.2||933.2||933.2||933|545
1621409140000|2021-05-19 07:25:40|933.6|933.4|933.8|933.4|933.8|933.4|933.4|933.4|400
1621409150000|2021-05-19 07:25:50|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933|0
1621409160000|2021-05-19 07:26:00||933.4||933.2||933.4||933|1900
1621409170000|2021-05-19 07:26:10|933.4|933|933.4|933|933.4|933.2|933.4|933|0
1621409180000|2021-05-19 07:26:20|933.2|932.8|932.8|932.6|933.2|932.8|932.6|932.4|4356
1621409190000|2021-05-19 07:26:30|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|19
1621409200000|2021-05-19 07:26:40|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|6831
1621409210000|2021-05-19 07:26:50||932.2||932.2||932.4||932.2|309
1621409220000|2021-05-19 07:27:00|932.4|932|932|931.6|932.6|932|932|931.6|26688
1621409230000|2021-05-19 07:27:10|932.2|931.8|932.4|932|932.4|932.2|932.2|931.6|739
1621409240000|2021-05-19 07:27:20|932.2|932.2|932.2|931.8|932.2|932.2|932.2|931.8|2659
1621409250000|2021-05-19 07:27:30||932||932||932||932|1176
1621409260000|2021-05-19 07:27:40|932.4|932.2|932.4|932|932.4|932.2|932.4|932|607
1621409270000|2021-05-19 07:27:50|932.6|932.2|933|932.6|933|932.8|932.6|932|3290
1621409280000|2021-05-19 07:28:00|933.2|932.8|933.2|932.8|933.2|933|933|932.4|2309
1621409290000|2021-05-19 07:28:10|933|932.6|932.6|932.2|933|932.8|932.6|932.2|517
1621409300000|2021-05-19 07:28:20|932.8|932|933|932.6|933|932.6|932.8|932|552
1621409310000|2021-05-19 07:28:30|932.8|932.4|932.6|932.2|932.8|932.4|932.4|932.2|4976
1621409330000|2021-05-19 07:28:50|932.8|932.4|933|932.6|933|932.6|932.6|932.2|3124
1621409340000|2021-05-19 07:29:00||932.4||932.6||932.6||932.4|2710
1621409350000|2021-05-19 07:29:10||932.8||932.6||932.8||932.4|0
1621409360000|2021-05-19 07:29:20|||||||||456
1621409370000|2021-05-19 07:29:30|932.8|932.4|932.6|932.2|932.8|932.4|932.6|932.2|4629
1621409400000|2021-05-19 07:30:00|932.4|932|932.2|931.8|932.4|932.2|932|931.6|6493
1621409410000|2021-05-19 07:30:10|932|931.6|931.8|931.4|932|931.6|931.4|931|5427
1621409420000|2021-05-19 07:30:20|931.6|931.2|931.6|931.4|931.6|931.4|931.4|931|0
1621409430000|2021-05-19 07:30:30|931.8|931.2|932|931.6|932|931.6|931.8|931.2|1055
1621409440000|2021-05-19 07:30:40|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|7309
1621409450000|2021-05-19 07:30:50|932.2||932.2||932.2||932.2||0
1621409460000|2021-05-19 07:31:00|932.4|932.2|932|931.6|932.4|932.2|931.6|931|10877
1621409470000|2021-05-19 07:31:10|931.8|931.4|931.6|931.2|931.8|931.4|931.6|931|2320
1621409490000|2021-05-19 07:31:30||931.4||931.4||931.4||931.4|2358
1621409500000|2021-05-19 07:31:40|931.8|931.6|932.2|931.8|932.2|931.8|931.8|931.6|2678
1621409510000|2021-05-19 07:31:50|932.4|932|932.2|931.8|932.4|932|932.2|931.8|0
1621409520000|2021-05-19 07:32:00|932.4|932|932.6|932.2|932.8|932.2|932.2|932|7000
1621409530000|2021-05-19 07:32:10|932.4|932|932.2|931.8|932.4|932|932.2|931.8|855
1621409550000|2021-05-19 07:32:30|932.4|932|932.6|932.2|932.6|932.2|932.4|931.8|1524
1621409560000|2021-05-19 07:32:40|932.4|932.4|932.4|932|932.4|932.4|932.2|932|1025
1621409570000|2021-05-19 07:32:50|932.6|932.2|932.6|932.2|932.8|932.4|932.6|932|11118
1621409580000|2021-05-19 07:33:00|932.8|932.4|932.8|932.2|932.8|932.4|932.8|932.2|4847
1621409590000|2021-05-19 07:33:10|932.6|932|932.2|931.8|932.6|932|932.2|931.8|1359
1621409600000|2021-05-19 07:33:20|932|931.6|932.2|931.8|932.2|931.8|931.6|931.2|3924
1621409610000|2021-05-19 07:33:30|932|931.6|931.8|931.4|932.2|931.6|931.8|931.4|9288
1621409630000|2021-05-19 07:33:50|932|931.8|932|931.6|932|931.8|931.8|931.4|35353
1621409640000|2021-05-19 07:34:00|932.2|931.4|932.2|932|932.2|932|932.2|931.4|2983
1621409650000|2021-05-19 07:34:10|932.4|932.2|932.8|932.4|932.8|932.4|932.4|932.2|280
1621409660000|2021-05-19 07:34:20|933|932.6|932.8|932.4|933|932.6|932.8|932.4|236
1621409670000|2021-05-19 07:34:30|933|932.6|933|932.6|933|932.6|933|932.4|443
1621409680000|2021-05-19 07:34:40||932.8||932.8||932.8||932.8|0
1621409700000|2021-05-19 07:35:00|933.2|933|932.4|932|933.2|933|932.4|932|14471
1621409710000|2021-05-19 07:35:10|932.2|931.8|932.4|932|932.4|932|932|931.6|9992
1621409720000|2021-05-19 07:35:20|932.2|932.2|932.4|931.8|932.4|932.2|932.2|931.8|269
1621409730000|2021-05-19 07:35:30||932||932||932||932|201
1621409740000|2021-05-19 07:35:40|932.2|931.8|932|931.6|932.2|931.8|931.8|931.4|285
1621409750000|2021-05-19 07:35:50|||||||||1500
1621409760000|2021-05-19 07:36:00|931.8|931.8|932|931.6|932|931.8|931.8|931.4|1464
1621409770000|2021-05-19 07:36:10|932.2|931.8|932.2|931.8|932.4|932|932.2|931.6|1180
1621409780000|2021-05-19 07:36:20|932.4|932|932.4|932.2|932.4|932.2|932.4|932|738
1621409790000|2021-05-19 07:36:30|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932|14
1621409800000|2021-05-19 07:36:40|932.8|932.4|932.8|932.4|932.8|932.6|932.8|932.4|2942
1621409810000|2021-05-19 07:36:50|933|932.6|933|932.8|933|932.8|933|932.4|4745
1621409820000|2021-05-19 07:37:00|933.2|933|933.2|932.8|933.2|933|933.2|932.8|638
1621409830000|2021-05-19 07:37:10|933.4|933|934|933.6|934|933.6|933.4|933|4181
1621409840000|2021-05-19 07:37:20|933.8|933.8|933.4|933.2|934|933.8|933.4|933.2|379
1621409850000|2021-05-19 07:37:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1863
1621409870000|2021-05-19 07:37:50|933.8|933.4|934|933.6|934|933.6|933.8|933.4|2262
1621409880000|2021-05-19 07:38:00|934.2|933.8|934.6|934.2|934.6|934.2|934.2|933.8|2937
1621409890000|2021-05-19 07:38:10||934.4||934.4||934.4||934.4|0
1621409900000|2021-05-19 07:38:20|934.8|934.6|935|934.6|935|934.8|934.8|934.6|490
1621409910000|2021-05-19 07:38:30|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934|4489
1621409920000|2021-05-19 07:38:40|934.8|934.4|935|934.8|935|934.8|934.8|934.4|497
1621409930000|2021-05-19 07:38:50|934.8|934.6|934.8|934.4|935|934.8|934.6|934.4|4931
1621409940000|2021-05-19 07:39:00|935|934.6|935|934.6|935|934.6|935|934.6|5887
1621409950000|2021-05-19 07:39:10|934.8|934.4|934.4|934.2|934.8|934.4|934.2|933.6|6766
1621409960000|2021-05-19 07:39:20||934||934||934||934|0
1621409970000|2021-05-19 07:39:30|934.6|934.2|935|934.6|935|934.6|934.6|934.2|1022
1621409980000|2021-05-19 07:39:40|935.2|934.8|935.4|935|935.6|935.4|935.2|934.6|6063
1621409990000|2021-05-19 07:39:50||934.8||935||935||934.8|0
1621410000000|2021-05-19 07:40:00|935.6|935.2|935|934.6|935.6|935.2|935|934.6|197
1621410010000|2021-05-19 07:40:10|934.8|934.4|934.8|934.2|934.8|934.4|934.6|934|831
1621410020000|2021-05-19 07:40:20|934.6|934|934.6|934|934.6|934|934.4|933.8|4477
1621410030000|2021-05-19 07:40:30|934.4|933.8|934|933.6|934.4|933.8|934|933.6|1180
1621410040000|2021-05-19 07:40:40|934.2|933.8|934.2|934|934.2|934|934.2|933.8|1688
1621410050000|2021-05-19 07:40:50|934.4|933.8|934.2|933.8|934.4|933.8|934|933.4|843
1621410060000|2021-05-19 07:41:00|934.4|934|934.6|934.2|934.6|934.2|934.4|934|739
1621410070000|2021-05-19 07:41:10|934.8|934|934.8|934.4|934.8|934.4|934.6|934|0
1621410080000|2021-05-19 07:41:20|935|934.6|935.2|935|935.2|935|935|934.4|2725
1621410090000|2021-05-19 07:41:30|935|934.8|934.8|934.4|935.2|934.8|934.8|934.4|2100
1621410100000|2021-05-19 07:41:40|934.6|934.2|935|934.4|935|934.6|934.6|934|513
1621410120000|2021-05-19 07:42:00|935.2|934.6|935.2|934.8|935.4|935.2|935.2|934.6|3048
1621410130000|2021-05-19 07:42:10|935|934.6|935|934.6|935.2|934.8|935|934.6|1966
1621410140000|2021-05-19 07:42:20|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|1254
1621410150000|2021-05-19 07:42:30|935.4|935|935|934.8|935.4|935|935|934.8|1370
1621410160000|2021-05-19 07:42:40|934.8|934.6|934.6|934.2|935|934.6|934.6|934|250
1621410170000|2021-05-19 07:42:50|934.8|934.4|935.4|935|935.4|935|934.8|934.4|941
1621410180000|2021-05-19 07:43:00|935.2|934.8|935|934.6|935.4|934.8|935|934.6|243
1621410190000|2021-05-19 07:43:10|935.2|934.8|935.4|935|935.4|935|935.2|934.8|0
1621410200000|2021-05-19 07:43:20|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|1993
1621410210000|2021-05-19 07:43:30|935.8|935.6|935.8|935.4|936|935.8|935.8|935.4|540
1621410220000|2021-05-19 07:43:40|936|935.6|936|935.6|936|935.8|936|935.6|430
1621410230000|2021-05-19 07:43:50||935.4||935.6||935.6||935.4|0
1621410240000|2021-05-19 07:44:00|935.8|935.4|936|935.6|936|935.6|935.8|935.4|651
1621410250000|2021-05-19 07:44:10|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|3418
1621410270000|2021-05-19 07:44:30|935.8|935.6|936|935.6|936.2|935.8|935.8|935.4|3220
1621410280000|2021-05-19 07:44:40|935.8|935.4|935.8|935.4|936|935.4|935.6|935.4|1261
1621410290000|2021-05-19 07:44:50|936|935.6|935.8|935.4|936.2|935.6|935.8|935.4|0
1621410300000|2021-05-19 07:45:00|936|935.6|935.6|935|936|935.6|935.4|934.8|1307
1621410310000|2021-05-19 07:45:10|935.4|934.8|935|934.6|935.6|934.8|935|934.6|2437
1621410320000|2021-05-19 07:45:20|935.2|934.8|935.2|934.8|935.2|934.8|935.2|934.6|127
1621410330000|2021-05-19 07:45:30|935|934.6|935.2|934.8|935.2|934.8|934.8|934.4|2633
1621410340000|2021-05-19 07:45:40||934.6||935||935||934.6|268
1621410360000|2021-05-19 07:46:00|935.4|935.2|935.6|935|935.6|935.4|935.4|935|10118
1621410370000|2021-05-19 07:46:10|935.8|935.4|935.8|935.4|935.8|935.6|935.8|935.2|151
1621410380000|2021-05-19 07:46:20|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935|1805
1621410390000|2021-05-19 07:46:30||935||935.2||935.2||935|0
1621410400000|2021-05-19 07:46:40|935.2|935|935.2|934.8|935.2|935|935.2|934.8|6080
1621410410000|2021-05-19 07:46:50|935.4|935|934.8|934.4|935.4|935.2|934.8|934.4|6333
1621410420000|2021-05-19 07:47:00|935|934.6|935|934.6|935|934.8|934.8|934.4|1320
1621410440000|2021-05-19 07:47:20|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|0
1621410450000|2021-05-19 07:47:30||934.6||934.6||934.6||934.6|0
1621410460000|2021-05-19 07:47:40|935|934.8|935|934.8|935|934.8|935|934.8|80
1621410470000|2021-05-19 07:47:50|934.8|934.6|934.8|934.6|934.8|934.6|934.6|934.4|171
1621410480000|2021-05-19 07:48:00|935|934.8|934.8|934.6|935|934.8|934.8|934.4|101
1621410490000|2021-05-19 07:48:10||934.4||934.4||934.6||934.4|0
1621410530000|2021-05-19 07:48:50|934.6|934.2|934.2|933.8|934.6|934.2|934.2|933.8|5510
1621410540000|2021-05-19 07:49:00||934||934||934||934|99
1621410560000|2021-05-19 07:49:20|934.4|934.2|934.4|934.2|934.4|934.2|934.4|934.2|1003
1621410570000|2021-05-19 07:49:30|934.2|934|934.2|933.8|934.4|934|934.2|933.8|3466
1621410580000|2021-05-19 07:49:40|934.4|934|934.4|934.2|934.4|934.2|934.4|934|3857
1621410590000|2021-05-19 07:49:50|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|2838
1621410650000|2021-05-19 07:50:50|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934.2|1922
1621410670000|2021-05-19 07:51:10|934.6|934.4|934|933.8|934.6|934.4|934|933.8|1488
1621410680000|2021-05-19 07:51:20|934.2|934|934|933.6|934.2|934|933.8|933.6|1849
1621410690000|2021-05-19 07:51:30|934.2|933.8|933.8|933.6|934.2|933.8|933.8|933.6|490
1621410700000|2021-05-19 07:51:40|933.6|933.4|933.4|933|933.6|933.4|933.4|933|1508
1621410710000|2021-05-19 07:51:50|933.2|932.8|933.6|933.2|933.6|933.2|932.8|932.6|9611
1621410720000|2021-05-19 07:52:00|933.4|933|933.6|933.2|933.8|933.2|933.2|933|379
1621410730000|2021-05-19 07:52:10|933.4|933|933.4|933|933.6|933.4|933.4|933|2296
1621410740000|2021-05-19 07:52:20|933.2|932.8|932.8|932.4|933.2|932.8|932.8|932.4|583
1621410760000|2021-05-19 07:52:40|932.6|932.2|932.4|932|932.8|932.2|932.4|932|0
1621410770000|2021-05-19 07:52:50|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|2000
1621410780000|2021-05-19 07:53:00|932|932|932|931.6|932|932|932|931.6|864
1621410790000|2021-05-19 07:53:10|932.2|931.8|932.4|931.8|932.4|932.2|932.2|931.8|2945
1621410800000|2021-05-19 07:53:20||932||932||932||932|0
1621410810000|2021-05-19 07:53:30|932.6|932.2|932.4|932|932.6|932.2|932.4|931.8|1515
1621410820000|2021-05-19 07:53:40|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|0
1621410830000|2021-05-19 07:53:50|932|932|932|931.8|932.2|932|932|931.8|30
1621410840000|2021-05-19 07:54:00|932.2|932|932.6|932.2|932.6|932.2|932.2|932|2774
1621410850000|2021-05-19 07:54:10|932.8|932.4|932.8|932.6|933|932.6|932.6|932.2|5193
1621410860000|2021-05-19 07:54:20|933|932.4|933|932.6|933|932.6|933|932.4|0
1621410870000|2021-05-19 07:54:30|932.8|932.4|932.4|932|932.8|932.4|932.4|932|1048
1621410880000|2021-05-19 07:54:40|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|380
1621410890000|2021-05-19 07:54:50||932||931.8||932||931.8|0
1621410900000|2021-05-19 07:55:00|932.4|932|932.4|932|932.6|932.2|932.2|932|2227
1621410910000|2021-05-19 07:55:10|932.6|932.2|932.2|931.8|932.6|932.2|932.2|931.8|4119
1621410930000|2021-05-19 07:55:30|932|931.6|932|931.6|932|931.6|931.8|931.6|2728
1621410950000|2021-05-19 07:55:50|931.8|931.4|931.6|931.2|931.8|931.4|931.4|931.2|707
1621410960000|2021-05-19 07:56:00|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|1422
1621410990000|2021-05-19 07:56:30|931.4|931|931.2|931|931.4|931|931.2|930.8|6846
1621411000000|2021-05-19 07:56:40|931|930.8|931|930.8|931|930.8|931|930.6|17
1621411010000|2021-05-19 07:56:50|930.8|930.6|930.8|930.6|930.8|930.6|930.8|930.6|590
1621411020000|2021-05-19 07:57:00|930.6|930.4|930.8|930.6|931|930.8|930.6|930.2|14734
1621411030000|2021-05-19 07:57:10|931||931||931||931||0
1621411040000|2021-05-19 07:57:20||930.8||930.8||930.8||930.8|0
1621411050000|2021-05-19 07:57:30||930.6||930.6||930.6||930.6|126
1621411060000|2021-05-19 07:57:40|930.8||930.8||930.8||930.8||0
1621411080000|2021-05-19 07:58:00|931|930.8|930.8|930.4|931|930.8|930.6|930.2|8227
1621411090000|2021-05-19 07:58:10|||||||||1725
1621411100000|2021-05-19 07:58:20|930.6|930.6|930.6|930.2|930.8|930.6|930.4|930.2|5793
1621411110000|2021-05-19 07:58:30|930.4|930|930|929.6|930.4|930|930|929.6|8881
1621411120000|2021-05-19 07:58:40|930.2|929.8|930.2|929.8|930.2|930|930|929.6|1074
1621411130000|2021-05-19 07:58:50|930.4|930|930.6|930.2|930.6|930.2|930.4|930|2539
1621411140000|2021-05-19 07:59:00|930.4|930|930.2|929.8|930.4|930|930.2|929.8|0
1621411150000|2021-05-19 07:59:10|930.4|929.6|930.2|929.8|930.4|930|930|929.6|6358
1621411160000|2021-05-19 07:59:20|930||930.2||930.2||930||1000
1621411180000|2021-05-19 07:59:40|930.4|930|930.4|930.2|930.4|930.2|930.4|930|854
1621411190000|2021-05-19 07:59:50|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.2|8884
1621411200000|2021-05-19 08:00:00|930.6|930.4|930|929.6|930.6|930.4|929.8|929.6|2880
1621411210000|2021-05-19 08:00:10|930.2|929.8|930.2|929.8|930.2|930|930|929.6|3546
1621411220000|2021-05-19 08:00:20|930|929.6|930|929.6|930.2|929.8|930|929.6|0
1621411230000|2021-05-19 08:00:30|930.2|929.8|930.2|929.8|930.2|930|930|929.6|6132
1621411240000|2021-05-19 08:00:40|930.4|930|930.4|930|930.4|930.2|930.4|929.8|0
1621411250000|2021-05-19 08:00:50||930.2||930||930.2||930|0
1621411260000|2021-05-19 08:01:00|930.2|929.8|931|930.6|931.4|931|930.2|929.8|2793
1621411270000|2021-05-19 08:01:10|930.8|930.4|931.2|930.8|931.4|931|930.8|930.4|851
1621411290000|2021-05-19 08:01:30||931||931||931||931|0
1621411300000|2021-05-19 08:01:40|931|930.8|930.8|930.4|931.2|931|930.8|930.4|4377
1621411310000|2021-05-19 08:01:50|931|930.6|931|930.6|931|930.6|931|930.6|0
1621411320000|2021-05-19 08:02:00|930.8|930.4|930.8|930.6|930.8|930.6|930.6|930.2|0
1621411330000|2021-05-19 08:02:10|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.2|0
1621411340000|2021-05-19 08:02:20|930.8|930.6|930.8|930.4|930.8|930.6|930.6|930.2|582
1621411350000|2021-05-19 08:02:30|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1621411360000|2021-05-19 08:02:40|930.4|930|930.4|930.2|930.4|930.2|930.2|930|484
1621411370000|2021-05-19 08:02:50|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|2850
1621411380000|2021-05-19 08:03:00|930.4|930.2|930.6|930.2|930.6|930.2|930.4|930|0
1621411390000|2021-05-19 08:03:10|930.4|930|930.2|930|930.6|930|930.2|930|0
1621411400000|2021-05-19 08:03:20|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930|641
1621411410000|2021-05-19 08:03:30||930||930||930.2||930|0
1621411430000|2021-05-19 08:03:50||930.2||930.2||930.2||930.2|0
1621411440000|2021-05-19 08:04:00|930.6|930.4|931.2|930.8|931.2|930.8|930.6|930.4|7757
1621411460000|2021-05-19 08:04:20||931||931||931||930.8|0
1621411470000|2021-05-19 08:04:30|931.4|930.8|931.2|930.8|931.6|931.4|931.2|930.8|4375
1621411480000|2021-05-19 08:04:40|931.4|931|931.4|931|931.4|931.2|931.4|931|2448
1621411490000|2021-05-19 08:04:50|931.6|931.2|931.8|931.4|932|931.6|931.6|931.2|2148
1621411500000|2021-05-19 08:05:00|932|931.2|931.4|931|932|931.2|931.4|931|7531
1621411510000|2021-05-19 08:05:10|931.6|931.2|931.6|931.2|931.6|931.4|931.6|931.2|0
1621411530000|2021-05-19 08:05:30|931.4|931|931.8|931.4|932|931.6|931.4|931|2846
1621411540000|2021-05-19 08:05:40|932|931.6|932|931.8|932|931.8|931.8|931.6|1569
1621411550000|2021-05-19 08:05:50|932.2|932|932|931.6|932.4|932.2|931.8|931.4|6342
1621411560000|2021-05-19 08:06:00|931.8|931.4|931.8|931.4|932|931.6|931.8|931.4|0
1621411570000|2021-05-19 08:06:10|932|931.6|932|931.6|932|931.6|932|931.6|0
1621411580000|2021-05-19 08:06:20|931.8|931.4|931.8|931.6|931.8|931.6|931.6|931.4|524
1621411590000|2021-05-19 08:06:30||931.4||931.4||931.4||931.4|0
1621411600000|2021-05-19 08:06:40|932|931.6|932|931.4|932|931.8|931.8|931.4|1967
1621411610000|2021-05-19 08:06:50|931.8|931.2|931.6|931.2|931.8|931.2|931.4|931.2|7116
1621411620000|2021-05-19 08:07:00|931.4|931|931.4|931|931.4|931|931.2|931|2855
1621411640000|2021-05-19 08:07:20|931.2||931.2||931.2||931.2||0
1621411650000|2021-05-19 08:07:30|931|930.8|931|930.6|931|930.8|931|930.6|1581
1621411660000|2021-05-19 08:07:40|930.8|930.4|930.8|930.4|930.8|930.6|930.6|930.4|184
1621411670000|2021-05-19 08:07:50|930.6|930.2|930.6|930.2|930.6|930.2|930.6|930.2|0
1621411680000|2021-05-19 08:08:00|||||||||1000
1621411710000|2021-05-19 08:08:30|930.4|930.4|930.4|930.2|930.4|930.4|930.4|930.2|263
1621411720000|2021-05-19 08:08:40|930.2|930|930.4|930|930.4|930|930.2|930|20
1621411750000|2021-05-19 08:09:10|930.2|930.2|930.6|930.2|930.6|930.4|930.2|930.2|2781
1621411770000|2021-05-19 08:09:30|930.4|930|930.2|930|930.4|930|930.2|930|487
1621411780000|2021-05-19 08:09:40|930.4|929.8|929.8|929.6|930.4|929.8|929.8|929.6|2466
1621411790000|2021-05-19 08:09:50|929.6|929.4|929.8|929.6|929.8|929.6|929.4|929.2|1631
1621411800000|2021-05-19 08:10:00|930|929.4|930|929.6|930|929.8|930|929.4|208
1621411810000|2021-05-19 08:10:10|930.2|929.8|930.4|930|930.6|930.2|930.2|929.8|3687
1621411820000|2021-05-19 08:10:20|930.8|930.4|930.6|930|931|930.4|930.6|930|920
1621411830000|2021-05-19 08:10:30|930.8|930.2|930.6|930|931|930.4|930.6|930|0
1621411840000|2021-05-19 08:10:40|930.8|930.2|931|930.6|931|930.6|930.8|930.2|0
1621411850000|2021-05-19 08:10:50|931.2|930.8|931|930.4|931.2|930.8|931|930.4|802
1621411860000|2021-05-19 08:11:00|931.2|930.8|931.4|930.8|931.4|931|931.2|930.8|487
1621411870000|2021-05-19 08:11:10|931.2|931|931.8|931.2|931.8|931.2|931.2|931|361
1621411880000|2021-05-19 08:11:20|931.6|931|931.2|930.8|931.8|931.2|931.2|930.8|0
1621411890000|2021-05-19 08:11:30|931.4|931|931|930.4|931.4|931|931|930.4|1500
1621411900000|2021-05-19 08:11:40|931.2|930.6|931.2|930.8|931.2|930.8|931|930.4|0
1621411910000|2021-05-19 08:11:50|931.4|931|931.4|930.8|931.4|931|931.2|930.6|0
1621411920000|2021-05-19 08:12:00|931.2||931.2||931.2||931.2||532
1621411930000|2021-05-19 08:12:10|931.4|930.6|931.2|930.6|931.4|930.8|931|930.4|282
1621411950000|2021-05-19 08:12:30|931||931||931||931||0
1621411960000|2021-05-19 08:12:40|930.8|930.4|930.8|930.4|930.8|930.4|930.8|930.4|0
1621411970000|2021-05-19 08:12:50|930.6|930|930.6|930|930.8|930.2|930.6|930|1080
1621411980000|2021-05-19 08:13:00|930.4|929.8|930.2|929.8|930.6|930|930|929.6|598
1621411990000|2021-05-19 08:13:10|930.4|929.6|930.6|930|930.6|930|930.2|929.6|1366
1621412000000|2021-05-19 08:13:20|930.8|930.2|930.4|929.8|930.8|930.2|930.4|929.8|226
1621412010000|2021-05-19 08:13:30|930.6|930|930.6|930|930.6|930|930.6|930|0
1621412020000|2021-05-19 08:13:40|930.4|929.8|930.4|929.8|930.6|930|930.4|929.8|0
1621412040000|2021-05-19 08:14:00|930.6|930|930.6|930|930.6|930|930.6|930|0
1621412050000|2021-05-19 08:14:10|930.4|929.8|930.2|929.6|930.4|929.8|930.2|929.6|1553
1621412060000|2021-05-19 08:14:20|930|929.8|930.2|929.8|930.2|929.8|930|929.6|18
1621412070000|2021-05-19 08:14:30|930|929.6|929.6|929.2|930|929.6|929.6|929|1588
1621412080000|2021-05-19 08:14:40|929.4|929|929|928.6|929.4|929|929|928.6|7307
1621412090000|2021-05-19 08:14:50|929.2|929|929.6|929|929.6|929|929.2|929|0
1621412100000|2021-05-19 08:15:00|929.4|928.8|929.4|928.8|929.4|928.8|929.4|928.8|500
1621412110000|2021-05-19 08:15:10|928.8|928.4|929|928.6|929|928.6|928.8|928.4|2546
1621412120000|2021-05-19 08:15:20|929.2|928.8|928.6|928.2|929.2|928.8|928.6|928.2|498
1621412130000|2021-05-19 08:15:30|929|928.4|928.8|928.2|929|928.4|928.8|928.2|0
1621412140000|2021-05-19 08:15:40|||||||||9
1621412150000|2021-05-19 08:15:50|929|928.4|929.2|928.6|929.2|928.6|929|928.2|0
1621412160000|2021-05-19 08:16:00|929|928.2|929.2|928.6|929.2|928.6|929|928.2|0
1621412170000|2021-05-19 08:16:10|929|928.4|929|928.4|929.4|928.8|929|928.4|276
1621412180000|2021-05-19 08:16:20|929.2|928.6|929|928.4|929.2|928.8|929|928.4|0
1621412190000|2021-05-19 08:16:30|928.8|928.2|928.6|928.2|928.8|928.2|928.6|928.2|1188
1621412200000|2021-05-19 08:16:40|928.8|928.4|928.6|928|928.8|928.4|928.4|928|2612
1621412240000|2021-05-19 08:17:20|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|1000
1621412250000|2021-05-19 08:17:30|928.6|928|928.4|928|928.6|928|928.4|928|132
1621412260000|2021-05-19 08:17:40|928.8|928.2|928.8|928.2|928.8|928.2|928.8|928.2|2144
1621412270000|2021-05-19 08:17:50|929|928.4|929.4|928.8|929.4|928.8|929|928.4|1335
1621412280000|2021-05-19 08:18:00|929.2|928.6|929.2|928.6|929.4|928.8|929.2|928.6|162
1621412290000|2021-05-19 08:18:10|929|928.4|929.2|928.6|929.2|928.6|928.8|928.2|0
1621412300000|2021-05-19 08:18:20|929|928.4|928.8|928.2|929|928.4|928.8|928.2|112
1621412310000|2021-05-19 08:18:30|928.6|928|928.6|928|928.6|928|928.6|928|0
1621412330000|2021-05-19 08:18:50|928.8|928.2|929.2|928.6|929.2|928.6|928.8|928.2|0
1621412340000|2021-05-19 08:19:00|928.6|928.2|928.6|928.2|928.8|928.4|928.6|928.2|79
1621412350000|2021-05-19 08:19:10|928.8|928.4|929.4|929|929.4|929|928.8|928.4|41
1621412360000|2021-05-19 08:19:20|929.2|928.8|929|928.6|929.2|928.8|929|928.6|0
1621412370000|2021-05-19 08:19:30|929.4|928.8|929|928.4|929.4|928.8|928.8|928.2|1297
1621412380000|2021-05-19 08:19:40|928.8|928.2|928.4|928|928.8|928.2|928.4|928|0
1621412390000|2021-05-19 08:19:50|928|927.8|928.6|928|928.6|928|928|927.4|697
1621412400000|2021-05-19 08:20:00|928.2|927.8|928|927.4|928.4|927.8|928|927.4|1628
1621412410000|2021-05-19 08:20:10|928.2|927.6|928.2|927.6|928.4|927.8|928|927.4|0
1621412420000|2021-05-19 08:20:20|928.4|927.8|928|927.4|928.4|927.8|928|927.4|0
1621412430000|2021-05-19 08:20:30|928.2|927.6|928.2|927.6|928.2|927.6|928.2|927.4|0
1621412440000|2021-05-19 08:20:40|928.4|927.8|928.4|928|928.4|928|928.4|927.8|0
1621412450000|2021-05-19 08:20:50|928.8|928.4|928.6|928|928.8|928.4|928.6|928|374
1621412460000|2021-05-19 08:21:00|928.4|928.2|928.6|928|928.6|928.2|928.4|928|0
1621412470000|2021-05-19 08:21:10|928.4|927.8|928.4|928|928.4|928|928.2|927.8|1251
1621412480000|2021-05-19 08:21:20|928.6|928.2|928.8|928|928.8|928.2|928.4|928|0
1621412490000|2021-05-19 08:21:30|929|928.2|929|928.4|929|928.4|928.8|928.2|0
1621412500000|2021-05-19 08:21:40|928.8|928.6|928.8|928.2|928.8|928.6|928.8|928.2|487
1621412510000|2021-05-19 08:21:50|929.2|928.6|929.2|928.8|929.4|929|929|928.4|6532
1621412520000|2021-05-19 08:22:00|929.4|929|929.2|928.6|929.6|929|929.2|928.6|0
1621412530000|2021-05-19 08:22:10|929.4|928.8|930|929.4|930|929.4|929.4|928.8|2512
1621412540000|2021-05-19 08:22:20|929.8|929.2|930|929.4|930|929.6|929.8|929.2|1054
1621412550000|2021-05-19 08:22:30|930.2|929.6|930|929.6|930.2|929.6|930|929.6|735
1621412560000|2021-05-19 08:22:40|930.2|929.8|930|929.4|930.2|929.8|930|929.4|0
1621412580000|2021-05-19 08:23:00|930.2|929.6|929.2|928.8|930.2|929.6|929.2|928.8|1951
1621412600000|2021-05-19 08:23:20|929.4|929|929.6|929.2|929.6|929.2|929.4|929|104
1621412610000|2021-05-19 08:23:30|929.8|929.4|929.4|928.8|929.8|929.4|929.4|928.8|0
1621412620000|2021-05-19 08:23:40|929.8|929.2|929.8|929.2|929.8|929.2|929.8|929.2|0
1621412630000|2021-05-19 08:23:50|929.6|929|929.6|929|929.6|929|929.6|928.8|0
1621412640000|2021-05-19 08:24:00|929.4|928.8|929.6|929.2|929.6|929.2|929.4|928.8|0
1621412650000|2021-05-19 08:24:10|929.4|929|929.6|929.2|929.6|929.2|929.4|929|0
1621412660000|2021-05-19 08:24:20|929.4|929|929.4|929|929.4|929|929.4|929|181
1621412670000|2021-05-19 08:24:30|929.2|928.8|929.4|929|929.4|929|929.2|928.8|0
1621412680000|2021-05-19 08:24:40|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|1039
1621412690000|2021-05-19 08:24:50|929.4|929|929.2|928.6|929.4|929|929.2|928.6|0
1621412700000|2021-05-19 08:25:00|929.4|928.8|929.6|929|929.6|929|929.2|928.8|485
1621412710000|2021-05-19 08:25:10|929.4|929.2|929.6|929|929.6|929.2|929.4|928.8|0
1621412720000|2021-05-19 08:25:20|929.2||929.2||929.2||929.2||29
1621412730000|2021-05-19 08:25:30|929|928.8|929.2|929|929.2|929|929|928.8|884
1621412740000|2021-05-19 08:25:40|929|928.8|929|928.8|929|928.8|929|928.8|690
1621412760000|2021-05-19 08:26:00|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|2586
1621412770000|2021-05-19 08:26:10|929|928.6|929.2|928.8|929.2|929|928.8|928.6|3513
1621412790000|2021-05-19 08:26:30||929||929||929||929|0
1621412800000|2021-05-19 08:26:40|929|928.8|928.8|928.4|929|928.8|928.6|928.4|5239
1621412810000|2021-05-19 08:26:50|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|478
1621412830000|2021-05-19 08:27:10|928.4|928|928.4|928|928.4|928|928.2|927.8|2529
1621412850000|2021-05-19 08:27:30|928.6|928.2|928.8|928.6|929|928.6|928.6|928.2|3615
1621412860000|2021-05-19 08:27:40|928.6|928.4|928.6|928.2|928.8|928.4|928.6|928.2|2377
1621412870000|2021-05-19 08:27:50||928.4||928.4||928.4||928.4|0
1621412900000|2021-05-19 08:28:20|928.8|928.6|928.8|928.4|929.2|928.8|928.8|928.4|989
1621412910000|2021-05-19 08:28:30|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|0
1621412920000|2021-05-19 08:28:40|928.8|928.4|928.8|928.4|928.8|928.4|928.6|928.4|0
1621412930000|2021-05-19 08:28:50||928.2||928.4||928.4||928.2|0
1621412940000|2021-05-19 08:29:00|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1621412950000|2021-05-19 08:29:10|928.4|928.4|928.4|928.2|928.6|928.4|928.4|928.2|4224
1621412960000|2021-05-19 08:29:20|928.2|928|928.4|928|928.4|928.2|928.2|927.8|974
1621412970000|2021-05-19 08:29:30||928.2||928.2||928.2||928.2|1545
1621412980000|2021-05-19 08:29:40|928.6|928.4|928.6|928.4|928.6|928.4|928.6|928.4|208
1621412990000|2021-05-19 08:29:50|928.8|928.6|928.8|928.6|928.8|928.6|928.6|928.2|836
1621413000000|2021-05-19 08:30:00|928.6|928.4|928.2|928|928.6|928.4|928.2|928|0
1621413020000|2021-05-19 08:30:20|928.4|928.2|928.8|928.4|928.8|928.4|928.2|928|3090
1621413030000|2021-05-19 08:30:30|928.6||928.6||928.6||928.6||0
1621413060000|2021-05-19 08:31:00|928.8|928.6|929|928.8|929|928.8|928.8|928.6|2210
1621413070000|2021-05-19 08:31:10||928.6||928.8||928.8||928.6|0
1621413080000|2021-05-19 08:31:20|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|822
1621413090000|2021-05-19 08:31:30|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|397
1621413100000|2021-05-19 08:31:40|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.6|987
1621413110000|2021-05-19 08:31:50|928.6|928.4|928.6|928.4|928.6|928.6|928.6|928.4|319
1621413120000|2021-05-19 08:32:00|928.4|928.2|928.4|928|928.4|928.2|928.4|928|167
1621413130000|2021-05-19 08:32:10|928.6|928.2|928.4|928|928.6|928.2|928.4|928|2097
1621413140000|2021-05-19 08:32:20|928.2|927.8|928.4|928|928.4|928.2|928|927.6|11110
1621413150000|2021-05-19 08:32:30||928.2||928||928.2||928|0
1621413200000|2021-05-19 08:33:20|928.6|928.2|928.4|928|928.8|928.6|928.4|928|3918
1621413220000|2021-05-19 08:33:40||928.2||928.2||928.2||928.2|0
1621413230000|2021-05-19 08:33:50|928.2|928|928.4|928|928.4|928.2|928.2|928|845
1621413240000|2021-05-19 08:34:00|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.4|3017
1621413260000|2021-05-19 08:34:20|927.6|927.2|927.6|927.2|927.6|927.2|927.6|927.2|1134
1621413270000|2021-05-19 08:34:30|927.4|927|927.4|927|927.4|927|927.2|927|0
1621413280000|2021-05-19 08:34:40|927.2|927.2|927.4|927.2|927.6|927.4|927.2|927|31647
1621413290000|2021-05-19 08:34:50|927.6|927.4|928|927.6|928|927.8|927.6|927.4|4857
1621413300000|2021-05-19 08:35:00|927.8|927.4|927.4|927|927.8|927.6|927.4|927|7914
1621413310000|2021-05-19 08:35:10|927.6|927.2|927.4|927.2|927.6|927.2|927.4|927.2|558
1621413340000|2021-05-19 08:35:40|927.2|927|927.2|926.8|927.2|927|927|926.6|4298
1621413350000|2021-05-19 08:35:50|927|926.6|927|926.8|927.2|926.8|927|926.6|3095
1621413360000|2021-05-19 08:36:00|927.2|927|927.2|927|927.2|927|927.2|927|1708
1621413370000|2021-05-19 08:36:10|927|926.8|927|926.8|927.2|926.8|927|926.8|493
1621413390000|2021-05-19 08:36:30|927.2|927|927.2|927|927.2|927|927.2|927|673
1621413400000|2021-05-19 08:36:40||926.8||927||927||926.8|0
1621413410000|2021-05-19 08:36:50|927.4|927.2|927.4|927|927.4|927.2|927.4|927|567
1621413420000|2021-05-19 08:37:00||927.2||927.2||927.2||927.2|0
1621413430000|2021-05-19 08:37:10|927.6|927.4|928|927.6|928|927.6|927.6|927.4|682
1621413440000|2021-05-19 08:37:20|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|1000
1621413450000|2021-05-19 08:37:30|928||928||928||928||0
1621413470000|2021-05-19 08:37:50|927.8|927.6|927.8|927.6|928|927.6|927.8|927.6|487
1621413500000|2021-05-19 08:38:20|928|927.8|928|927.6|928|927.8|928|927.6|1186
1621413510000|2021-05-19 08:38:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|400
1621413520000|2021-05-19 08:38:40||927.6||927.6||927.6||927.4|0
1621413530000|2021-05-19 08:38:50||927.4||927.4||927.4||927.4|0
1621413540000|2021-05-19 08:39:00|928|927.6|928|927.8|928|927.8|928|927.6|641
1621413550000|2021-05-19 08:39:10|928.2|928|928.6|928.2|928.6|928.4|928.2|928|8341
1621413560000|2021-05-19 08:39:20|928.4|928|928.4|928|928.4|928|928.4|928|0
1621413570000|2021-05-19 08:39:30|928.6|928.2|928.4|928|928.6|928.2|928.4|928|0
1621413580000|2021-05-19 08:39:40||928.2||928||928.2||928|0
1621413590000|2021-05-19 08:39:50||928.2||928.2||928.2||928.2|0
1621413600000|2021-05-19 08:40:00|928.2|928|928.2|927.8|928.2|928|928|927.8|877
1621413610000|2021-05-19 08:40:10|928||928||928||928||0
1621413620000|2021-05-19 08:40:20|928.2|928|928.2|927.8|928.2|928|928.2|927.8|527
1621413630000|2021-05-19 08:40:30||928||928||928||927.8|0
1621413640000|2021-05-19 08:40:40|928.4|928.2|928.6|928.2|928.6|928.2|928.4|928.2|788
1621413650000|2021-05-19 08:40:50|928.4|928|928.4|928|928.4|928.2|928.4|928|0
1621413660000|2021-05-19 08:41:00|928.2|928.2|928.6|928.2|928.6|928.2|928.2|928|4001
1621413670000|2021-05-19 08:41:10|928.4|928.4|928.6|928.4|928.6|928.4|928.4|928.2|2598
1621413680000|2021-05-19 08:41:20|928.8|928.6|928.8|928.4|928.8|928.6|928.8|928.4|757
1621413700000|2021-05-19 08:41:40|928.6||928.8||928.8||928.6||0
1621413710000|2021-05-19 08:41:50|928.6|928.2|928.8|928.4|928.8|928.4|928.4|928.2|9356
1621413720000|2021-05-19 08:42:00|929|928.6|929.2|928.8|929.4|929|929|928.6|3871
1621413730000|2021-05-19 08:42:10||929||928.8||929||928.8|0
1621413740000|2021-05-19 08:42:20|929.6|929|930|929.8|930|929.8|929.6|928.8|31079
1621413750000|2021-05-19 08:42:30|929.8|929.6|929.8|929.4|930|929.6|929.6|929.2|11082
1621413760000|2021-05-19 08:42:40|930|929.6|930|929.6|930|929.8|929.8|929.6|4930
1621413770000|2021-05-19 08:42:50|930.2|929.8|930.4|930|930.4|930.2|930.2|929.8|8230
1621413780000|2021-05-19 08:43:00|930.2|929.8|930.2|930|930.4|930|930|929.6|630
1621413790000|2021-05-19 08:43:10|930|929.8|930.4|930|930.4|930|930|929.8|1773
1621413800000|2021-05-19 08:43:20|930.6|930.2|930.4|930|930.6|930.4|930.4|930|21
1621413820000|2021-05-19 08:43:40|930.2|929.8|930.4|930|930.4|930|929.8|929.6|21253
1621413830000|2021-05-19 08:43:50|930.2|929.8|930.6|930.2|930.6|930.2|930.2|929.8|0
1621413840000|2021-05-19 08:44:00|930.4|930|930.4|930|930.4|930|930.4|930|0
1621413860000|2021-05-19 08:44:20|930.2|929.8|930.2|929.8|930.2|929.8|930|929.8|12370
1621413870000|2021-05-19 08:44:30||930||929.8||930||929.8|0
1621413890000|2021-05-19 08:44:50||930||930||930||930|0
1621413910000|2021-05-19 08:45:10|930|929.8|929.8|929.4|930|929.8|929.8|929.4|4305
1621413920000|2021-05-19 08:45:20|930|929.6|929.8|929.4|930|929.6|929.8|929.4|0
1621413930000|2021-05-19 08:45:30|929.6||929.6||929.6||929.6||0
1621413940000|2021-05-19 08:45:40|929.4|929.2|929.8|929.4|930|929.8|929.4|929|23134
1621413950000|2021-05-19 08:45:50|930|929.6|929.8|929.4|930|929.6|929.8|929.4|0
1621413960000|2021-05-19 08:46:00|929.6|929.2|929.6|929.2|929.6|929.4|929.4|929|2889
1621413970000|2021-05-19 08:46:10|||||||||125
1621413980000|2021-05-19 08:46:20|929.4|929|929.6|929.2|929.6|929.2|929.4|929|0
1621413990000|2021-05-19 08:46:30||929.4||929.4||929.4||929.2|1527
1621414000000|2021-05-19 08:46:40||929.2||929.2||929.4||929.2|1000
1621414020000|2021-05-19 08:47:00|929.8|929.4|930|929.6|930|929.6|929.8|929.4|1072
1621414030000|2021-05-19 08:47:10|929.8|929.4|929.8|929.4|929.8|929.6|929.8|929.4|903
1621414060000|2021-05-19 08:47:40|930|929.6|930|929.6|930|929.8|929.8|929.6|532
1621414090000|2021-05-19 08:48:10|930.2|929.8|930.4|930.2|930.4|930.2|930.2|929.8|751
1621414100000|2021-05-19 08:48:20|930.2|930|930.4|930|930.4|930|930.2|930|20
1621414110000|2021-05-19 08:48:30|930.6|930.2|930.6|930.4|930.6|930.4|930.6|930.2|883
1621414120000|2021-05-19 08:48:40|930.4|930.2|930.4|930|930.4|930.2|930.4|930|742
1621414130000|2021-05-19 08:48:50||930.2||930.2||930.2||930.2|0
1621414140000|2021-05-19 08:49:00||930||930.2||930.2||930|0
1621414150000|2021-05-19 08:49:10||930||930||930||930|0
1621414170000|2021-05-19 08:49:30|930.2|929.8|930.4|930|930.4|930.2|930.2|929.8|372
1621414180000|2021-05-19 08:49:40||930.2||930.2||930.2||930.2|0
1621414220000|2021-05-19 08:50:20|930.6|930|930.2|930|930.6|930|930.2|929.8|2015
1621414230000|2021-05-19 08:50:30|930|929.8|930|929.6|930|929.8|930|929.6|0
1621414240000|2021-05-19 08:50:40||929.8||929.8||929.8||929.6|0
1621414250000|2021-05-19 08:50:50||929.6||929.6||929.6||929.6|0
1621414260000|2021-05-19 08:51:00|929.8|929.4|929.8|929.4|930|929.4|929.6|929.4|2717
1621414280000|2021-05-19 08:51:20|929.6|929.2|929.6|929.4|929.6|929.4|929.4|929|248
1621414290000|2021-05-19 08:51:30|929.4|929.2|929.8|929.6|929.8|929.6|929.4|929|9633
1621414300000|2021-05-19 08:51:40|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.2|547
1621414310000|2021-05-19 08:51:50|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929|1426
1621414320000|2021-05-19 08:52:00|929.6|929.4|929.6|929.2|929.6|929.4|929.6|929.2|0
1621414340000|2021-05-19 08:52:20|929.4|929.4|929.6|929.4|929.6|929.4|929.4|929.4|155
1621414350000|2021-05-19 08:52:30|929.4|929.2|929.6|929.2|929.6|929.2|929.4|929.2|515
1621414360000|2021-05-19 08:52:40|929.4|929|929.2|929|929.4|929|929.2|928.8|1617
1621414370000|2021-05-19 08:52:50|929.4|929.2|929.6|929.2|929.6|929.2|929.2|929|1696
1621414390000|2021-05-19 08:53:10|929.4|929|929.4|929.2|929.4|929.2|929.4|929|9
1621414400000|2021-05-19 08:53:20|929.6||929.6||929.6||929.6||0
1621414410000|2021-05-19 08:53:30|929.4|929|929.4|929|929.4|929|929.4|929|1559
1621414420000|2021-05-19 08:53:40||929.2||929||929.2||929|0
1621414430000|2021-05-19 08:53:50||929.2||929||929.2||929|1196
1621414440000|2021-05-19 08:54:00||929.2||929||929.2||929|643
1621414450000|2021-05-19 08:54:10||929.2||929.2||929.2||929|0
1621414460000|2021-05-19 08:54:20||929||929.2||929.2||929|0
1621414470000|2021-05-19 08:54:30|929.6|929|929.8|929.6|929.8|929.6|929.6|929|5588
1621414480000|2021-05-19 08:54:40|930|929.8|930.4|930.2|930.6|930.2|930|929.8|7734
1621414490000|2021-05-19 08:54:50|930.2|930|930.4|930.2|930.4|930.2|930.2|930|24
1621414500000|2021-05-19 08:55:00|930.2|930|930.4|930|930.4|930|930.2|930|5850
1621414510000|2021-05-19 08:55:10||930.2||930.2||930.2||930.2|0
1621414520000|2021-05-19 08:55:20|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|2491
1621414530000|2021-05-19 08:55:30|931||930.8||931||930.8||0
1621414560000|2021-05-19 08:56:00|||||||||805
1621414570000|2021-05-19 08:56:10|||||||||199
1621414590000|2021-05-19 08:56:30|930.6|930.4|931.2|930.8|931.2|931|930.6|930.2|9089
1621414620000|2021-05-19 08:57:00||931||930.8||931||930.8|2435
1621414640000|2021-05-19 08:57:20|931|930.6|930.8|930.6|931.2|930.6|930.8|930.6|2672
1621414660000|2021-05-19 08:57:40|930.6|930.4|930.6|930.4|930.8|930.6|930.6|930.2|2000
1621414680000|2021-05-19 08:58:00|||||||||278
1621414690000|2021-05-19 08:58:10|930.4|930.2|930.8|930.6|930.8|930.6|930.4|930.2|1963
1621414720000|2021-05-19 08:58:40|930.6|930.4|930.6|930.2|930.6|930.4|930.4|930.2|672
1621414770000|2021-05-19 08:59:30||930.4||930.2||930.4||930.2|2238
1621414780000|2021-05-19 08:59:40|930.4|930.4|930.4|930.2|930.4|930.4|930.4|930.2|1443
1621414850000|2021-05-19 09:00:50|930.6|930.4|931|930.6|931|930.8|930.6|930.2|8068
1621414870000|2021-05-19 09:01:10||930.8||930.8||930.8||930.8|0
1621414880000|2021-05-19 09:01:20|931.2|931|931.2|930.8|931.2|931|931.2|930.8|5036
1621414890000|2021-05-19 09:01:30|931|930.6|931|930.6|931|930.6|931|930.6|0
1621414910000|2021-05-19 09:01:50|930.8|930.8|931.2|930.8|931.2|930.8|930.8|930.8|493
1621414920000|2021-05-19 09:02:00|931.4|931|931.6|931.4|931.6|931.4|931.4|931|6317
1621414930000|2021-05-19 09:02:10|931.4|931.2|931.4|931.2|931.6|931.2|931.4|931.2|192
1621414940000|2021-05-19 09:02:20|931.6||931.6||931.6||931.6||0
1621414950000|2021-05-19 09:02:30|931.8|931.4|931.8|931.6|931.8|931.6|931.8|931.4|640
1621414960000|2021-05-19 09:02:40|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|40
1621414970000|2021-05-19 09:02:50|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|0
1621414980000|2021-05-19 09:03:00|931.6|931.2|931.4|931.2|931.6|931.2|931.4|931|1905
1621415010000|2021-05-19 09:03:30|931.2|931|931.2|930.8|931.2|931|931.2|930.8|0
1621415020000|2021-05-19 09:03:40|931|930.2|930.6|930.2|931.2|930.2|930.6|930.2|28263
1621415030000|2021-05-19 09:03:50|930.8|930.4|931|930.6|931|930.8|930.8|930.2|1660
1621415040000|2021-05-19 09:04:00|930.8|930.8|930.8|930.4|930.8|930.8|930.8|930.4|0
1621415050000|2021-05-19 09:04:10|931|930.6|931.2|930.8|931.2|931|931|930.4|799
1621415070000|2021-05-19 09:04:30|931|931|931.2|930.8|931.2|931|931|930.8|597
1621415080000|2021-05-19 09:04:40||931||931||931||931|0
1621415090000|2021-05-19 09:04:50|931|930.8|931.2|930.8|931.2|930.8|931|930.8|2548
1621415100000|2021-05-19 09:05:00|931|930.6|930.8|930.4|931|930.6|930.6|930.4|1235
1621415110000|2021-05-19 09:05:10|931|930.6|930.8|930.4|931|930.6|930.8|930.4|0
1621415130000|2021-05-19 09:05:30||930.6||930.6||930.6||930.6|0
1621415140000|2021-05-19 09:05:40||930.4||930.4||930.4||930.4|0
1621415150000|2021-05-19 09:05:50||930.6||930.6||930.6||930.6|0
1621415160000|2021-05-19 09:06:00|931|930.8|930.8|930.6|931|930.8|930.8|930.4|585
1621415180000|2021-05-19 09:06:20|930.6|930.4|930.8|930.4|930.8|930.4|930.6|930.4|1082
1621415200000|2021-05-19 09:06:40|930.6||930.6||930.6||930.6||0
1621415210000|2021-05-19 09:06:50|930.4|930.2|930.4|930|930.4|930.2|930.4|930|5357
1621415220000|2021-05-19 09:07:00|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|1650
1621415240000|2021-05-19 09:07:20|930.4|930|930.4|930.2|930.4|930.2|930.2|930|6613
1621415260000|2021-05-19 09:07:40|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|1203
1621415270000|2021-05-19 09:07:50|930.4|930.2|930.6|930.2|930.6|930.4|930.4|930.2|2931
1621415280000|2021-05-19 09:08:00|930.8|930.4|931|930.6|931|930.8|930.8|930.4|3996
1621415290000|2021-05-19 09:08:10||930.8||930.6||930.8||930.6|0
1621415310000|2021-05-19 09:08:30||930.8||930.8||930.8||930.8|0
1621415320000|2021-05-19 09:08:40||930.6||930.6||930.8||930.6|0
1621415330000|2021-05-19 09:08:50|930.8||931||931||930.8||0
1621415340000|2021-05-19 09:09:00||930.8||930.6||930.8||930.6|0
1621415350000|2021-05-19 09:09:10||930.8||930.6||930.8||930.6|0
1621415360000|2021-05-19 09:09:20||930.8||930.6||930.8||930.6|0
1621415370000|2021-05-19 09:09:30|||||||||500
1621415400000|2021-05-19 09:10:00|930.8|930.4|930.4|930.2|931|930.4|930.4|930.2|12587
1621415410000|2021-05-19 09:10:10|930.6|930.4|931|930.6|931|930.6|930.6|930.4|1943
1621415420000|2021-05-19 09:10:20||930.8||930.8||930.8||930.8|0
1621415440000|2021-05-19 09:10:40||930.6||930.6||930.6||930.6|525
1621415450000|2021-05-19 09:10:50|931.2|930.8|931.2|931|931.4|931.2|931.2|930.8|9894
1621415460000|2021-05-19 09:11:00|931|930.8|931|930.8|931|930.8|931|930.6|655
1621415480000|2021-05-19 09:11:20|931.2|931|931|930.8|931.2|931|931|930.8|162
1621415490000|2021-05-19 09:11:30|930.8|930.6|931|930.6|931|930.6|930.8|930.4|745
1621415500000|2021-05-19 09:11:40|930.8|930.8|931.4|931|931.4|931.2|930.8|930.4|16522
1621415510000|2021-05-19 09:11:50|931.2|931.2|931.2|931|931.2|931.2|931.2|931|0
1621415520000|2021-05-19 09:12:00|931|930.8|931.2|931|931.2|931|931|930.6|28
1621415530000|2021-05-19 09:12:10|931.4|931.2|931.4|931.2|931.4|931.2|931.4|931.2|0
1621415550000|2021-05-19 09:12:30|||||||||548
1621415560000|2021-05-19 09:12:40|931.2|931|931.4|931|931.4|931|931.2|931|486
1621415580000|2021-05-19 09:13:00|931.2|930.8|931|930.8|931.4|930.8|931|930.8|5607
1621415600000|2021-05-19 09:13:20|931.2|931|931.2|931|931.6|931.2|931.2|931|4590
1621415610000|2021-05-19 09:13:30||930.8||930.8||930.8||930.8|0
1621415620000|2021-05-19 09:13:40||931||931||931||931|0
1621415640000|2021-05-19 09:14:00||930.8||930.8||930.8||930.8|0
1621415660000|2021-05-19 09:14:20|931||931||931||931||0
1621415670000|2021-05-19 09:14:30|931.2|931|931.4|931|931.4|931.2|931.2|931|3181
1621415680000|2021-05-19 09:14:40||931.2||931.2||931.2||931.2|0
1621415690000|2021-05-19 09:14:50|931.6|931.4|932|931.8|932|931.8|931.6|931.4|3860
1621415710000|2021-05-19 09:15:10|931.8|931.6|931.8|931.4|932|931.6|931.6|931.4|215
1621415720000|2021-05-19 09:15:20|932|931.6|932|931.6|932|931.6|931.8|931.6|0
1621415730000|2021-05-19 09:15:30|932.2|931.8|932|931.6|932.2|932|932|931.6|5962
1621415740000|2021-05-19 09:15:40|931.8||931.8||931.8||931.8||0
1621415750000|2021-05-19 09:15:50|932|931.8|932|931.6|932|931.8|932|931.6|0
1621415760000|2021-05-19 09:16:00|932.2|931.8|932.2|931.8|932.2|931.8|932.2|931.8|510
1621415770000|2021-05-19 09:16:10||932||932||932||932|4
1621415780000|2021-05-19 09:16:20|932.4|932.2|932.6|932.2|932.6|932.4|932.4|932.2|2841
1621415790000|2021-05-19 09:16:30||932.4||932.4||932.4||932.4|0
1621415800000|2021-05-19 09:16:40||932.2||932.2||932.2||932.2|0
1621415820000|2021-05-19 09:17:00|932.4|932.4|932.6|932.4|932.6|932.4|932.4|932.4|816
1621415830000|2021-05-19 09:17:10|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|2500
1621415840000|2021-05-19 09:17:20|932.4|932.4|932.4|932.2|932.4|932.4|932.4|932.2|0
1621415850000|2021-05-19 09:17:30|932.6||932.6||932.6||932.6||0
1621415870000|2021-05-19 09:17:50|932.4||932.6||932.6||932.4||0
1621415880000|2021-05-19 09:18:00|932.8|932.4|933|932.6|933.2|933|932.8|932.2|10922
1621415890000|2021-05-19 09:18:10|933.2|932.8|933|932.6|933.2|932.8|933|932.6|0
1621415910000|2021-05-19 09:18:30||932.8||932.8||932.8||932.6|0
1621415920000|2021-05-19 09:18:40||932.6||932.8||932.8||932.6|0
1621415930000|2021-05-19 09:18:50|933.2|932.6|933.2|933|933.2|933|933.2|932.6|0
1621415940000|2021-05-19 09:19:00|933|932.8|933.2|932.8|933.2|932.8|933|932.6|468
1621415950000|2021-05-19 09:19:10|933|932.6|933.2|932.8|933.2|932.8|933|932.6|0
1621415960000|2021-05-19 09:19:20|||||||||200
1621415980000|2021-05-19 09:19:40|933.4|933|933.4|933.2|933.4|933.2|933.4|932.8|6255
1621415990000|2021-05-19 09:19:50|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.2|2141
1621416000000|2021-05-19 09:20:00|933.4|933.2|933.6|933.4|933.6|933.4|933.4|933.2|3695
1621416020000|2021-05-19 09:20:20|933.8|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1621416040000|2021-05-19 09:20:40|934|933.6|934|933.6|934|933.6|934|933.6|0
1621416050000|2021-05-19 09:20:50|933.8|933.8|934.2|933.8|934.2|933.8|933.8|933.8|2062
1621416060000|2021-05-19 09:21:00|934.4|934|934.4|934|934.4|934.2|934.2|934|5911
1621416070000|2021-05-19 09:21:10|934.2|933.8|934|933.6|934.2|933.8|933.8|933.6|2642
1621416080000|2021-05-19 09:21:20|934.2|933.8|934.4|934.2|934.4|934.2|934.2|933.8|0
1621416090000|2021-05-19 09:21:30|934.2|934|934.4|934|934.4|934|934.2|934|276
1621416100000|2021-05-19 09:21:40||934.2||934||934.2||934|0
1621416110000|2021-05-19 09:21:50|934.2|934.2|934.6|934.2|934.6|934.2|934.2|934.2|184
1621416120000|2021-05-19 09:22:00|934.4||934.6||934.6||934.4||0
1621416140000|2021-05-19 09:22:20|934.4|934|934.2|934|934.6|934|934.2|934|932
1621416150000|2021-05-19 09:22:30|934.4|933.8|934|933.8|934.4|933.8|934|933.8|6149
1621416160000|2021-05-19 09:22:40|933.8|933.6|933.6|933.2|933.8|933.6|933.4|933.2|2414
1621416170000|2021-05-19 09:22:50||933.4||933.4||933.4||933.4|1087
1621416180000|2021-05-19 09:23:00|933.8|933.6|933.8|933.4|934.2|933.8|933.6|933.2|3851
1621416190000|2021-05-19 09:23:10|934|933.6|933.6|933.2|934|933.6|933.6|933.2|0
1621416200000|2021-05-19 09:23:20|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|0
1621416210000|2021-05-19 09:23:30|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|0
1621416220000|2021-05-19 09:23:40||933.4||933.4||933.4||933.2|0
1621416230000|2021-05-19 09:23:50||933.2||933.2||933.2||933.2|0
1621416240000|2021-05-19 09:24:00|933.4|933|933.4|933|933.4|933|933.2|933|930
1621416250000|2021-05-19 09:24:10||933.2||933.2||933.2||933.2|0
1621416300000|2021-05-19 09:25:00|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1248
1621416310000|2021-05-19 09:25:10||933.4||933.2||933.4||933.2|0
1621416350000|2021-05-19 09:25:50|933.4|933.4|933.6|933.2|933.6|933.4|933.4|933.2|0
1621416360000|2021-05-19 09:26:00||933.4||933.2||933.4||933.2|0
1621416370000|2021-05-19 09:26:10||933.4||933.4||933.4||933.2|0
1621416380000|2021-05-19 09:26:20|933.4|933.2|933.2|933|933.4|933.2|933.2|933|394
1621416390000|2021-05-19 09:26:30|933.4|933.2|933.6|933.4|934|933.8|933.4|933.2|5831
1621416400000|2021-05-19 09:26:40|933.8||933.8||933.8||933.8||0
1621416410000|2021-05-19 09:26:50|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|18
1621416420000|2021-05-19 09:27:00|933.6|933.2|933.6|933.2|933.8|933.2|933.4|933|2274
1621416430000|2021-05-19 09:27:10|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|0
1621416480000|2021-05-19 09:28:00|933.4||933.4||933.4||933.4||0
1621416490000|2021-05-19 09:28:10|||||||||1013
1621416500000|2021-05-19 09:28:20|||||||||250
1621416510000|2021-05-19 09:28:30|||||||||259
1621416530000|2021-05-19 09:28:50|||||||||50
1621416550000|2021-05-19 09:29:10|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|990
1621416560000|2021-05-19 09:29:20|933.4|933.2|933.4|933.2|933.4|933.2|933.4|933.2|318
1621416570000|2021-05-19 09:29:30|||||||||100
1621416600000|2021-05-19 09:30:00|933.6|933.4|933.6|933.4|933.6|933.4|933.6|933.4|832
1621416610000|2021-05-19 09:30:10|933.8|933.6|934|933.8|934|933.8|933.8|933.6|1980
1621416620000|2021-05-19 09:30:20|934.2|934|934.2|934|934.4|934|934.2|934|849
1621416640000|2021-05-19 09:30:40|934|933.8|934.2|933.8|934.2|933.8|934|933.8|4153
1621416650000|2021-05-19 09:30:50|934||934||934||934||0
1621416660000|2021-05-19 09:31:00|934.2|934|934.2|933.8|934.2|934|934.2|933.8|499
1621416670000|2021-05-19 09:31:10|934||934.2||934.2||934||0
1621416680000|2021-05-19 09:31:20|934|933.6|933.8|933.4|934|933.6|933.8|933.4|2397
1621416710000|2021-05-19 09:31:50||933.6||933.4||933.6||933.4|3
1621416730000|2021-05-19 09:32:10||933.6||933.6||933.6||933.6|0
1621416740000|2021-05-19 09:32:20|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|263
1621416750000|2021-05-19 09:32:30||933.4||933.2||933.4||933.2|0
1621416760000|2021-05-19 09:32:40||933.4||933.2||933.4||933.2|0
1621416770000|2021-05-19 09:32:50|933.8|933.4|933.8|933.6|933.8|933.6|933.8|933.4|2785
1621416780000|2021-05-19 09:33:00|||||||||3505
1621416790000|2021-05-19 09:33:10|934|933.8|934.2|933.8|934.2|933.8|934|933.8|3514
1621416810000|2021-05-19 09:33:30|934.4|934|934.4|934.2|934.4|934.2|934.4|934|1000
1621416820000|2021-05-19 09:33:40|934.2|934|933.8|933.6|934.2|934|933.8|933.6|1503
1621416830000|2021-05-19 09:33:50|934|933.8|934|933.8|934|933.8|934|933.8|0
1621416850000|2021-05-19 09:34:10||933.6||933.6||933.6||933.6|0
1621416860000|2021-05-19 09:34:20|933.8||933.8||933.8||933.8||0
1621416870000|2021-05-19 09:34:30||933.4||933.4||933.4||933.4|0
1621416890000|2021-05-19 09:34:50|933.6|933.6|933.8|933.6|933.8|933.6|933.6|933.6|3004
1621416900000|2021-05-19 09:35:00|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|0
1621416930000|2021-05-19 09:35:30||933.6||933.6||933.6||933.6|0
1621416940000|2021-05-19 09:35:40|934|933.8|934|933.6|934|933.8|934|933.6|1623
1621416960000|2021-05-19 09:36:00||933.8||933.8||933.8||933.8|755
1621416980000|2021-05-19 09:36:20|||||||||4118
1621416990000|2021-05-19 09:36:30|933.8|933.6|934|933.6|934|933.8|933.8|933.6|4390
1621417000000|2021-05-19 09:36:40||933.8||933.8||933.8||933.8|0
1621417010000|2021-05-19 09:36:50|934.2|934|934|933.6|934.2|934|933.8|933.6|2544
1621417020000|2021-05-19 09:37:00|933.8|933.8|933.8|933.6|933.8|933.8|933.8|933.6|906
1621417040000|2021-05-19 09:37:20|934|933.8|934.2|933.8|934.2|934|934|933.8|887
1621417050000|2021-05-19 09:37:30|934.4|934|934.2|934|934.6|934.4|934.2|934|32
1621417060000|2021-05-19 09:37:40|934.4||934.4||934.4||934.4||3300
1621417070000|2021-05-19 09:37:50||934.2||934.2||934.2||934.2|0
1621417080000|2021-05-19 09:38:00|934.6|934|934.8|934.4|934.8|934.6|934.6|934|1231
1621417090000|2021-05-19 09:38:10|934.6||934.6||934.6||934.6||404
1621417120000|2021-05-19 09:38:40|934.8|934.6|934.6|934.4|934.8|934.6|934.6|934.4|516
1621417130000|2021-05-19 09:38:50|934.8||934.8||934.8||934.8||0
1621417140000|2021-05-19 09:39:00|934.6||934.8||934.8||934.6||0
1621417150000|2021-05-19 09:39:10|935|934.6|935.2|934.8|935.2|934.8|935|934.6|4008
1621417160000|2021-05-19 09:39:20|935.4|935|935.2|934.8|935.4|935|935.2|934.8|0
1621417170000|2021-05-19 09:39:30|935.4|935|935.2|935|935.4|935|935.2|935|525
1621417180000|2021-05-19 09:39:40|935.4|935.2|935.4|935|935.4|935.2|935.4|935|2225
1621417190000|2021-05-19 09:39:50|935.2|934.8|934.8|934.4|935.4|934.8|934.6|934.4|12281
1621417200000|2021-05-19 09:40:00|935|934.6|934.8|934.4|935|934.6|934.8|934.4|735
1621417210000|2021-05-19 09:40:10|935|934.6|935|934.6|935|934.6|934.8|934.6|0
1621417230000|2021-05-19 09:40:30|934.8|934.4|934.6|934.4|934.8|934.4|934.4|934.2|5785
1621417240000|2021-05-19 09:40:40|934.8|934.6|935|934.6|935|934.8|934.8|934.6|484
1621417250000|2021-05-19 09:40:50|934.8|934.4|934.8|934.4|935|934.4|934.8|934.4|0
1621417260000|2021-05-19 09:41:00|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934.2|0
1621417270000|2021-05-19 09:41:10|934.2|934|934.4|934|934.4|934|934.2|933.8|539
1621417280000|2021-05-19 09:41:20||934.2||934.2||934.2||934.2|0
1621417290000|2021-05-19 09:41:30|934.2|934|934.2|934|934.2|934|934.2|934|5872
1621417300000|2021-05-19 09:41:40|934|933.8|934.2|933.8|934.2|933.8|934|933.8|0
1621417310000|2021-05-19 09:41:50|934|933.6|933.8|933.4|934|933.6|933.8|933.4|0
1621417330000|2021-05-19 09:42:10|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933|868
1621417340000|2021-05-19 09:42:20|933.6||933.6||933.6||933.6||55
1621417350000|2021-05-19 09:42:30||933.4||933.4||933.4||933.4|0
1621417370000|2021-05-19 09:42:50|933.4|933.2|933.6|933.2|933.6|933.4|933.4|933|659
1621417380000|2021-05-19 09:43:00|933.4|933.4|933.6|933.4|933.6|933.4|933.4|933.4|0
1621417390000|2021-05-19 09:43:10||933.2||933.2||933.2||933.2|0
1621417400000|2021-05-19 09:43:20|933.4||933.4||933.6||933.4||0
1621417430000|2021-05-19 09:43:50|933.6|933.4|933.6|933.2|933.6|933.4|933.6|933.2|1000
1621417440000|2021-05-19 09:44:00||933.4||933.4||933.4||933.4|0
1621417450000|2021-05-19 09:44:10|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.6|1370
1621417460000|2021-05-19 09:44:20|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|486
1621417480000|2021-05-19 09:44:40|933.6|933.2|933.4|933.2|933.6|933.4|933.4|933.2|503
1621417490000|2021-05-19 09:44:50|||||||||2000
1621417500000|2021-05-19 09:45:00|933.6|933.4|933.8|933.4|933.8|933.4|933.6|933.4|7
1621417510000|2021-05-19 09:45:10|933.6|933.2|933.6|933.2|933.6|933.2|933.6|933.2|0
1621417520000|2021-05-19 09:45:20|933.4|933.4|933.6|933.2|933.6|933.4|933.4|933.2|0
1621417530000|2021-05-19 09:45:30|933.4|933|933.2|932.8|933.6|933|933|932.6|5059
1621417540000|2021-05-19 09:45:40|933.4|933|933.2|932.8|933.4|933|933|932.8|0
1621417550000|2021-05-19 09:45:50|933|932.6|933|932.6|933|932.6|933|932.6|0
1621417560000|2021-05-19 09:46:00|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|496
1621417580000|2021-05-19 09:46:20|933|932.6|932.8|932.4|933|932.6|932.6|932.4|0
1621417590000|2021-05-19 09:46:30|932.6||932.6||932.6||932.6||0
1621417600000|2021-05-19 09:46:40|932.8|932.6|932.8|932.4|932.8|932.6|932.6|932.4|1583
1621417610000|2021-05-19 09:46:50|932.6|932.2|932.6|932.2|932.8|932.2|932.4|932.2|1782
1621417620000|2021-05-19 09:47:00|932.4|932|932.2|932|932.4|932|932.2|931.8|0
1621417630000|2021-05-19 09:47:10|932.4|932.2|932.8|932.4|932.8|932.4|932.4|932|3857
1621417640000|2021-05-19 09:47:20|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1621417650000|2021-05-19 09:47:30|932.4|932|932.4|932|932.4|932|932.4|932|0
1621417660000|2021-05-19 09:47:40|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1621417670000|2021-05-19 09:47:50|932.4|932|932.4|932|932.4|932|932.2|932|0
1621417680000|2021-05-19 09:48:00||932.2||932.2||932.2||932.2|0
1621417690000|2021-05-19 09:48:10|932.6|932.4|932.6|932.2|932.8|932.6|932.6|932.2|3515
1621417710000|2021-05-19 09:48:30|932.4|932|932.2|931.8|932.4|932|932|931.8|1839
1621417720000|2021-05-19 09:48:40|932||932||932||932||0
1621417730000|2021-05-19 09:48:50|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|685
1621417740000|2021-05-19 09:49:00|932|931.6|932|931.8|932|931.8|932|931.4|1405
1621417750000|2021-05-19 09:49:10|932.2|932|932.2|932|932.2|932|932.2|931.8|486
1621417770000|2021-05-19 09:49:30|932.4|932.2|932.4|932|932.4|932.2|932.2|932|2263
1621417790000|2021-05-19 09:49:50||932.2||932||932.2||932|0
1621417800000|2021-05-19 09:50:00|932.6|932.2|932.8|932.4|932.8|932.4|932.6|932.2|5
1621417810000|2021-05-19 09:50:10|932.6|932.2|932.4|932.2|932.6|932.2|932.4|932.2|0
1621417820000|2021-05-19 09:50:20|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|1232
1621417840000|2021-05-19 09:50:40|932.4|932.2|932.4|932.2|932.6|932.2|932.4|932.2|2773
1621417850000|2021-05-19 09:50:50|932.6||932.6||932.6||932.6||0
1621417860000|2021-05-19 09:51:00|932.4||932.4||932.6||932.4||0
1621417870000|2021-05-19 09:51:10|932.6||932.6||932.6||932.4||0
1621417890000|2021-05-19 09:51:30|932.4||932.6||932.6||932.4||0
1621417900000|2021-05-19 09:51:40||932.4||932.2||932.4||932.2|0
1621417910000|2021-05-19 09:51:50|932.4||932.4||932.4||932.4||0
1621417920000|2021-05-19 09:52:00|932.2|932|932.2|932|932.4|932.2|932.2|932|4977
1621417930000|2021-05-19 09:52:10|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|747
1621417950000|2021-05-19 09:52:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|1191
1621417960000|2021-05-19 09:52:40|932.8|932.6|933|932.6|933|932.6|932.8|932.6|354
1621417970000|2021-05-19 09:52:50|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1621417990000|2021-05-19 09:53:10||932.6||932.6||932.6||932.6|0
1621418000000|2021-05-19 09:53:20|933|932.8|933|932.8|933|932.8|933|932.8|513
1621418020000|2021-05-19 09:53:40|932.8|932.6|933.4|933.2|933.4|933.2|932.8|932.6|5334
1621418030000|2021-05-19 09:53:50|933.2|933|933.4|933|933.4|933|933.2|933|1100
1621418060000|2021-05-19 09:54:20|933.2|932.8|933|932.8|933.4|932.8|933|932.6|1394
1621418070000|2021-05-19 09:54:30||932.6||932.6||932.6||932.6|0
1621418080000|2021-05-19 09:54:40|932.8|932.4|932.6|932.4|932.8|932.6|932.6|932.4|0
1621418090000|2021-05-19 09:54:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|17
1621418100000|2021-05-19 09:55:00|932.4||932.6||932.6||932.4||0
1621418110000|2021-05-19 09:55:10||932.4||932.4||932.4||932.4|0
1621418120000|2021-05-19 09:55:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|286
1621418150000|2021-05-19 09:55:50|932.2|932|932.2|931.8|932.2|932|932.2|931.8|875
1621418160000|2021-05-19 09:56:00|932|931.6|932|931.6|932|931.6|932|931.6|429
1621418170000|2021-05-19 09:56:10|932.2|931.8|932.4|932|932.4|932|932.2|931.8|987
1621418190000|2021-05-19 09:56:30|932.2||932.2||932.2||932.2||0
1621418220000|2021-05-19 09:57:00|932|931.8|932|931.6|932|931.8|932|931.6|1068
1621418230000|2021-05-19 09:57:10|931.8|931.8|932|931.6|932|931.8|931.8|931.6|0
1621418240000|2021-05-19 09:57:20|932.2|931.8|932.2|931.8|932.2|932|932.2|931.6|890
1621418250000|2021-05-19 09:57:30||932||932||932||932|0
1621418270000|2021-05-19 09:57:50||931.8||932||932||931.8|0
1621418290000|2021-05-19 09:58:10|932.4|932.2|933.2|932.8|933.2|932.8|932.4|932|10818
1621418300000|2021-05-19 09:58:20|933|933|933|932.8|933|933|933|932.8|725
1621418310000|2021-05-19 09:58:30|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|4176
1621418320000|2021-05-19 09:58:40||932.6||932.4||932.6||932.4|0
1621418330000|2021-05-19 09:58:50|932.6|932.2|932.8|932.4|932.8|932.4|932.4|932.2|1485
1621418350000|2021-05-19 09:59:10||932.6||932.6||932.6||932.6|0
1621418360000|2021-05-19 09:59:20|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|345
1621418370000|2021-05-19 09:59:30|932.4|932.2|932.4|932|932.4|932.2|932.2|932|4323
1621418380000|2021-05-19 09:59:40|932.2|932.2|932.4|932|932.4|932.2|932.2|932|3887
1621418400000|2021-05-19 10:00:00||932.2||932||932.2||932|0
1621418420000|2021-05-19 10:00:20|932.2|931.8|931.6|931.4|932.2|931.8|931.6|931.2|4805
1621418430000|2021-05-19 10:00:30||931.2||931.2||931.2||931.2|0
1621418440000|2021-05-19 10:00:40||931.4||931.2||931.4||931.2|0
1621418460000|2021-05-19 10:01:00|931.4||931.4||931.4||931.4||0
1621418470000|2021-05-19 10:01:10|931.6|931.4|931.6|931.2|931.6|931.4|931.6|931.2|483
1621418480000|2021-05-19 10:01:20||931.4||931.4||931.4||931.4|0
1621418500000|2021-05-19 10:01:40|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|3818
1621418510000|2021-05-19 10:01:50|931.6|931.4|931.4|931.2|931.6|931.4|931.4|931.2|293
1621418520000|2021-05-19 10:02:00|931.2|931|931.4|931|931.4|931.2|931.2|930.8|7672
1621418530000|2021-05-19 10:02:10|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1621418540000|2021-05-19 10:02:20|931.4|931|931.4|931|931.4|931|931.4|931|0
1621418550000|2021-05-19 10:02:30|931.2|930.8|931.2|930.8|931.2|930.8|931.2|930.8|0
1621418570000|2021-05-19 10:02:50|931.4|931|931.4|931|931.6|931.4|931.4|931|18536
1621418580000|2021-05-19 10:03:00|931.2|930.8|931|930.8|931.2|930.8|931|930.8|573
1621418590000|2021-05-19 10:03:10|930.8|930.6|930.8|930.4|930.8|930.6|930.8|930.4|1249
1621418600000|2021-05-19 10:03:20|931|930.6|931.2|930.8|931.2|930.8|931|930.6|568
1621418620000|2021-05-19 10:03:40|931|930.6|931|930.6|931|930.6|930.8|930.6|2660
1621418630000|2021-05-19 10:03:50|930.8||930.8||930.8||930.8||0
1621418640000|2021-05-19 10:04:00|931|930.8|931.4|931|931.6|931.2|931|930.6|11254
1621418650000|2021-05-19 10:04:10|931.6|931.2|931.4|931.2|931.6|931.4|931.4|931.2|3064
1621418660000|2021-05-19 10:04:20|931.2|931|931.4|931|931.4|931|931.2|931|372
1621418670000|2021-05-19 10:04:30|931.6|931.2|932|931.6|932|931.8|931.6|931.2|6977
1621418680000|2021-05-19 10:04:40|932.2|931.8|932|931.6|932.2|931.8|931.8|931.6|2240
1621418690000|2021-05-19 10:04:50|931.8|931.4|931.8|931.4|931.8|931.4|931.8|931.4|3491
1621418700000|2021-05-19 10:05:00|931.6|931.2|931.6|931.4|931.8|931.6|931.4|931.2|3064
1621418710000|2021-05-19 10:05:10|931.8|931.6|931.8|931.6|932|931.6|931.8|931.6|4
1621418720000|2021-05-19 10:05:20|932|931.8|931.8|931.6|932.2|932|931.8|931.6|5317
1621418730000|2021-05-19 10:05:30|932|931.8|932|931.6|932|931.8|932|931.6|619
1621418740000|2021-05-19 10:05:40|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|918
1621418780000|2021-05-19 10:06:20|931.6|931.2|931.4|931.2|931.8|931.2|931.4|931.2|2874
1621418800000|2021-05-19 10:06:40|931.2|931|931.4|931.2|931.4|931.2|931.2|931|4194
1621418810000|2021-05-19 10:06:50|931.2|931|931.4|931|931.4|931|931.2|931|338
1621418830000|2021-05-19 10:07:10|931.6|931.2|932|931.6|932|931.6|931.6|931.2|2527
1621418840000|2021-05-19 10:07:20|931.8|931.4|932|931.6|932|931.6|931.8|931.4|661
1621418850000|2021-05-19 10:07:30||931.8||931.8||931.8||931.8|50
1621418870000|2021-05-19 10:07:50|931.8|931.6|932|931.6|932|931.8|931.8|931.6|709
1621418880000|2021-05-19 10:08:00|931.8|931.8|932|931.6|932|931.8|931.8|931.6|648
1621418890000|2021-05-19 10:08:10||931.8||931.6||931.8||931.6|0
1621418940000|2021-05-19 10:09:00|931.8|931.4|931.6|931.4|932|931.4|931.6|931.4|1288
1621418960000|2021-05-19 10:09:20|931.4|931.2|931.4|931|931.4|931.2|931.4|931|20
1621418970000|2021-05-19 10:09:30|931.2|930.8|931.2|930.8|931.4|931|931|930.8|992
1621418980000|2021-05-19 10:09:40||931||930.8||931||930.8|2153
1621418990000|2021-05-19 10:09:50|931|930.6|931|930.6|931.2|930.8|931|930.6|0
1621419000000|2021-05-19 10:10:00|931.2|930.8|931.2|931|931.2|931|931.2|930.8|1093
1621419010000|2021-05-19 10:10:10||930.8||930.8||930.8||930.8|0
1621419020000|2021-05-19 10:10:20||931||931||931||930.8|0
1621419060000|2021-05-19 10:11:00|||||||||234
1621419070000|2021-05-19 10:11:10|931.4|931.2|931.6|931.2|931.6|931.4|931.4|931.2|8984
1621419080000|2021-05-19 10:11:20|931.4|931.4|931.6|931.2|931.6|931.4|931.4|931.2|1380
1621419090000|2021-05-19 10:11:30|931.4||931.4||931.4||931.4||0
1621419100000|2021-05-19 10:11:40|931.6|931.4|932|931.6|932|931.6|931.6|931.2|1297
1621419110000|2021-05-19 10:11:50|||||||||1815
1621419120000|2021-05-19 10:12:00||931.8||931.8||931.8||931.8|0
1621419130000|2021-05-19 10:12:10|932.2|932|932.2|932|932.4|932.2|932.2|932|3108
1621419140000|2021-05-19 10:12:20|932.4|931.8|932.2|931.8|932.4|931.8|932.2|931.8|0
1621419150000|2021-05-19 10:12:30|932|932|932.4|932|932.4|932|932|931.8|5110
1621419170000|2021-05-19 10:12:50|932.2|931.8|932.2|932|932.2|932|932.2|931.8|0
1621419190000|2021-05-19 10:13:10|932|931.8|932|931.8|932.2|932|932|931.8|989
1621419200000|2021-05-19 10:13:20|||||||||492
1621419240000|2021-05-19 10:14:00|932.2|932|932.4|932|932.4|932.2|932.2|932|3159
1621419250000|2021-05-19 10:14:10|932.2||932.2||932.2||932.2||0
1621419280000|2021-05-19 10:14:40|932|931.8|931.8|931.6|932|931.8|931.8|931.6|2061
1621419300000|2021-05-19 10:15:00|932|931.8|932|931.6|932|931.8|932|931.6|834
1621419310000|2021-05-19 10:15:10|931.8|931.4|931.8|931.4|931.8|931.4|931.6|931.4|993
1621419320000|2021-05-19 10:15:20||931.6||931.6||931.6||931.6|6
1621419330000|2021-05-19 10:15:30||931.4||931.4||931.6||931.4|158
1621419360000|2021-05-19 10:16:00|931.6|931.6|931.8|931.6|931.8|931.6|931.6|931.4|4961
1621419380000|2021-05-19 10:16:20|932|931.8|932|931.8|932|931.8|932|931.8|2607
1621419390000|2021-05-19 10:16:30|932.2|932|932|931.8|932.2|932|932|931.6|1122
1621419400000|2021-05-19 10:16:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|0
1621419410000|2021-05-19 10:16:50|||||||||864
1621419420000|2021-05-19 10:17:00|932|931.8|932.2|931.8|932.2|931.8|932|931.8|981
1621419430000|2021-05-19 10:17:10|932||932||932||932||0
1621419440000|2021-05-19 10:17:20||931.6||931.8||931.8||931.6|255
1621419460000|2021-05-19 10:17:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|2011
1621419470000|2021-05-19 10:17:50|932|931.8|932|931.8|932|931.8|932|931.8|489
1621419480000|2021-05-19 10:18:00||931.6||931.6||931.6||931.6|0
1621419490000|2021-05-19 10:18:10|932.2|931.8|932.8|932.4|932.8|932.6|932.2|931.8|3438
1621419500000|2021-05-19 10:18:20|932.6|932.2|932.6|932.4|932.6|932.4|932.4|932.2|2600
1621419510000|2021-05-19 10:18:30|932.8||932.8||932.8||932.8||0
1621419520000|2021-05-19 10:18:40|933|932.6|933|932.6|933.2|932.8|933|932.6|173
1621419540000|2021-05-19 10:19:00|932.8||932.8||932.8||932.8||0
1621419550000|2021-05-19 10:19:10|933|932.8|932.8|932.6|933.2|932.8|932.8|932.6|8938
1621419560000|2021-05-19 10:19:20|933|932.4|932.6|932.4|933|932.4|932.6|932.4|2255
1621419570000|2021-05-19 10:19:30|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|138
1621419580000|2021-05-19 10:19:40|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|1056
1621419590000|2021-05-19 10:19:50|932.6|932.6|932.6|932.4|932.6|932.6|932.6|932.4|0
1621419600000|2021-05-19 10:20:00|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|893
1621419610000|2021-05-19 10:20:10||932.6||932.6||932.6||932.6|0
1621419620000|2021-05-19 10:20:20|933|932.8|933.2|933|933.2|933|933|932.8|1534
1621419630000|2021-05-19 10:20:30|933|932.8|932.8|932.6|933.2|932.8|932.8|932.4|30674
1621419640000|2021-05-19 10:20:40|933|932.8|933|932.6|933|932.8|933|932.6|2140
1621419660000|2021-05-19 10:21:00|932.8||933||933||932.8||0
1621419670000|2021-05-19 10:21:10|933.2|932.8|933.2|932.8|933.2|933|933.2|932.8|2742
1621419690000|2021-05-19 10:21:30|933|932.6|932.8|932.4|933|932.6|932.8|932.4|2869
1621419710000|2021-05-19 10:21:50|932.6||932.8||932.8||932.6||0
1621419730000|2021-05-19 10:22:10|932.6||932.6||932.8||932.6||0
1621419750000|2021-05-19 10:22:30|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|1873
1621419770000|2021-05-19 10:22:50||932.4||932.4||932.4||932.4|0
1621419780000|2021-05-19 10:23:00|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|553
1621419790000|2021-05-19 10:23:10|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|493
1621419800000|2021-05-19 10:23:20|932.4|932.4|932.8|932.4|932.8|932.4|932.4|932.4|0
1621419810000|2021-05-19 10:23:30||932.6||932.6||932.6||932.6|0
1621419820000|2021-05-19 10:23:40|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.4|0
1621419840000|2021-05-19 10:24:00|933|932.8|933.2|932.8|933.2|933|933|932.8|2054
1621419850000|2021-05-19 10:24:10|933|932.6|933|932.6|933|932.6|932.8|932.6|1100
1621419860000|2021-05-19 10:24:20||932.8||932.8||932.8||932.8|0
1621419880000|2021-05-19 10:24:40||932.6||932.6||932.6||932.6|0
1621419900000|2021-05-19 10:25:00|932.8|932.4|932.6|932.4|933|932.4|932.6|932.4|1373
1621419910000|2021-05-19 10:25:10|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932|0
1621419920000|2021-05-19 10:25:20||932.4||932.4||932.4||932.2|0
1621419930000|2021-05-19 10:25:30|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|562
1621419940000|2021-05-19 10:25:40|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|677
1621419960000|2021-05-19 10:26:00|932.4|932.2|932.4|932|932.4|932.2|932.2|932|1297
1621419980000|2021-05-19 10:26:20|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|1783
1621420000000|2021-05-19 10:26:40||932||931.8||932||931.8|0
1621420010000|2021-05-19 10:26:50|932|931.6|932|931.6|932|931.6|932|931.6|0
1621420030000|2021-05-19 10:27:10|932.2|931.8|932.2|932|932.2|932|932.2|931.8|2361
1621420040000|2021-05-19 10:27:20||931.8||931.8||931.8||931.8|0
1621420050000|2021-05-19 10:27:30|932.4|932|932.6|932.4|932.6|932.4|932.4|932|215
1621420060000|2021-05-19 10:27:40|932.8|932.6|932.8|932.4|932.8|932.6|932.8|932.4|4
1621420070000|2021-05-19 10:27:50|932.6||932.6||932.6||932.6||0
1621420080000|2021-05-19 10:28:00|932.4|932.2|932.2|932|932.4|932.2|932.2|932|808
1621420090000|2021-05-19 10:28:10|932|931.8|932.2|931.8|932.2|932|932|931.8|553
1621420110000|2021-05-19 10:28:30|932||932||932||932||0
1621420120000|2021-05-19 10:28:40||931.6||931.6||931.6||931.6|0
1621420150000|2021-05-19 10:29:10|932.2|931.8|932.4|932|932.4|932.2|932.2|931.8|1348
1621420160000|2021-05-19 10:29:20||932.2||932.2||932.2||932.2|0
1621420170000|2021-05-19 10:29:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|0
1621420180000|2021-05-19 10:29:40|932.4|932.2|932.2|932|932.4|932.2|932|931.8|3113
1621420190000|2021-05-19 10:29:50|932.4|932.2|932.4|932|932.6|932.2|932.4|932|192
1621420230000|2021-05-19 10:30:30||932.2||932.2||932.2||932.2|0
1621420240000|2021-05-19 10:30:40|932.2|932|932.4|932.2|932.4|932.2|932.2|932|0
1621420250000|2021-05-19 10:30:50||932||932||932||932|0
1621420270000|2021-05-19 10:31:10|932.6|932.2|932.4|932|932.6|932.4|932.2|932|1009
1621420280000|2021-05-19 10:31:20|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|3703
1621420320000|2021-05-19 10:32:00|932|931.6|932|931.6|932|931.6|931.8|931.6|600
1621420330000|2021-05-19 10:32:10|931.8|931.4|931.6|931.4|931.8|931.4|931.6|931.4|0
1621420340000|2021-05-19 10:32:20|931.4|931.2|931.6|931.4|931.6|931.4|931.4|931|3225
1621420350000|2021-05-19 10:32:30||931.2||931.2||931.2||931.2|0
1621420360000|2021-05-19 10:32:40|931.8|931.4|931.6|931.4|931.8|931.6|931.4|931.2|8307
1621420370000|2021-05-19 10:32:50|931.8|931.6|931.6|931.4|931.8|931.6|931.6|931.4|284
1621420380000|2021-05-19 10:33:00|931.8|931.6|932.2|931.8|932.2|931.8|931.6|931.6|12004
1621420390000|2021-05-19 10:33:10|932.4|932|932.6|932.2|932.6|932.4|932.4|932|1902
1621420400000|2021-05-19 10:33:20|932.8|932.4|933|932.6|933|932.6|932.8|932.4|0
1621420410000|2021-05-19 10:33:30|932.8|932.4|932.8|932.4|932.8|932.6|932.6|932.4|4601
1621420420000|2021-05-19 10:33:40|932.6|932.2|932.6|932.4|932.6|932.4|932.6|932.2|0
1621420430000|2021-05-19 10:33:50|932.4|932.2|932.2|932|932.4|932.2|932.2|932|2293
1621420440000|2021-05-19 10:34:00|932.4|932.2|932.4|932|932.4|932.2|932.4|932|1564
1621420450000|2021-05-19 10:34:10||932.2||932.2||932.2||932|0
1621420460000|2021-05-19 10:34:20|932.2|932|932.4|932.2|932.4|932.2|932.2|932|640
1621420470000|2021-05-19 10:34:30||932||932||932||932|0
1621420480000|2021-05-19 10:34:40||932.2||932.2||932.2||932.2|1977
1621420490000|2021-05-19 10:34:50|||||||||477
1621420510000|2021-05-19 10:35:10|932.6|932.4|933|932.6|933|932.8|932.6|932.4|2196
1621420520000|2021-05-19 10:35:20|933.2|932.8|933|932.8|933.2|933|933|932.8|2510
1621420530000|2021-05-19 10:35:30|932.8|932.6|933|932.8|933|932.8|932.8|932.6|2263
1621420550000|2021-05-19 10:35:50|933.2|933|933.2|933|933.4|933.2|933.2|933|4607
1621420560000|2021-05-19 10:36:00|933.4|933.2|933.4|933|933.4|933.2|933.4|933|696
1621420570000|2021-05-19 10:36:10|933.2|933.2|933.4|933|933.4|933.2|933.2|933|742
1621420580000|2021-05-19 10:36:20|933.6|933.2|933.4|933|933.8|933.4|933.4|933|1893
1621420600000|2021-05-19 10:36:40|933.2||933.4||933.4||933.2||1375
1621420620000|2021-05-19 10:37:00|933.2|932.8|933|932.6|933.2|932.8|933|932.6|1123
1621420630000|2021-05-19 10:37:10|932.8|932.4|932.8|932.4|932.8|932.4|932.8|932.4|0
1621420650000|2021-05-19 10:37:30|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1621420660000|2021-05-19 10:37:40||932.4||932.4||932.4||932.4|0
1621420670000|2021-05-19 10:37:50|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|0
1621420680000|2021-05-19 10:38:00||932.4||932.2||932.4||932.2|0
1621420690000|2021-05-19 10:38:10|932.4||932.4||932.4||932.4||220
1621420700000|2021-05-19 10:38:20|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|698
1621420720000|2021-05-19 10:38:40||932.6||932.6||932.6||932.6|0
1621420730000|2021-05-19 10:38:50|932.6|932.4|932.8|932.6|932.8|932.6|932.6|932.4|680
1621420750000|2021-05-19 10:39:10|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|686
1621420760000|2021-05-19 10:39:20|932.4|932.2|932.2|932|932.4|932.2|932.2|932|4480
1621420770000|2021-05-19 10:39:30|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|995
1621420800000|2021-05-19 10:40:00|932.6|932.4|932.6|932.2|932.6|932.4|932.6|932.2|8
1621420810000|2021-05-19 10:40:10|932.4||932.6||932.6||932.4||0
1621420830000|2021-05-19 10:40:30||932.4||932.4||932.4||932.2|0
1621420840000|2021-05-19 10:40:40|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|0
1621420850000|2021-05-19 10:40:50|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|1952
1621420860000|2021-05-19 10:41:00|932.2|932|932.2|932|932.2|932|932.2|932|2101
1621420870000|2021-05-19 10:41:10|932.4|932.2|932.2|932|932.4|932.2|932.2|932|2350
1621420880000|2021-05-19 10:41:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|308
1621420890000|2021-05-19 10:41:30|932.6||932.6||932.6||932.6||0
1621420910000|2021-05-19 10:41:50|932.4|932|932.4|932|932.4|932|932.2|932|2227
1621420930000|2021-05-19 10:42:10||932.2||932||932.2||932|0
1621420940000|2021-05-19 10:42:20|932.2|932.2|932.4|932|932.4|932.2|932.2|932|0
1621420960000|2021-05-19 10:42:40|932.6|932.2|932.4|932|932.6|932.4|932.4|932|5440
1621420970000|2021-05-19 10:42:50|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1621420980000|2021-05-19 10:43:00|932.4|932.4|932.4|932|932.4|932.4|932.4|932|0
1621420990000|2021-05-19 10:43:10|932.2||932.2||932.2||932.2||0
1621421000000|2021-05-19 10:43:20|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|275
1621421020000|2021-05-19 10:43:40|932.2|932|932.4|932|932.4|932|932.2|932|1142
1621421060000|2021-05-19 10:44:20||932.2||932.2||932.2||932.2|0
1621421070000|2021-05-19 10:44:30||932||932||932||932|0
1621421080000|2021-05-19 10:44:40||932.2||932.2||932.2||932.2|0
1621421090000|2021-05-19 10:44:50|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|514
1621421100000|2021-05-19 10:45:00|932.6|932|932.6|932.4|932.6|932.4|932.6|932|3000
1621421120000|2021-05-19 10:45:20|932.4|932.2|932.4|932.2|932.6|932.2|932.4|932.2|21
1621421130000|2021-05-19 10:45:30||932||932||932||932|0
1621421160000|2021-05-19 10:46:00||932.2||932.2||932.2||932.2|0
1621421190000|2021-05-19 10:46:30|932.6|932.4|932.6|932.4|932.8|932.6|932.6|932.4|12694
1621421200000|2021-05-19 10:46:40|932.4|932.2|932.4|932.2|932.4|932.2|932.4|932.2|2075
1621421210000|2021-05-19 10:46:50|932.6|932.4|932.8|932.4|933|932.6|932.6|932.4|1053
1621421220000|2021-05-19 10:47:00|932.6|932.6|932.8|932.4|933|932.6|932.6|932.4|0
1621421230000|2021-05-19 10:47:10|932.6|932.2|932.6|932.2|932.6|932.2|932.6|932.2|0
1621421240000|2021-05-19 10:47:20|932.4||932.6||932.6||932.4||0
1621421250000|2021-05-19 10:47:30|932.4||932.4||932.4||932.4||0
1621421260000|2021-05-19 10:47:40|932.6||932.4||932.6||932.4||0
1621421270000|2021-05-19 10:47:50|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|856
1621421280000|2021-05-19 10:48:00|932.4|932.2|932.6|932.2|932.6|932.2|932.4|932.2|505
1621421290000|2021-05-19 10:48:10|932.4||932.6||932.6||932.4||0
1621421300000|2021-05-19 10:48:20|932.4||932.4||932.4||932.4||0
1621421340000|2021-05-19 10:49:00|932.2|932|932.2|931.8|932.2|932|932.2|931.8|1257
1621421360000|2021-05-19 10:49:20||932||932||932||932|0
1621421370000|2021-05-19 10:49:30||931.8||931.8||931.8||931.8|0
1621421380000|2021-05-19 10:49:40||932||932||932||932|0
1621421400000|2021-05-19 10:50:00|932|931.8|932|931.8|932|931.8|932|931.8|2422
1621421420000|2021-05-19 10:50:20|932.2|932|932.4|932.2|932.4|932.2|932.2|932|7352
1621421430000|2021-05-19 10:50:30|932.6|932.4|932.6|932.4|932.6|932.4|932.6|932.4|1181
1621421440000|2021-05-19 10:50:40|932.8|932.6|932.8|932.6|932.8|932.6|932.8|932.6|704
1621421460000|2021-05-19 10:51:00|933|932.8|933|932.8|933|932.8|933|932.8|1085
1621421480000|2021-05-19 10:51:20|932.8|932.6|933.2|932.8|933.2|932.8|932.8|932.6|5190
1621421490000|2021-05-19 10:51:30|933||933||933||933||0
1621421500000|2021-05-19 10:51:40|933.2||933||933.2||933||0
1621421510000|2021-05-19 10:51:50|932.8|932.6|933|932.6|933|932.6|932.8|932.6|0
1621421530000|2021-05-19 10:52:10|932.8||932.8||932.8||932.8||0
1621421540000|2021-05-19 10:52:20|933|932.8|933|932.6|933|932.8|933|932.6|595
1621421550000|2021-05-19 10:52:30|932.8||933||933||932.8||0
1621421560000|2021-05-19 10:52:40|932.8||932.8||932.8||932.8||0
1621421570000|2021-05-19 10:52:50|933||932.8||933||932.8||0
1621421580000|2021-05-19 10:53:00|933||932.8||933||932.8||1678
1621421590000|2021-05-19 10:53:10|933||933||933||933||0
1621421600000|2021-05-19 10:53:20||932.8||932.6||932.8||932.6|0
1621421620000|2021-05-19 10:53:40|932.8|932.8|933|932.8|933|932.8|932.8|932.8|502
1621421630000|2021-05-19 10:53:50|||||||||489
1621421650000|2021-05-19 10:54:10|932.8|932.6|933|932.6|933|932.6|932.8|932.6|186
1621421660000|2021-05-19 10:54:20|932.8||933||933||932.8||0
1621421670000|2021-05-19 10:54:30|932.8||932.8||932.8||932.8||0
1621421680000|2021-05-19 10:54:40|||||||||200
1621421710000|2021-05-19 10:55:10|933|932.8|933|932.8|933|932.8|933|932.8|2162
1621421720000|2021-05-19 10:55:20||932.6||932.6||932.6||932.6|0
1621421740000|2021-05-19 10:55:40|932.8||933||933||932.8||0
1621421750000|2021-05-19 10:55:50||932.8||932.8||932.8||932.8|0
1621421760000|2021-05-19 10:56:00|933.2|933|933.4|933|933.4|933.2|933.2|933|8028
1621421770000|2021-05-19 10:56:10|933.2|932.8|933.4|933|933.4|933|933.2|932.8|250
1621421780000|2021-05-19 10:56:20|933.2|932.8|933.2|932.8|933.2|932.8|933|932.8|1334
1621421790000|2021-05-19 10:56:30|933|932.6|932.8|932.6|933|932.6|932.8|932.6|1736
1621421800000|2021-05-19 10:56:40|933|932.8|933|932.6|933|932.8|933|932.6|6
1621421810000|2021-05-19 10:56:50||932.8||932.8||932.8||932.6|0
1621421820000|2021-05-19 10:57:00||932.6||932.6||932.6||932.6|0
1621421830000|2021-05-19 10:57:10||932.8||932.6||932.8||932.6|0
1621421840000|2021-05-19 10:57:20||932.8||932.6||932.8||932.6|0
1621421850000|2021-05-19 10:57:30||932.8||932.8||932.8||932.8|0
1621421860000|2021-05-19 10:57:40||932.6||932.6||932.6||932.6|0
1621421870000|2021-05-19 10:57:50||932.8||932.6||932.8||932.6|0
1621421910000|2021-05-19 10:58:30|932.8||932.8||932.8||932.8||0
1621421930000|2021-05-19 10:58:50|932.6|932.4|932.4|932.2|932.6|932.4|932.4|932.2|3368
1621421960000|2021-05-19 10:59:20|932.6|932.4|932.6|932.4|932.8|932.4|932.6|932.4|1606
1621421970000|2021-05-19 10:59:30||932.2||932.2||932.2||932.2|0
1621421990000|2021-05-19 10:59:50|932.8|932.4|932.6|932.2|932.8|932.6|932.6|932.2|100
1621422000000|2021-05-19 11:00:00|932.4||932.4||932.6||932.4||1248
1621422010000|2021-05-19 11:00:10|932.2|932|932.4|932|932.4|932|932.2|932|1235
1621422030000|2021-05-19 11:00:30|932.2|931.8|932.2|931.8|932.2|931.8|932|931.8|238
1621422040000|2021-05-19 11:00:40|932|932|932.2|931.8|932.2|932|932|931.8|272
1621422060000|2021-05-19 11:01:00||932||932||932||931.8|1500
1621422090000|2021-05-19 11:01:30|932.4|932.2|932.4|932|932.4|932.2|932.2|932|599
1621422100000|2021-05-19 11:01:40|932.2||932.2||932.2||932.2||0
1621422120000|2021-05-19 11:02:00|||||||||633
1621422130000|2021-05-19 11:02:10|932.4|932.2|932.4|932|932.4|932.2|932.4|932|845
1621422140000|2021-05-19 11:02:20|932.2|932.2|932|931.6|932.2|932.2|931.6|931.4|37826
1621422150000|2021-05-19 11:02:30|932.2|931.8|932.8|932.4|932.8|932.6|932.2|931.8|9635
1621422160000|2021-05-19 11:02:40|932.6||932.8||932.8||932.6||0
1621422180000|2021-05-19 11:03:00|932.6||932.6||932.6||932.6||0
1621422190000|2021-05-19 11:03:10|||||||||675
1621422240000|2021-05-19 11:04:00|932.8|932.6|932.8|932.6|933.2|933|932.8|932.6|7521
1621422250000|2021-05-19 11:04:10|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|3608
1621422260000|2021-05-19 11:04:20|932.6||932.6||932.6||932.6||0
1621422270000|2021-05-19 11:04:30|932.4|932.2|932.2|932|932.4|932.2|932.2|932|3192
1621422280000|2021-05-19 11:04:40|932|931.8|932|931.8|932|931.8|932|931.6|1394
1621422290000|2021-05-19 11:04:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|0
1621422310000|2021-05-19 11:05:10|932|931.8|932.2|932|932.2|932|932|931.8|3923
1621422330000|2021-05-19 11:05:30||931.8||931.8||931.8||931.8|0
1621422340000|2021-05-19 11:05:40|932|931.6|932|931.6|932|931.8|931.8|931.6|846
1621422350000|2021-05-19 11:05:50|931.8|931.4|932|931.6|932|931.8|931.8|931.4|0
1621422360000|2021-05-19 11:06:00||931.8||931.8||931.8||931.8|150
1621422380000|2021-05-19 11:06:20|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|73
1621422390000|2021-05-19 11:06:30|931.6|931.4|931.8|931.4|931.8|931.6|931.6|931.4|953
1621422420000|2021-05-19 11:07:00|931.6|931.6|932|931.6|932|931.6|931.6|931.6|1394
1621422430000|2021-05-19 11:07:10||931.8||931.8||931.8||931.8|0
1621422440000|2021-05-19 11:07:20|932.2|931.6|931.8|931.4|932.2|931.6|931.8|931.4|606
1621422460000|2021-05-19 11:07:40|931.6||931.6||931.6||931.6||241
1621422480000|2021-05-19 11:08:00|931.8|931.6|931.8|931.4|931.8|931.6|931.8|931.4|2269
1621422500000|2021-05-19 11:08:20|932|931.6|932|931.8|932|931.8|932|931.6|3357
1621422520000|2021-05-19 11:08:40|932.2|932|932|931.8|932.2|932|932|931.8|1381
1621422530000|2021-05-19 11:08:50|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|1537
1621422560000|2021-05-19 11:09:20|||||||||1658
1621422570000|2021-05-19 11:09:30|932|931.8|932|931.8|932|931.8|932|931.8|547
1621422600000|2021-05-19 11:10:00|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|80
1621422610000|2021-05-19 11:10:10|||||||||209
1621422620000|2021-05-19 11:10:20|932|931.8|932|931.8|932|931.8|932|931.8|487
1621422630000|2021-05-19 11:10:30||931.6||931.6||931.6||931.6|0
1621422640000|2021-05-19 11:10:40||931.8||931.8||931.8||931.8|0
1621422650000|2021-05-19 11:10:50|931.8|931.6|932|931.6|932|931.8|931.8|931.6|0
1621422660000|2021-05-19 11:11:00|931.8||931.8||931.8||931.8||0
1621422670000|2021-05-19 11:11:10|||||||||420
1621422680000|2021-05-19 11:11:20|932|931.8|932|931.8|932|931.8|932|931.8|789
1621422690000|2021-05-19 11:11:30|932.2|932|932.2|932|932.2|932|932.2|932|447
1621422700000|2021-05-19 11:11:40|932|931.8|932|931.8|932|931.8|932|931.8|54
1621422750000|2021-05-19 11:12:30|932.2|932|932.4|932|932.4|932.2|932.2|932|3843
1621422770000|2021-05-19 11:12:50|932.2|932.2|932.6|932.2|932.6|932.4|932.2|932.2|1038
1621422780000|2021-05-19 11:13:00|932.4||932.4||932.4||932.4||0
1621422790000|2021-05-19 11:13:10|||||||||40
1621422820000|2021-05-19 11:13:40|932.6|932.4|932.8|932.4|932.8|932.4|932.6|932.4|2274
1621422830000|2021-05-19 11:13:50|933|932.6|933|932.8|933|932.8|933|932.6|1514
1621422850000|2021-05-19 11:14:10|932.8|932.6|933|932.6|933|932.6|932.6|932.4|2651
1621422860000|2021-05-19 11:14:20|933.2|932.8|932.8|932.4|933.2|932.8|932.8|932.4|0
1621422890000|2021-05-19 11:14:50|932.6|932.2|932.6|932.2|932.6|932.4|932.6|932.2|0
1621422900000|2021-05-19 11:15:00|932.4||932.4||932.4||932.4||0
1621422920000|2021-05-19 11:15:20|||||||||464
1621422930000|2021-05-19 11:15:30|932.2|932|932.2|931.8|932.2|932|932.2|931.8|4173
1621422940000|2021-05-19 11:15:40|932||932||932||932||0
1621422960000|2021-05-19 11:16:00|931.8|931.6|932|931.6|932|931.6|931.6|931.4|1017
1621422970000|2021-05-19 11:16:10||931.8||931.8||931.8||931.8|0
1621423060000|2021-05-19 11:17:40|931.8|931.6|931.8|931.6|931.8|931.6|931.8|931.6|1739
1621423070000|2021-05-19 11:17:50|||||||||1250
1621423080000|2021-05-19 11:18:00|931.6|931.4|931.6|931.4|931.6|931.4|931.6|931.4|1558
1621423090000|2021-05-19 11:18:10|931.4|931.2|931.6|931.4|931.6|931.4|931.4|931|1984
1621423150000|2021-05-19 11:19:10|||||||||626
1621423160000|2021-05-19 11:19:20|931.4|931.2|931.4|931|931.4|931.2|931.4|931|17
1621423170000|2021-05-19 11:19:30|931.2||931.2||931.4||931.2||70
1621423180000|2021-05-19 11:19:40|931|930.8|930.8|930.6|931|930.8|930.8|930.6|2866
1621423190000|2021-05-19 11:19:50|931|930.4|931|930.6|931|930.8|930.8|930.4|1656
1621423200000|2021-05-19 11:20:00|931.2|930.8|931.2|930.8|931.2|931|931.2|930.8|0
1621423230000|2021-05-19 11:20:30|931|930.6|931|930.6|931|930.8|931|930.6|0
1621423240000|2021-05-19 11:20:40|930.8|930.8|930.8|930.6|930.8|930.8|930.8|930.6|0
1621423270000|2021-05-19 11:21:10|930.6|930.4|930.4|930.2|930.6|930.4|930.4|930|3787
1621423300000|2021-05-19 11:21:40|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|2030
1621423310000|2021-05-19 11:21:50|930.8|930.6|930.6|930.2|930.8|930.6|930.6|930.2|2320
1621423340000|2021-05-19 11:22:20|930.4|930|930.4|930|930.4|930|930.4|930|0
1621423370000|2021-05-19 11:22:50||930.2||930||930.2||930|1070
1621423380000|2021-05-19 11:23:00|930.2|930.2|930.2|930|930.2|930.2|930.2|930|3021
1621423440000|2021-05-19 11:24:00|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|492
1621423490000|2021-05-19 11:24:50|930.2|930|930.4|930|930.4|930.2|930.2|930|2377
1621423500000|2021-05-19 11:25:00||930.2||930.2||930.2||930.2|0
1621423510000|2021-05-19 11:25:10|930.2|930|930.2|930|930.2|930|930.2|930|67
1621423530000|2021-05-19 11:25:30|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1042
1621423540000|2021-05-19 11:25:40|||||||||307
1621423550000|2021-05-19 11:25:50|930.2|930|930.4|930|930.4|930|930.2|930|0
1621423560000|2021-05-19 11:26:00||930.2||930||930.2||930|0
1621423570000|2021-05-19 11:26:10|930.2|930.2|930.2|930|930.4|930.2|930.2|930|789
1621423590000|2021-05-19 11:26:30|||||||||1741
1621423600000|2021-05-19 11:26:40|930.4|930.2|930.4|930.2|930.4|930.2|930.4|930.2|1183
1621423620000|2021-05-19 11:27:00|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|5311
1621423630000|2021-05-19 11:27:10|930.6|930.4|930.4|930|930.6|930.4|930.2|930|1559
1621423640000|2021-05-19 11:27:20|930.2|929.8|929.6|929.4|930.4|929.8|929.4|929.2|32430
1621423650000|2021-05-19 11:27:30|929.8|929.6|930.2|929.8|930.2|930|929.8|929.6|3270
1621423660000|2021-05-19 11:27:40|930||930||930||930||0
1621423670000|2021-05-19 11:27:50|930.2|930|930|929.8|930.2|930|930|929.8|1185
1621423680000|2021-05-19 11:28:00|930.2||930||930.2||930||0
1621423690000|2021-05-19 11:28:10|930.2|930|930.6|930.2|930.6|930.2|930.2|929.8|12382
1621423700000|2021-05-19 11:28:20|930.4||930.4||930.4||930.4||0
1621423710000|2021-05-19 11:28:30||930||930.2||930.2||930|467
1621423720000|2021-05-19 11:28:40|930.2|930|930|929.8|930.2|930|929.8|929.6|8197
1621423740000|2021-05-19 11:29:00|930.2||930||930.2||930||0
1621423780000|2021-05-19 11:29:40|930.2|930|930.4|930.2|930.4|930.2|930.2|930|248
1621423790000|2021-05-19 11:29:50|930.6|930.4|930.6|930.4|930.6|930.4|930.6|930.4|216
1621423800000|2021-05-19 11:30:00|930.4|930.2|930.4|930|930.4|930.2|930.2|930|737
1621423810000|2021-05-19 11:30:10|930.2|930.2|930.6|930.2|930.6|930.4|930.2|930.2|1221
1621423820000|2021-05-19 11:30:20|930.4|930|930.4|930|930.4|930|930.4|930|0
1621423830000|2021-05-19 11:30:30|930.2|929.8|930.2|929.8|930.2|929.8|930.2|929.8|0
1621423840000|2021-05-19 11:30:40|930||930||930||930||0
1621423850000|2021-05-19 11:30:50|930.2|930|930.4|930|930.4|930|930.2|930|902
1621423870000|2021-05-19 11:31:10|930.2|929.8|930|929.8|930.2|929.8|930|929.8|17
1621423880000|2021-05-19 11:31:20|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|755
1621423890000|2021-05-19 11:31:30|929.6||929.6||929.6||929.6||234
1621423900000|2021-05-19 11:31:40|929.4|929.2|929.2|929|929.4|929.2|929.2|929|4586
1621423920000|2021-05-19 11:32:00||928.8||928.8||928.8||928.8|0
1621423930000|2021-05-19 11:32:10|929|928.6|929.2|928.8|929.2|929|928.8|928.6|4461
1621423940000|2021-05-19 11:32:20|929|929|929.2|928.8|929.2|929|929|928.8|237
1621423950000|2021-05-19 11:32:30|929||929||929||929||0
1621423960000|2021-05-19 11:32:40|929.2||929.2||929.2||929.2||473
1621423970000|2021-05-19 11:32:50|929||929||929||929||97
1621423980000|2021-05-19 11:33:00|929.2|929|929.2|929|929.2|929|929|929|729
1621423990000|2021-05-19 11:33:10|929|928.8|929.2|929|929.2|929|929|928.8|148
1621424000000|2021-05-19 11:33:20|929|928.8|929|928.8|929.2|928.8|929|928.8|246
1621424010000|2021-05-19 11:33:30|929.2||929.2||929.2||929.2||0
1621424030000|2021-05-19 11:33:50|929||929||929||929||0
1621424060000|2021-05-19 11:34:20|928.8|928.6|928.8|928.6|928.8|928.6|928.6|928.4|15357
1621424070000|2021-05-19 11:34:30|929|928.8|928.8|928.6|929|928.8|928.8|928.6|2293
1621424080000|2021-05-19 11:34:40|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|3634
1621424090000|2021-05-19 11:34:50||928.4||928.2||928.4||928.2|0
1621424100000|2021-05-19 11:35:00|928.4|928.4|929|928.6|929|928.8|928.4|928.4|20794
1621424110000|2021-05-19 11:35:10|928.8|928.8|928.6|928.2|929|928.8|928.6|928.2|149349
1621424140000|2021-05-19 11:35:40|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.4|158
1621424170000|2021-05-19 11:36:10|928.6||928.6||928.6||928.6||0
1621424180000|2021-05-19 11:36:20|928.8|928.6|928.8|928.6|928.8|928.6|928.8|928.4|2720
1621424190000|2021-05-19 11:36:30|||||||||200
1621424230000|2021-05-19 11:37:10|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|3845
1621424240000|2021-05-19 11:37:20|928.4||928.4||928.6||928.4||4154
1621424250000|2021-05-19 11:37:30|928.6|928.4|928.6|928.2|928.6|928.4|928.6|928.2|6
1621424270000|2021-05-19 11:37:50|928.4|928|928.2|928|928.4|928|928.2|928|2686
1621424280000|2021-05-19 11:38:00|928|927.8|928|927.6|928|927.8|928|927.6|56
1621424290000|2021-05-19 11:38:10|927.8|927.4|928|927.6|928|927.8|927.6|927.4|0
1621424330000|2021-05-19 11:38:50|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|0
1621424340000|2021-05-19 11:39:00|927.6|927.6|928|927.8|928|927.8|927.6|927.4|2235
1621424350000|2021-05-19 11:39:10||927.6||927.6||927.6||927.6|1000
1621424370000|2021-05-19 11:39:30||927.8||927.6||927.8||927.6|0
1621424390000|2021-05-19 11:39:50|928.2|927.8|928.4|928|928.4|928|928.2|927.8|6523
1621424400000|2021-05-19 11:40:00|928.2|927.8|927.8|927.4|928.2|927.8|927.6|927.4|2212
1621424410000|2021-05-19 11:40:10|927.6|927.2|927.6|927.2|927.8|927.4|927.6|927.2|108
1621424420000|2021-05-19 11:40:20|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|625
1621424430000|2021-05-19 11:40:30|927.4||927.4||927.4||927.4||0
1621424450000|2021-05-19 11:40:50|927.2|927|927.2|927|927.4|927|927.2|926.8|1877
1621424460000|2021-05-19 11:41:00|927.4|926.8|927.4|927|927.4|927|927.4|926.8|945
1621424470000|2021-05-19 11:41:10||927.2||927.2||927.2||927.2|0
1621424480000|2021-05-19 11:41:20||927||927||927||927|65
1621424500000|2021-05-19 11:41:40|927.2|926.8|927|926.8|927.2|926.8|927|926.8|1881
1621424510000|2021-05-19 11:41:50|927.2||927.2||927.2||927.2||420
1621424520000|2021-05-19 11:42:00|927.4|927|927.4|927|927.4|927.2|927.2|927|5711
1621424530000|2021-05-19 11:42:10||927.2||927||927.2||927|0
1621424550000|2021-05-19 11:42:30|927.2|926.8|927|926.8|927.2|926.8|927|926.8|4294
1621424570000|2021-05-19 11:42:50|926.8|926.6|926.8|926.4|926.8|926.6|926.6|926.4|360
1621424580000|2021-05-19 11:43:00|926.6|926.6|926.8|926.4|926.8|926.6|926.6|926.4|1258
1621424590000|2021-05-19 11:43:10|927|926.6|927|926.6|927|926.8|927|926.6|2448
1621424610000|2021-05-19 11:43:30|927.2|926.8|927.2|927|927.2|927|927.2|926.8|1924
1621424630000|2021-05-19 11:43:50|927.4|927.2|927.4|927|927.4|927.2|927.4|927|590
1621424640000|2021-05-19 11:44:00|927.6|927.2|928.4|928|928.4|928.2|927.2|927|60481
1621424650000|2021-05-19 11:44:10|928.2|928.2|928.4|928|928.4|928.2|928|927.8|16208
1621424660000|2021-05-19 11:44:20||928.2||928||928.2||928|4361
1621424670000|2021-05-19 11:44:30|928.2|927.8|928.2|927.8|928.2|928|928|927.6|12127
1621424680000|2021-05-19 11:44:40|928.4|928|928.4|928|928.4|928|928.4|928|2000
1621424690000|2021-05-19 11:44:50|928.6|928.2|928.4|928|928.6|928.4|928.4|928|934
1621424720000|2021-05-19 11:45:20|928.6|928.2|928.8|928.4|928.8|928.6|928.4|928|17367
1621424750000|2021-05-19 11:45:50|929|928.6|929.2|929|929.2|929|929|928.6|7
1621424760000|2021-05-19 11:46:00|929|928.8|929.2|928.8|929.2|929|929|928.8|2539
1621424770000|2021-05-19 11:46:10||929||928.8||929||928.8|0
1621424790000|2021-05-19 11:46:30|929.4|929|929.4|929|929.4|929|929.4|929|0
1621424800000|2021-05-19 11:46:40|929.2|929.2|929.8|929.4|929.8|929.4|929.2|929.2|10755
1621424820000|2021-05-19 11:47:00|929.6|929.2|929.4|929.2|929.8|929.2|929.4|929.2|13552
1621424830000|2021-05-19 11:47:10||929||929||929.2||929|0
1621424840000|2021-05-19 11:47:20|929.6|929.2|929.6|929.2|929.6|929.2|929.4|929|1506
1621424880000|2021-05-19 11:48:00|929.4|929|929.2|928.8|929.6|929|929|928.6|6836
1621424890000|2021-05-19 11:48:10|929.4|929|929.4|929|929.4|929|929.4|929|0
1621424910000|2021-05-19 11:48:30|929.6|929.2|929.8|929.6|929.8|929.6|929.6|929.2|4055
1621424920000|2021-05-19 11:48:40|929.6|929.4|929.8|929.2|929.8|929.4|929.6|929.2|950
1621424930000|2021-05-19 11:48:50|929.6||929.6||929.6||929.6||0
1621424940000|2021-05-19 11:49:00|929.4|929|929.6|929.2|929.6|929.2|929.2|929|44
1621424950000|2021-05-19 11:49:10|929.4|929|929.6|929|929.6|929.2|929.4|929|0
1621424960000|2021-05-19 11:49:20||929.2||929.2||929.2||929|0
1621424970000|2021-05-19 11:49:30|929.4|929|929.4|929|929.4|929|929.4|929|0
1621424980000|2021-05-19 11:49:40|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|520
1621424990000|2021-05-19 11:49:50|929.8|929.4|929.8|929.4|930|929.6|929.8|929.4|240
1621425000000|2021-05-19 11:50:00|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929.2|0
1621425030000|2021-05-19 11:50:30|929.4|929|929.4|929|929.4|929|929.2|929|2888
1621425050000|2021-05-19 11:50:50|929.2|928.8|929.2|928.8|929.2|928.8|929|928.8|1194
1621425060000|2021-05-19 11:51:00|929||929||929||929||0
1621425070000|2021-05-19 11:51:10|928.8|928.6|929.4|929|929.4|929.2|928.8|928.6|8887
1621425080000|2021-05-19 11:51:20|929.6|929.2|929.6|929.2|929.6|929.4|929.4|929.2|9712
1621425090000|2021-05-19 11:51:30|929.8||929.6||929.8||929.6||0
1621425100000|2021-05-19 11:51:40|929.8|929.4|930|929.6|930|929.6|929.8|929.4|0
1621425110000|2021-05-19 11:51:50|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|3860
1621425120000|2021-05-19 11:52:00|929.8|929.6|929.8|929.4|930|929.6|929.8|929.4|1046
1621425130000|2021-05-19 11:52:10|929.6|929.2|929.8|929.4|929.8|929.6|929.6|929.2|0
1621425140000|2021-05-19 11:52:20|929.6|929.2|929.6|929.2|929.6|929.2|929.2|929|6792
1621425150000|2021-05-19 11:52:30|929.8|929.4|930.2|930|930.2|930|929.8|929.4|22358
1621425160000|2021-05-19 11:52:40|930.4|930.2|930.2|930|930.6|930.2|930.2|930|6362
1621425180000|2021-05-19 11:53:00|930|929.8|929.8|929.6|930|929.8|929.8|929.6|8549
1621425190000|2021-05-19 11:53:10|929.6|929.4|929.6|929.4|929.6|929.4|929.4|929.2|663
1621425210000|2021-05-19 11:53:30|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|1616
1621425220000|2021-05-19 11:53:40|929.4|929.2|929.4|929|929.4|929.2|929.2|929|704
1621425240000|2021-05-19 11:54:00|929.2|928.8|929.2|928.8|929.2|928.8|929.2|928.8|0
1621425250000|2021-05-19 11:54:10|929|928.6|928.8|928.4|929|928.6|928.6|928.4|1361
1621425260000|2021-05-19 11:54:20|929|928.6|929|928.8|929|928.8|929|928.6|6124
1621425270000|2021-05-19 11:54:30|928.8|928.6|929|928.8|929|928.8|928.8|928.6|3644
1621425280000|2021-05-19 11:54:40|929.2|929|929.2|929|929.2|929|929.2|929|1811
1621425290000|2021-05-19 11:54:50|||||||||148
1621425300000|2021-05-19 11:55:00|||||||||344
1621425340000|2021-05-19 11:55:40|929|928.8|929.2|928.8|929.2|928.8|929|928.8|6253
1621425350000|2021-05-19 11:55:50|929||929||929||929||0
1621425360000|2021-05-19 11:56:00|||||||||17
1621425370000|2021-05-19 11:56:10|928.8|928.6|929.2|928.8|929.2|928.8|928.8|928.6|2386
1621425380000|2021-05-19 11:56:20|929|928.6|929|928.6|929|928.6|928.8|928.6|0
1621425400000|2021-05-19 11:56:40||928.8||928.6||928.8||928.6|0
1621425430000|2021-05-19 11:57:10|928.8|928.8|928.8|928.6|928.8|928.8|928.8|928.6|1520
1621425450000|2021-05-19 11:57:30|929|928.8|928.6|928.2|929|928.8|928.4|928.2|2148
1621425470000|2021-05-19 11:57:50|928.4|928|928.2|927.8|928.4|928|928.2|927.8|587
1621425480000|2021-05-19 11:58:00|928||928.2||928.2||928||0
1621425490000|2021-05-19 11:58:10|928.4|928|928.4|928|928.4|928|928.4|928|1765
1621425500000|2021-05-19 11:58:20|928.2|927.8|928|927.8|928.4|927.8|928|927.6|483
1621425510000|2021-05-19 11:58:30|927.8|927.6|927.8|927.6|927.8|927.6|927.8|927.6|0
1621425520000|2021-05-19 11:58:40|927.6|927.4|927.6|927.4|927.8|927.6|927.6|927.4|6018
1621425540000|2021-05-19 11:59:00|927.8||927.6||927.8||927.6||4
1621425560000|2021-05-19 11:59:20|927.4|927.2|927.2|926.8|927.4|927.2|927.2|926.8|689
1621425580000|2021-05-19 11:59:40|927|926.6|927|926.6|927|926.6|926.8|926.6|487
1621425600000|2021-05-19 12:00:00|926.8|926.4|926.8|926.4|927|926.6|926.8|926.4|2248
1621425610000|2021-05-19 12:00:10|927|926.6|927.2|926.8|927.2|926.8|926.8|926.6|9470
1621425620000|2021-05-19 12:00:20|927.4|927|927.6|927.2|927.6|927.4|927.4|927|5964
1621425630000|2021-05-19 12:00:30|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|228
1621425660000|2021-05-19 12:01:00|928|927.6|927.8|927.4|928|927.6|927.8|927.4|496
1621425670000|2021-05-19 12:01:10|928|927.6|927.8|927.4|928|927.6|927.8|927.4|0
1621425680000|2021-05-19 12:01:20|927.6|927.2|927.4|927.2|927.6|927.4|927.4|927.2|2921
1621425710000|2021-05-19 12:01:50|927.2|927|927.2|927|927.2|927|927.2|927|124
1621425720000|2021-05-19 12:02:00|927.4||927.2||927.4||927.2||3679
1621425730000|2021-05-19 12:02:10|927|926.8|926.8|926.6|927|926.8|926.8|926.6|1391
1621425740000|2021-05-19 12:02:20|927|926.4|926.8|926.6|927|926.6|926.6|926.4|719
1621425750000|2021-05-19 12:02:30|927|926.8|927|926.6|927|926.8|927|926.6|541
1621425770000|2021-05-19 12:02:50|927.2|926.8|927|926.8|927.2|926.8|927|926.8|593
1621425800000|2021-05-19 12:03:20|927.2|927|927.2|926.8|927.2|927|927.2|926.8|646
1621425810000|2021-05-19 12:03:30|927|926.6|927|926.6|927|926.6|926.8|926.6|555
1621425840000|2021-05-19 12:04:00|926.8|926.8|927.2|927|927.2|927|926.8|926.8|3065
1621425850000|2021-05-19 12:04:10||926.8||927||927||926.8|0
1621425860000|2021-05-19 12:04:20|927.4|926.8|927.4|927|927.4|927|927.4|926.8|2142
1621425870000|2021-05-19 12:04:30|927.6|927.2|928|927.6|928|927.6|927.6|927|10416
1621425880000|2021-05-19 12:04:40|927.8|927.4|927.8|927.6|928|927.6|927.6|927.2|6732
1621425890000|2021-05-19 12:04:50|927.6|927.4|927.8|927.4|927.8|927.6|927.6|927.4|688
1621425900000|2021-05-19 12:05:00|927.6|927.2|927.4|927|927.6|927.2|927.2|927|3205
1621425910000|2021-05-19 12:05:10|927.6|927.2|927.8|927.4|927.8|927.4|927.4|927.2|5
1621425920000|2021-05-19 12:05:20|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|0
1621425940000|2021-05-19 12:05:40|928|927.6|928|927.8|928|927.8|928|927.6|0
1621425950000|2021-05-19 12:05:50|927.8|927.6|927.4|927|927.8|927.8|927.4|927|5972
1621425960000|2021-05-19 12:06:00|927.2|927.2|927.4|927|927.4|927.2|927.2|927|0
1621425980000|2021-05-19 12:06:20|927.2||927.2||927.2||927.2||0
1621425990000|2021-05-19 12:06:30|927.4|927.2|927.6|927.2|927.6|927.4|927.4|927.2|2992
1621426000000|2021-05-19 12:06:40|927.4|927.4|927.8|927.4|928|927.6|927.4|927.4|2054
1621426010000|2021-05-19 12:06:50|928|927.6|927.8|927.6|928|927.6|927.8|927.6|0
1621426030000|2021-05-19 12:07:10|928|927.8|928|927.8|928|927.8|928|927.8|4
1621426050000|2021-05-19 12:07:30|928.2|928|928.2|927.8|928.2|928|928.2|927.8|1437
1621426060000|2021-05-19 12:07:40|928|928|928.2|928|928.2|928|928|927.8|2000
1621426070000|2021-05-19 12:07:50|928|927.8|928.2|927.8|928.2|928|928|927.8|1740
1621426080000|2021-05-19 12:08:00|928.4|928|928.8|928.4|928.8|928.4|928.4|928|4036
1621426090000|2021-05-19 12:08:10|928.6|928.2|928.6|928.2|928.6|928.2|928.4|928.2|86
1621426100000|2021-05-19 12:08:20|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1621426110000|2021-05-19 12:08:30|928.6|928.2|928.2|928|928.6|928.2|928.2|928|7173
1621426120000|2021-05-19 12:08:40|928.4||928.4||928.4||928.2||0
1621426140000|2021-05-19 12:09:00|928.6|928.2|928.2|928|928.6|928.2|928.2|928|1986
1621426150000|2021-05-19 12:09:10|928.4||928.4||928.4||928.4||0
1621426160000|2021-05-19 12:09:20|928.2|927.8|928.2|928|928.2|928|928|927.8|8018
1621426170000|2021-05-19 12:09:30|||||||||577
1621426180000|2021-05-19 12:09:40|928.4|928.2|928.4|928|928.4|928.2|928.4|928|1361
1621426190000|2021-05-19 12:09:50|928.2|927.8|928.2|927.8|928.2|928|928|927.8|3778
1621426200000|2021-05-19 12:10:00|928||928||928||928||2162
1621426210000|2021-05-19 12:10:10|927.8|927.6|928|927.6|928|927.8|927.8|927.6|12059
1621426220000|2021-05-19 12:10:20|928.2|927.8|928.4|928|928.4|928.2|928.2|927.6|5495
1621426230000|2021-05-19 12:10:30|928.6|928.2|928.4|928|928.6|928.4|928.2|927.8|7421
1621426240000|2021-05-19 12:10:40|928.6|928.2|928.4|928|928.6|928.2|928.4|928|0
1621426250000|2021-05-19 12:10:50|928.6|928.2|928.6|928.2|928.6|928.4|928.6|928.2|0
1621426260000|2021-05-19 12:11:00|928.4|928|928.2|927.8|928.4|928|928.2|927.8|2005
1621426270000|2021-05-19 12:11:10|928|928|928.2|927.8|928.2|928|928|927.8|1202
1621426280000|2021-05-19 12:11:20|928.4|928|928.6|928.4|928.6|928.4|928.4|928|0
1621426290000|2021-05-19 12:11:30|928.4|928.2|928|927.6|928.4|928.2|928|927.6|4145
1621426330000|2021-05-19 12:12:10|927.8|927.4|927.8|927.4|927.8|927.4|927.6|927.4|2731
1621426340000|2021-05-19 12:12:20|928|927.6|928|927.6|928|927.6|928|927.6|0
1621426350000|2021-05-19 12:12:30|928.2|927.8|928.2|928|928.2|928|928.2|927.8|1650
1621426360000|2021-05-19 12:12:40|928|927.8|928.2|927.8|928.2|927.8|927.8|927.6|14538
1621426380000|2021-05-19 12:13:00||928||927.8||928||927.8|2163
1621426390000|2021-05-19 12:13:10|928|928|928|927.8|928|928|928|927.8|230
1621426400000|2021-05-19 12:13:20|927.8|927.6|928|927.6|928|927.8|927.8|927.6|5392
1621426410000|2021-05-19 12:13:30|927.8|927.4|927.8|927.4|927.8|927.6|927.6|927.4|3723
1621426420000|2021-05-19 12:13:40|927.6|927.6|927.8|927.4|927.8|927.6|927.6|927.4|123
1621426430000|2021-05-19 12:13:50|927.6|927.2|927.4|927|927.6|927.2|927.4|927|7201
1621426440000|2021-05-19 12:14:00|927.6|927.2|928|927.6|928|927.8|927.4|927.2|14507
1621426450000|2021-05-19 12:14:10|928.2|927.8|928.2|927.8|928.2|928|928|927.8|11015
1621426460000|2021-05-19 12:14:20|928|928|928.4|928.2|928.4|928.2|928|927.8|22582
1621426470000|2021-05-19 12:14:30||928||928||928||928|0
1621426500000|2021-05-19 12:15:00|928.2|927.8|928.2|928|928.2|928|928|927.6|4167
1621426510000|2021-05-19 12:15:10|928.4||928.4||928.4||928.2||571
1621426520000|2021-05-19 12:15:20|928.6|928.2|928.6|928.4|928.6|928.4|928.6|928.2|577
1621426530000|2021-05-19 12:15:30||928.2||928.2||928.2||928.2|0
1621426550000|2021-05-19 12:15:50|928.8|928.4|928.8|928.4|928.8|928.6|928.8|928.4|0
1621426560000|2021-05-19 12:16:00|928.6|928.6|928.8|928.4|928.8|928.6|928.6|928.2|3383
1621426580000|2021-05-19 12:16:20|929|928.6|929.2|928.8|929.2|929|929|928.6|1751
1621426590000|2021-05-19 12:16:30|929|928.6|929|928.6|929|928.6|928.8|928.4|2980
1621426600000|2021-05-19 12:16:40|928.8|928.4|928.8|928.4|928.8|928.4|928.8|928.4|0
1621426620000|2021-05-19 12:17:00||928.6||928.6||928.6||928.6|0
1621426630000|2021-05-19 12:17:10|929|928.8|929.2|929|929.2|929|929|928.8|490
1621426640000|2021-05-19 12:17:20|929.4||929.4||929.4||929.4||0
1621426650000|2021-05-19 12:17:30||929.2||929.2||929.2||929.2|0
1621426660000|2021-05-19 12:17:40|929.2|929|929.4|929|929.4|929|929.2|929|14
1621426670000|2021-05-19 12:17:50|929.6|929.2|929.4|929.2|929.6|929.2|929.4|929.2|950
1621426680000|2021-05-19 12:18:00|929.2|929|929.4|929|929.4|929|929.2|929|3647
1621426690000|2021-05-19 12:18:10|929.6|929.2|929.6|929.2|929.6|929.2|929.6|929|4
1621426700000|2021-05-19 12:18:20|929.8|929.4|929.6|929.4|929.8|929.6|929.6|929.4|0
1621426710000|2021-05-19 12:18:30|929.4|929.2|929.4|929|929.4|929.2|929.4|929|3519
1621426720000|2021-05-19 12:18:40|929.2|929.2|929.6|929.2|929.6|929.2|929.2|929.2|526
1621426730000|2021-05-19 12:18:50|929.4|929|929.4|929|929.4|929|929.4|929|0
1621426740000|2021-05-19 12:19:00|929.6|929.2|929.6|929.2|929.6|929.4|929.6|929.2|6
1621426750000|2021-05-19 12:19:10|929.4|929|929.6|929.2|929.6|929.2|929.4|929|0
1621426760000|2021-05-19 12:19:20|929.8|929.4|930|929.6|930|929.6|929.8|929.4|7844
1621426780000|2021-05-19 12:19:40|930.2|929.8|930.2|930|930.2|930|930.2|929.8|5205
1621426790000|2021-05-19 12:19:50|930.4|930.2|930.6|930.4|930.6|930.4|930|929.8|26822
1621426800000|2021-05-19 12:20:00|930.8|930.6|930.8|930.4|930.8|930.6|930.4|930.2|8855
1621426810000|2021-05-19 12:20:10|930.6||930.8||930.8||930.6||2189
1621426820000|2021-05-19 12:20:20|930.6||930.8||930.8||930.6||134
1621426840000|2021-05-19 12:20:40||930.6||930.6||930.6||930.6|0
1621426850000|2021-05-19 12:20:50|930.6|930.4|930.8|930.6|930.8|930.6|930.6|930.4|5392
1621426860000|2021-05-19 12:21:00|930.6|930.4|930.4|930|930.8|930.4|930.2|930|5884
1621426870000|2021-05-19 12:21:10||930.2||930.2||930.2||930.2|0
1621426880000|2021-05-19 12:21:20|930.2|930|930.2|930|930.2|930|930.2|930|1240
1621426890000|2021-05-19 12:21:30|930.4||930.2||930.4||930.2||574
1621426900000|2021-05-19 12:21:40|930|929.8|929.8|929.6|930|929.8|929.8|929.6|9305
1621426910000|2021-05-19 12:21:50|930||930||930||930||0
1621426920000|2021-05-19 12:22:00|929.8|929.4|929.8|929.6|929.8|929.6|929.6|929.4|2203
1621426930000|2021-05-19 12:22:10|930|929.8|930|929.8|930|929.8|930|929.8|1045
1621426940000|2021-05-19 12:22:20|929.8|929.6|930|929.6|930|929.8|929.8|929.6|3486
1621426980000|2021-05-19 12:23:00|929.8|929.4|930|929.6|930|929.8|929.6|929.4|4110
1621426990000|2021-05-19 12:23:10||929.8||929.8||929.8||929.8|737
1621427010000|2021-05-19 12:23:30|930.2|930|930.6|930.2|930.6|930.2|930.2|930|2396
1621427020000|2021-05-19 12:23:40|930.4|930.4|930.4|930|930.6|930.4|930.2|930|4249
1621427030000|2021-05-19 12:23:50|930.6|930.2|930.6|930.2|930.8|930.4|930.6|930.2|772
1621427040000|2021-05-19 12:24:00|930.8|930.4|930.6|930.2|930.8|930.4|930.4|930.2|3122
1621427050000|2021-05-19 12:24:10|930.4||930.4||930.6||930.4||0
1621427060000|2021-05-19 12:24:20|930.6|930|930.2|929.8|930.6|930|930.2|929.8|1076
1621427100000|2021-05-19 12:25:00|930|929.6|929.8|929.6|930|929.6|929.8|929.6|1734
1621427120000|2021-05-19 12:25:20|||||||||485
1621427130000|2021-05-19 12:25:30|929.6|929.4|929.6|929.4|929.6|929.4|929.6|929.4|1565
1621427170000|2021-05-19 12:26:10|929.8|929.6|929.8|929.6|929.8|929.6|929.8|929.6|298
1621427180000|2021-05-19 12:26:20|929.6|929.4|929.8|929.4|929.8|929.4|929.6|929.4|1860
1621427190000|2021-05-19 12:26:30|930|929.6|930.2|929.8|930.4|930|930|929.6|3967
1621427210000|2021-05-19 12:26:50||930||930||930||930|0
1621427220000|2021-05-19 12:27:00|930|929.8|929.8|929.4|930.2|929.8|929.6|929.4|2993
1621427230000|2021-05-19 12:27:10||929.6||929.6||929.6||929.4|0
1621427250000|2021-05-19 12:27:30|930|929.8|930|929.6|930|929.8|930|929.6|174
1621427260000|2021-05-19 12:27:40|929.8|929.4|929.6|929.4|929.8|929.4|929.6|929.4|3163
1621427270000|2021-05-19 12:27:50|||||||||705
1621427280000|2021-05-19 12:28:00|929.8|929.6|929.6|929.4|929.8|929.6|929.6|929.4|5927
1621427300000|2021-05-19 12:28:20|929.8|929.6|929.8|929.4|929.8|929.6|929.8|929.4|846
1621427340000|2021-05-19 12:29:00|930|929.6|930|929.8|930.2|930|930|929.6|4787
1621427350000|2021-05-19 12:29:10|||||||||168
1621427360000|2021-05-19 12:29:20|||||||||1511
1621427370000|2021-05-19 12:29:30|||||||||54
1621427380000|2021-05-19 12:29:40|929.8|929.6|930|929.6|930|929.6|929.6|929.4|2196
1621427400000|2021-05-19 12:30:00|929.8|929.4|930|929.6|930|929.8|929.8|929.4|965
1621427460000|2021-05-19 12:31:00|929.8|929.4|929.6|929.4|930|929.4|929.6|929.4|4529
1621427470000|2021-05-19 12:31:10|929.4|929.2|929.4|929|929.4|929.2|929.2|929|1159
1621427480000|2021-05-19 12:31:20||929.2||929.2||929.2||929.2|0
1621427490000|2021-05-19 12:31:30|929.2|929|929.2|929|929.2|929|929.2|929|583
1621427500000|2021-05-19 12:31:40|929.4||929.2||929.4||929.2||0
1621427510000|2021-05-19 12:31:50|929.4|929.2|929.4|929.2|929.4|929.2|929.4|929|4171
1621427520000|2021-05-19 12:32:00|929.2|929|929.4|929|929.4|929|929.2|929|2495
1621427550000|2021-05-19 12:32:30|929.2|929.2|929.2|929|929.2|929.2|929.2|929|1245
1621427560000|2021-05-19 12:32:40|929.4||929.4||929.4||929.4||0
1621427570000|2021-05-19 12:32:50||929.2||929||929.2||929|0
1621427580000|2021-05-19 12:33:00|929.2||929.2||929.2||929.2||558
1621427590000|2021-05-19 12:33:10|929|928.8|928.8|928.6|929|928.8|928.8|928.6|2464
1621427600000|2021-05-19 12:33:20|928.6|928.4|928.4|928.2|928.6|928.4|928.4|928.2|1814
1621427610000|2021-05-19 12:33:30||928||928||928||928|138
1621427630000|2021-05-19 12:33:50|928.2||928.4||928.4||928.2||0
1621427640000|2021-05-19 12:34:00|928.2|927.8|928|927.8|928.2|928|928|927.8|0
1621427650000|2021-05-19 12:34:10|||||||||2932
1621427660000|2021-05-19 12:34:20|927.8|927.6|927.6|927.4|927.8|927.6|927.6|927.4|934
1621427710000|2021-05-19 12:35:10|927.4|927.2|927.4|927.2|927.4|927.2|927.4|927.2|0
1621427720000|2021-05-19 12:35:20|927.6|927|927.6|927.2|927.8|927.6|927.2|927|17752
1621427740000|2021-05-19 12:35:40|927.8|927.4|928.4|928|928.4|928.2|927.8|927.2|18033
1621427750000|2021-05-19 12:35:50|928.2||928.2||928.2||928.2||0
1621427760000|2021-05-19 12:36:00|928.4|928.2|928.2|928|928.4|928.2|928.2|928|2241
1621427770000|2021-05-19 12:36:10|928.4|928.2|928.4|928|928.4|928.2|928.2|928|1919
1621427790000|2021-05-19 12:36:30|928.6|928.2|928.6|928.4|928.6|928.4|928.4|928.2|1670
1621427810000|2021-05-19 12:36:50|928.4|928.2|928.4|928.2|928.4|928.2|928.4|928.2|3749
1621427820000|2021-05-19 12:37:00|928.6|928.4|928.8|928.4|928.8|928.6|928.4|928.2|11928
1621427830000|2021-05-19 12:37:10|928.6|928.2|928.8|928.4|928.8|928.4|928.4|928.2|2524
1621427840000|2021-05-19 12:37:20|928.6|928.2|928.6|928.2|928.6|928.2|928.6|928.2|0
1621427850000|2021-05-19 12:37:30|928.4|928|928.4|928|928.6|928|928|927.8|9584
1621427870000|2021-05-19 12:37:50|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|3239
1621427880000|2021-05-19 12:38:00|928|927.6|928|927.6|928|927.6|928|927.6|0
1621427890000|2021-05-19 12:38:10|928.2|927.8|928.2|927.8|928.2|928|928.2|927.8|3914
1621427900000|2021-05-19 12:38:20|928||928||928||928||0
1621427910000|2021-05-19 12:38:30|928.2|927.6|927.8|927.6|928.2|927.6|927.8|927.6|632
1621427920000|2021-05-19 12:38:40|927.6|927.4|927.4|927.2|927.6|927.4|927.2|927|680
1621427930000|2021-05-19 12:38:50|927.2|927|927.2|926.8|927.2|927|927|926.8|3211
1621427940000|2021-05-19 12:39:00||927||926.8||927||926.8|0
1621428020000|2021-05-19 12:40:20|927||927||927||927||1562
1621428030000|2021-05-19 12:40:30|927.2|927|927.2|926.8|927.2|927|927|926.8|999
1621428040000|2021-05-19 12:40:40|927||927||927||927||12262
1621428050000|2021-05-19 12:40:50|927.2||927.2||927.2||927.2||0
1621428060000|2021-05-19 12:41:00|927|927|927.2|927|927.2|927|927|927|591
1621428070000|2021-05-19 12:41:10|927|926.8|927|926.8|927|926.8|927|926.8|54
1621428100000|2021-05-19 12:41:40|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|3345
1621428110000|2021-05-19 12:41:50|926.4|926.2|926.4|926|926.4|926.2|926.2|926|1000
1621428120000|2021-05-19 12:42:00|926.2||926.2||926.2||926.2||0
1621428130000|2021-05-19 12:42:10|926.4|926.2|926.4|926|926.4|926.2|926.4|926|501
1621428160000|2021-05-19 12:42:40||926.2||926.2||926.2||926|0
1621428170000|2021-05-19 12:42:50|||||||||1000
1621428180000|2021-05-19 12:43:00|926.6|926.4|926.6|926.2|926.6|926.4|926.6|926.2|11878
1621428190000|2021-05-19 12:43:10|926.4||926.4||926.4||926.4||0
1621428200000|2021-05-19 12:43:20|926.2|926|926.4|926|926.4|926|926.2|926|1335
1621428220000|2021-05-19 12:43:40|926.6|926.2|926.4|926|926.6|926.4|926.4|926|6003
1621428250000|2021-05-19 12:44:10|926.2||926.2||926.2||926.2||7937
1621428260000|2021-05-19 12:44:20|926|925.8|926|925.6|926|925.8|926|925.6|12342
1621428270000|2021-05-19 12:44:30|926.2|925.8|926.2|925.8|926.2|926|926|925.8|3553
1621428280000|2021-05-19 12:44:40|926||926||926.2||926||1811
1621428290000|2021-05-19 12:44:50|926.2|926|926.2|925.8|926.2|926|926.2|925.8|740
1621428300000|2021-05-19 12:45:00||926||926||926||926|0
1621428320000|2021-05-19 12:45:20|926|925.8|926|925.8|926|925.8|926|925.8|570
1621428330000|2021-05-19 12:45:30|926.2|926|926.2|925.8|926.2|926|926|925.8|3981
1621428340000|2021-05-19 12:45:40|926||926.2||926.2||926||0
1621428350000|2021-05-19 12:45:50|926||926||926||926||0
1621428360000|2021-05-19 12:46:00|926.2|926|926.6|926.2|926.6|926.4|926|925.8|22371
1621428370000|2021-05-19 12:46:10|926.4|926|926.6|926.2|926.6|926.4|926.2|925.8|31128
1621428380000|2021-05-19 12:46:20|926.8|926.4|926.6|926.4|926.8|926.6|926.6|926.2|7036
1621428390000|2021-05-19 12:46:30|926.8|926.6|926.8|926.6|926.8|926.6|926.6|926.4|5109
1621428400000|2021-05-19 12:46:40|927|926.8|926.6|926.4|927|926.8|926.6|926.4|9179
1621428410000|2021-05-19 12:46:50|926.8|926.6|926.6|926.4|926.8|926.6|926.6|926.4|1695
1621428420000|2021-05-19 12:47:00|926.4|926.2|926.2|926|926.4|926.2|926.2|926|5814
1621428430000|2021-05-19 12:47:10|926.4||926.2||926.4||926.2||0
1621428440000|2021-05-19 12:47:20|926|925.8|926|925.8|926|925.8|926|925.8|2716
1621428460000|2021-05-19 12:47:40|926.2|925.6|926|925.6|926.2|925.6|926|925.6|1586
1621428480000|2021-05-19 12:48:00|925.8|925.4|925.6|925.4|925.8|925.4|925.6|925.4|829
1621428490000|2021-05-19 12:48:10|||||||||18
1621428500000|2021-05-19 12:48:20|925.4|925.2|925.6|925.4|925.6|925.4|925.4|925.2|9237
1621428510000|2021-05-19 12:48:30|||||||||1000
1621428520000|2021-05-19 12:48:40|925.4|925.2|925.6|925.4|925.8|925.6|925.4|925.2|9606
1621428540000|2021-05-19 12:49:00|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|611
1621428550000|2021-05-19 12:49:10|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|1500
1621428560000|2021-05-19 12:49:20||925.4||925.2||925.4||925.2|0
1621428570000|2021-05-19 12:49:30||925.4||925.4||925.4||925.4|605
1621428580000|2021-05-19 12:49:40|926.2|926|926.2|926|926.4|926.2|926.2|926|47673
1621428590000|2021-05-19 12:49:50|926.4|926.2|926.4|926.2|926.8|926.6|926.2|926|15306
1621428600000|2021-05-19 12:50:00|926.2|926|926.2|926|926.2|926|926.2|925.8|3290
1621428610000|2021-05-19 12:50:10||925.8||926||926||925.8|0
1621428620000|2021-05-19 12:50:20||925.8||926||926||925.8|13042
1621428630000|2021-05-19 12:50:30|||||||||3234
1621428640000|2021-05-19 12:50:40|||||||||11149
1621428650000|2021-05-19 12:50:50|926|925.8|926.2|926|926.2|926|925.8|925.6|44791
1621428660000|2021-05-19 12:51:00|926.4|926.2|926.2|926|926.4|926.2|926.2|926|9438
1621428670000|2021-05-19 12:51:10|926.4|926.2|926.4|926.2|926.4|926.2|926.4|926.2|1502
1621428680000|2021-05-19 12:51:20|926.2|926|926.2|926|926.4|926|926.2|926|10524
1621428700000|2021-05-19 12:51:40|||||||||1115
1621428710000|2021-05-19 12:51:50|926|925.8|925.8|925.4|926|925.8|925.6|925.4|5181
1621428720000|2021-05-19 12:52:00|925.6||925.6||925.6||925.6||1802
1621428730000|2021-05-19 12:52:10|||||||||282
1621428740000|2021-05-19 12:52:20|925.4|925.2|925.2|925|925.6|925.4|925.2|925|10997
1621428750000|2021-05-19 12:52:30|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|798
1621428770000|2021-05-19 12:52:50|926.2|925.8|926.2|926|926.4|926.2|926|925.8|93605
1621428780000|2021-05-19 12:53:00|||||||||1700
1621428790000|2021-05-19 12:53:10|||||||||2686
1621428800000|2021-05-19 12:53:20|||||||||12380
1621428810000|2021-05-19 12:53:30|||||||||7127
1621428820000|2021-05-19 12:53:40|||||||||9104
1621428830000|2021-05-19 12:53:50|||||||||5773
1621428840000|2021-05-19 12:54:00|||||||||2478
1621428850000|2021-05-19 12:54:10|||||||||2316
1621428860000|2021-05-19 12:54:20|||||||||1644
1621428870000|2021-05-19 12:54:30|||||||||470
1621428880000|2021-05-19 12:54:40|||||||||13483
1621428890000|2021-05-19 12:54:50|||||||||4601
1621428900000|2021-05-19 12:55:00|||||||||19433
1621428910000|2021-05-19 12:55:10|||||||||46527
1621428920000|2021-05-19 12:55:20|926|925.8|924.6|924.4|926|925.8|924.2|924|128267
1621428930000|2021-05-19 12:55:30||924.2||924.2||924.2||924.2|1806
1621428940000|2021-05-19 12:55:40|924.4|924.4|924.6|924.4|924.6|924.4|924.4|924.4|5783
1621428950000|2021-05-19 12:55:50|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|13792
1621428970000|2021-05-19 12:56:10||924.6||924.6||924.6||924.6|0
1621428990000|2021-05-19 12:56:30|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|4875
1621429010000|2021-05-19 12:56:50|924.6|924.4|924.6|924.4|924.6|924.4|924.4|924.2|3346
1621429020000|2021-05-19 12:57:00|924.4|924.2|924.4|924.2|924.6|924.2|924.4|924.2|705
1621429030000|2021-05-19 12:57:10|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|3244
1621429040000|2021-05-19 12:57:20||924.4||924.4||924.4||924.2|0
1621429050000|2021-05-19 12:57:30|925.2|924.8|925.2|925|925.2|925|925|924.8|66381
1621429060000|2021-05-19 12:57:40|925|924.8|925.2|925|925.2|925|925|924.8|16506
1621429070000|2021-05-19 12:57:50|925.4|925.2|925.2|925|925.4|925.2|925.2|925|14993
1621429080000|2021-05-19 12:58:00|||||||||4581
1621429090000|2021-05-19 12:58:10|925|924.8|925.2|925|925.2|925|925|924.6|26094
1621429100000|2021-05-19 12:58:20|925|924.8|925.2|925|925.2|925|925|924.8|14231
1621429110000|2021-05-19 12:58:30|||||||||2876
1621429120000|2021-05-19 12:58:40|||||||||2732
1621429130000|2021-05-19 12:58:50|925.4|925.2|925.6|925.2|925.6|925.4|925.4|925.2|6614
1621429140000|2021-05-19 12:59:00|925.4|925|925.2|925|925.4|925|925|924.8|17260
1621429150000|2021-05-19 12:59:10|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|650
1621429170000|2021-05-19 12:59:30|925.2|925|925.2|925|925.2|925|925.2|925|301
1621429180000|2021-05-19 12:59:40|||||||||10107
1621429200000|2021-05-19 13:00:00|||||||||12841
1621429210000|2021-05-19 13:00:10|||||||||2054
1621429230000|2021-05-19 13:00:30|||||||||626
1621429240000|2021-05-19 13:00:40|||||||||14634
1621429260000|2021-05-19 13:01:00|925|924.8|925.2|925|925.2|925|925|924.8|39202
1621429270000|2021-05-19 13:01:10|||||||||2029
1621429280000|2021-05-19 13:01:20|||||||||10065
1621429300000|2021-05-19 13:01:40|||||||||7554
1621429310000|2021-05-19 13:01:50|925.4|925.2|925.4|925|925.4|925.2|925.4|925|11928
1621429320000|2021-05-19 13:02:00|925.2|925.2|925.4|925.2|925.4|925.2|925.2|925|6067
1621429330000|2021-05-19 13:02:10|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|9776
1621429340000|2021-05-19 13:02:20|925.4|925|924.8|924.4|925.4|925|924.8|924.4|20915
1621429360000|2021-05-19 13:02:40|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|571
1621429370000|2021-05-19 13:02:50|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|213
1621429380000|2021-05-19 13:03:00|925|924.6|925|924.8|925|924.8|925|924.6|2695
1621429390000|2021-05-19 13:03:10|924.8|924.6|925|924.6|925|924.6|924.8|924.6|707
1621429400000|2021-05-19 13:03:20|924.8|924.8|925|924.6|925.2|925|924.8|924.6|3892
1621429410000|2021-05-19 13:03:30|924.8||924.8||924.8||924.8||0
1621429440000|2021-05-19 13:04:00|925|924.8|925.2|924.8|925.2|925|925|924.8|6113
1621429470000|2021-05-19 13:04:30|925|924.6|924.8|924.6|925|924.6|924.8|924.6|3513
1621429480000|2021-05-19 13:04:40|925|924.8|925.8|925.6|925.8|925.6|924.2|923.8|138587
1621429490000|2021-05-19 13:04:50|925.6|925.4|925.8|925.4|926|925.8|925.6|925.4|11909
1621429500000|2021-05-19 13:05:00|925.6|925.2|924.8|924.4|925.6|925.2|924.8|924.4|15442
1621429520000|2021-05-19 13:05:20|925|924.6|925|924.6|925|924.8|925|924.4|5221
1621429530000|2021-05-19 13:05:30|924.8|924.8|925.2|924.8|925.4|925.2|924.8|924.6|26177
1621429540000|2021-05-19 13:05:40|925.4|925|925.4|925|925.4|925|925.4|925|0
1621429550000|2021-05-19 13:05:50|925.6|925.2|926.8|926.4|927|926.8|925.6|925|61417
1621429560000|2021-05-19 13:06:00|927|926.6|926|925.8|927|926.8|926|925.8|14044
1621429570000|2021-05-19 13:06:10|926.2|926|926.2|926|926.2|926|926.2|926|15171
1621429580000|2021-05-19 13:06:20|926.4|926.2|926.4|926|926.4|926.2|926.2|926|6258
1621429590000|2021-05-19 13:06:30|926.2|925.8|926.2|925.8|926.2|926|926.2|925.8|6446
1621429600000|2021-05-19 13:06:40|926.4|926|926.4|926.2|926.4|926.2|926.4|925.8|575
1621429610000|2021-05-19 13:06:50|926.2|926|926.4|926|926.4|926|926.2|926|28
1621429620000|2021-05-19 13:07:00|926.2|925.8|926.2|925.8|926.2|925.8|926.2|925.8|0
1621429630000|2021-05-19 13:07:10|926.4|926|926.2|925.8|926.4|926|926.2|925.8|0
1621429640000|2021-05-19 13:07:20|926||926||926||926||0
1621429650000|2021-05-19 13:07:30|925.8|925.6|926|925.6|926|925.6|925.8|925.6|3901
1621429670000|2021-05-19 13:07:50|925.8|925.8|926|925.6|926|925.8|925.8|925.6|4205
1621429680000|2021-05-19 13:08:00|||||||||34
1621429690000|2021-05-19 13:08:10|925.8|925.4|925.6|925.2|925.8|925.4|925.6|925.2|1707
1621429720000|2021-05-19 13:08:40|925.8|925.4|926|925.8|926|925.8|925.8|925.4|5143
1621429730000|2021-05-19 13:08:50|926.2|926|926.4|926|926.4|926.2|926.2|926|2247
1621429740000|2021-05-19 13:09:00|926.6|926.2|926.6|926.2|926.6|926.4|926.6|926.2|19900
1621429750000|2021-05-19 13:09:10|926.4||926.6||926.6||926.4||4828
1621429760000|2021-05-19 13:09:20|926.4|926|926.2|925.8|926.6|926|926|925.8|4662
1621429770000|2021-05-19 13:09:30|926|925.6|926|925.6|926|925.6|925.8|925.6|100
1621429780000|2021-05-19 13:09:40|925.8||925.8||925.8||925.8||100
1621429790000|2021-05-19 13:09:50|926|925.8|925.8|925.4|926|925.8|925.8|925.4|5218
1621429800000|2021-05-19 13:10:00|925.6|925.2|925.6|925.2|925.6|925.2|925.6|925.2|0
1621429810000|2021-05-19 13:10:10|925.4|925|925.6|925.2|925.6|925.2|925.4|925|0
1621429830000|2021-05-19 13:10:30|925.4|925|925.2|925|925.4|925|925.2|925|23
1621429840000|2021-05-19 13:10:40|925|924.8|924.6|924.4|925|924.8|924.6|924.4|1944
1621429850000|2021-05-19 13:10:50||924.2||924.4||924.4||924.2|194
1621429860000|2021-05-19 13:11:00|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924|9791
1621429880000|2021-05-19 13:11:20|924.4||924.4||924.4||924.4||0
1621429900000|2021-05-19 13:11:40|924.6|924.4|924.4|924.2|924.6|924.4|924.4|924.2|4219
1621429920000|2021-05-19 13:12:00||924||924.2||924.2||924|770
1621429960000|2021-05-19 13:12:40|924.2|924|924.2|924|924.2|924|924.2|924|808
1621429990000|2021-05-19 13:13:10|924|923.8|924|923.6|924|923.8|924|923.6|1058
1621430000000|2021-05-19 13:13:20|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.4|0
1621430010000|2021-05-19 13:13:30|923.6|923.2|923.6|923.2|923.6|923.2|923.6|923.2|0
1621430030000|2021-05-19 13:13:50|923.4|923.4|923.6|923.2|923.6|923.4|923.4|923.2|4132
1621430040000|2021-05-19 13:14:00|923.4|923|923.4|923.2|923.4|923.2|923.2|923|10312
1621430050000|2021-05-19 13:14:10|923.6|923.4|923.6|923.2|923.8|923.6|923.6|923.2|6861
1621430060000|2021-05-19 13:14:20|923.8|923.4|923.8|923.6|923.8|923.6|923.8|923.4|2202
1621430100000|2021-05-19 13:15:00|924|923.8|923.8|923.6|924|923.8|923.8|923.6|2598
1621430110000|2021-05-19 13:15:10|923.6|923.4|923.4|923.2|923.6|923.4|923.4|923.2|6637
1621430120000|2021-05-19 13:15:20|923.2|923|924.2|924|924.4|924.2|923.2|923|108230
1621430130000|2021-05-19 13:15:30|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|3301
1621430140000|2021-05-19 13:15:40|924.2|924|924.4|924.2|924.4|924.2|924.2|924|13312
1621430150000|2021-05-19 13:15:50|924.2|924|924.2|924|924.4|924.2|924.2|924|1044
1621430160000|2021-05-19 13:16:00|||||||||6569
1621430170000|2021-05-19 13:16:10|||||||||346
1621430180000|2021-05-19 13:16:20|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|287
1621430190000|2021-05-19 13:16:30|||||||||24
1621430200000|2021-05-19 13:16:40|924.2|924|924.2|924|924.2|924|924.2|924|1046
1621430210000|2021-05-19 13:16:50|924.4|924.2|924.8|924.6|924.8|924.6|924.4|924.2|14525
1621430220000|2021-05-19 13:17:00|925|924.8|925|924.6|925.2|925|925|924.6|9734
1621430230000|2021-05-19 13:17:10|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1621430250000|2021-05-19 13:17:30|925|924.6|925.2|925|925.4|925.2|925|924.6|3277
1621430260000|2021-05-19 13:17:40|925.4|924.8|925|924.6|925.4|924.8|925|924.6|258
1621430270000|2021-05-19 13:17:50|925.2|924.8|925.2|924.8|925.2|924.8|925.2|924.8|0
1621430280000|2021-05-19 13:18:00|925|925|925.2|925|925.2|925|925|925|645
1621430290000|2021-05-19 13:18:10|925.4|925.2|925.4|925|925.4|925.2|925.2|924.8|906
1621430300000|2021-05-19 13:18:20|925.2|924.8|925.4|925|925.4|925.2|925.2|924.8|2040
1621430310000|2021-05-19 13:18:30|925.2|924.8|925.4|925|925.4|925|925.2|924.8|1054
1621430320000|2021-05-19 13:18:40|925.2|924.8|925.4|925|925.4|925|925.2|924.8|0
1621430330000|2021-05-19 13:18:50|925.2|924.8|925.2|924.8|925.2|924.8|924.8|924.6|5491
1621430350000|2021-05-19 13:19:10|925||925||925||925||0
1621430360000|2021-05-19 13:19:20|924.8|924.6|924.8|924.6|924.8|924.6|924.8|924.6|808
1621430370000|2021-05-19 13:19:30|924.6|924.4|924.6|924.4|924.6|924.6|924.6|924.2|1652
1621430380000|2021-05-19 13:19:40|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|3652
1621430390000|2021-05-19 13:19:50|924.6|924.4|924.6|924.2|924.6|924.4|924.4|924.2|3881
1621430400000|2021-05-19 13:20:00||924.4||924.4||924.4||924.4|0
1621430410000|2021-05-19 13:20:10|924.8|924.6|924.8|924.4|924.8|924.6|924.8|924.4|2214
1621430430000|2021-05-19 13:20:30|925|924.6|925|924.8|925|924.8|925|924.6|532
1621430440000|2021-05-19 13:20:40||924.6||924.8||924.8||924.6|103
1621430450000|2021-05-19 13:20:50||924.6||924.6||924.6||924.6|784
1621430460000|2021-05-19 13:21:00|924.8|924.4|924.6|924.2|925|924.4|924.6|924.2|3382
1621430470000|2021-05-19 13:21:10|924.4|924.4|924.6|924.4|924.6|924.4|924.4|924.4|96
1621430480000|2021-05-19 13:21:20||924.2||924.4||924.4||924.2|0
1621430500000|2021-05-19 13:21:40|924.4|924.2|924.6|924.2|924.6|924.2|924.4|924.2|1499
1621430510000|2021-05-19 13:21:50|924.4|924|924.2|924|924.4|924|924.2|924|1163
1621430520000|2021-05-19 13:22:00|||||||||19771
1621430530000|2021-05-19 13:22:10|924.4|924.2|924.4|924|924.4|924.2|924.4|924|11583
1621430550000|2021-05-19 13:22:30||924.2||924||924.2||924|0
1621430570000|2021-05-19 13:22:50||924.2||924||924.2||924|0
1621430590000|2021-05-19 13:23:10|924.2||924.2||924.2||924.2||6248
1621430600000|2021-05-19 13:23:20|924.4|924.2|924.4|924|924.4|924.2|924.4|924|12064
1621430610000|2021-05-19 13:23:30|924.2||924.2||924.2||924.2||6312
1621430620000|2021-05-19 13:23:40|||||||||743
1621430630000|2021-05-19 13:23:50|924.4|924.2|924.4|924.2|924.4|924.2|924.4|924.2|4471
1621430640000|2021-05-19 13:24:00|924.2|924|924.4|924.2|924.4|924.2|924.2|924|2256
1621430650000|2021-05-19 13:24:10|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|2838
1621430660000|2021-05-19 13:24:20|||||||||50
1621430680000|2021-05-19 13:24:40|924.8|924.6|925|924.6|925|924.8|924.8|924.6|4857
1621430700000|2021-05-19 13:25:00|924.8|924.4|924.6|924.4|925|924.4|924.6|924.4|1337
1621430710000|2021-05-19 13:25:10|924.4|924.2|924.8|924.6|924.8|924.6|924.4|924.2|3816
1621430720000|2021-05-19 13:25:20|925|924.8|924.8|924.6|925|924.8|924.8|924.6|1360
1621430730000|2021-05-19 13:25:30|925|924.8|925.2|925|925.2|925|925|924.8|2160
1621430740000|2021-05-19 13:25:40|925.4|925.2|925.4|925.2|925.6|925.4|925.4|925.2|1678
1621430750000|2021-05-19 13:25:50|925.6|925.4|925.8|925.6|925.8|925.6|925.6|925.4|5965
1621430760000|2021-05-19 13:26:00|925.6|925.4|925.6|925.2|925.6|925.4|925.6|925.2|344
1621430770000|2021-05-19 13:26:10|925.4|925|925.4|925|925.4|925|925.4|925|0
1621430780000|2021-05-19 13:26:20|925.2|924.8|924.6|924.4|925.2|924.8|924.6|924.4|10767
1621430790000|2021-05-19 13:26:30|924.8|924.6|924.8|924.6|925|924.6|924.8|924.6|1205
1621430800000|2021-05-19 13:26:40|924.6|924.4|924.6|924.4|924.6|924.4|924.6|924.4|1120
1621430810000|2021-05-19 13:26:50|924.4|924.2|924.4|924|924.4|924.2|924.4|924|1356
1621430870000|2021-05-19 13:27:50|924.6|924.2|924.4|924.2|924.6|924.2|924.4|924.2|6335
1621430880000|2021-05-19 13:28:00|924.6||924.6||924.6||924.6||0
1621430900000|2021-05-19 13:28:20|924.4||924.4||924.4||924.4||245
1621430910000|2021-05-19 13:28:30|924.6|924.4|924.8|924.6|924.8|924.6|924.6|924.4|1306
1621430930000|2021-05-19 13:28:50|925|924.8|925.2|925|925.2|925|925|924.8|4286
1621430940000|2021-05-19 13:29:00|925.4||925.4||925.4||925.4||0
1621430960000|2021-05-19 13:29:20|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|1878
1621430980000|2021-05-19 13:29:40|925|924.6|924.8|924.6|925|924.6|924.8|924.6|664
1621430990000|2021-05-19 13:29:50|925|924.8|925.4|925.2|925.6|925.4|925|924.6|12767
1621431000000|2021-05-19 13:30:00|925.6|925|924.6|924.4|925.6|925.4|924|923.6|106366
1621431010000|2021-05-19 13:30:10|924.8|924.6|925.2|924.8|925.2|925|924.6|924.4|8305
1621431020000|2021-05-19 13:30:20|925|924.6|924.8|924.6|925|924.6|924.8|924.6|1780
1621431030000|2021-05-19 13:30:30|924.6|924.4|924.6|924.4|924.6|924.4|924.2|924|5828
1621431040000|2021-05-19 13:30:40|924.4|924.2|923.8|923.6|924.4|924.2|923.6|923.4|20575
1621431050000|2021-05-19 13:30:50|924|923.8|924.4|924|924.4|924.2|924|923.8|3762
1621431060000|2021-05-19 13:31:00|924.6|924.2|924.4|924|925.2|925|924|923.8|11014
1621431070000|2021-05-19 13:31:10|924.6|924.2|924.4|924.2|924.6|924.4|924.2|924|2321
1621431080000|2021-05-19 13:31:20|924.2|924|924.2|924|924.4|924.2|924|923.6|11677
1621431090000|2021-05-19 13:31:30|924.4|923.8|923.8|923.4|924.4|924|923.8|923.4|1741
1621431100000|2021-05-19 13:31:40|924|923.6|924|923.6|924.2|923.8|923.8|923.6|2700
1621431110000|2021-05-19 13:31:50|923.8|923.4|923.4|923.2|924|923.6|923.4|923|20366
1621431120000|2021-05-19 13:32:00|923.6|923.4|923.6|923.4|923.6|923.4|923.6|923.2|3701
1621431130000|2021-05-19 13:32:10|923.8|923.6|924|923.8|924.2|924|923.8|923.6|7110
1621431140000|2021-05-19 13:32:20|923.8|923.6|924.6|924.2|924.6|924.2|923.8|923.4|5898
1621431150000|2021-05-19 13:32:30|924.4|924.4|924.6|924.2|924.8|924.4|924.4|924|7189
1621431160000|2021-05-19 13:32:40|924.4|924|925.4|925|925.4|925|924.4|924|7799
1621431170000|2021-05-19 13:32:50|925.2|925.2|925.4|925.2|925.4|925.2|925.2|925|16285
1621431180000|2021-05-19 13:33:00|925.2|925|925|924.8|925.2|925|924.6|924.4|15450
1621431190000|2021-05-19 13:33:10|925.2|925|925.2|925|925.2|925|924.6|924.4|14186
1621431200000|2021-05-19 13:33:20|925|924.8|925.2|924.8|925.2|925|925|924.8|5792
1621431210000|2021-05-19 13:33:30|925|925|925.2|925|925.2|925|925|924.8|1608
1621431220000|2021-05-19 13:33:40|925|924.8|925|924.8|925|924.8|925|924.8|5539
1621431230000|2021-05-19 13:33:50|925.2|925|925.8|925.6|926|925.8|925.2|925|7091
1621431240000|2021-05-19 13:34:00|926|925.8|926.4|926|926.6|926.4|926|925.8|24604
1621431250000|2021-05-19 13:34:10|926.6|926.2|926.6|926.2|926.6|926.4|926.2|926|9452
1621431260000|2021-05-19 13:34:20|926.8|926.4|927.6|927.4|927.6|927.4|926.8|926.4|17524
1621431270000|2021-05-19 13:34:30|927.8|927.6|927.6|927.4|927.8|927.6|927.4|927.2|11881
1621431280000|2021-05-19 13:34:40|927.8|927.6|928.4|928|928.4|928.2|927.8|927.4|21412
1621431290000|2021-05-19 13:34:50|928.6|927.8|928.8|928.4|928.8|928.6|928.6|927.8|6710
1621431300000|2021-05-19 13:35:00|928.6|928.6|928.2|927.8|928.8|928.6|928.2|927.8|7755
1621431310000|2021-05-19 13:35:10|928|927.6|927.6|927.2|928.2|927.8|927.4|927.2|10727
1621431320000|2021-05-19 13:35:20|927.4|927|926.8|926.4|927.4|927|926.8|926.4|2710
1621431330000|2021-05-19 13:35:30|927|926.6|926.8|926.4|927|926.8|926.8|926.4|7200
1621431340000|2021-05-19 13:35:40|926.6|926.2|926.2|925.8|926.8|926.2|926.2|925.8|2013
1621431350000|2021-05-19 13:35:50|926|925.6|926.4|926|926.4|926|926|925.6|9328
1621431360000|2021-05-19 13:36:00|926.6|926.2|926.6|926.2|927|926.8|926.6|926.2|13561
1621431370000|2021-05-19 13:36:10|926.8|926.4|926.8|926.4|927|926.6|926.6|926.2|1822
1621431380000|2021-05-19 13:36:20|926.6|926.6|926.6|926.2|926.6|926.6|926.6|926.2|0
1621431390000|2021-05-19 13:36:30|926.4|926|926.2|926|926.6|926|926|925.8|9423
1621431400000|2021-05-19 13:36:40|926|925.8|925.6|925.2|926|925.8|925.6|925.2|5633
1621431410000|2021-05-19 13:36:50|925.8|925.4|925.8|925.4|926|925.8|925.8|925.4|2611
1621431420000|2021-05-19 13:37:00|925.6|925.2|925|924.8|925.6|925.2|925|924.6|5510
1621431430000|2021-05-19 13:37:10|925.2|925|925|924.6|925.2|925|924.8|924.4|12243
1621431440000|2021-05-19 13:37:20||924.8||924.6||924.8||924.6|486
1621431450000|2021-05-19 13:37:30|924.8|924.8|925|924.8|925|924.8|924.8|924.8|1116
1621431460000|2021-05-19 13:37:40|924.8|924.6|924.2|924|925|924.6|924.2|924|4345
1621431470000|2021-05-19 13:37:50|924|923.8|924.2|924|924.4|924.2|924|923.8|22001
1621431480000|2021-05-19 13:38:00|924|923.8|924.2|924|924.2|924|924|923.6|28625
1621431490000|2021-05-19 13:38:10|924.4|924.2|924.6|924.2|924.6|924.4|924.2|924|18354
1621431500000|2021-05-19 13:38:20|924.4|924|924.8|924.4|924.8|924.4|924.2|924|755
1621431510000|2021-05-19 13:38:30|924.6|924.2|924.2|924|924.6|924.2|924.2|924|9246
1621431520000|2021-05-19 13:38:40|924.4|924.2|924.2|924|924.6|924.2|924.2|924|10494
1621431530000|2021-05-19 13:38:50|924|923.8|924.6|924.4|924.6|924.4|924|923.8|4155
1621431540000|2021-05-19 13:39:00|924.4|924.2|924.2|924|924.4|924.2|924.2|924|2201
1621431550000|2021-05-19 13:39:10|924.4|924.2|924.4|924|924.6|924.2|924.2|924|6317
1621431560000|2021-05-19 13:39:20|924.2||924.2||924.4||924.2||2428
1621431570000|2021-05-19 13:39:30|924.4|924.2|924.2|924|924.6|924.2|924.2|924|10540
1621431590000|2021-05-19 13:39:50|924.4|924.2|924.6|924.4|924.6|924.4|924.4|924.2|7706
1621431600000|2021-05-19 13:40:00|924.4|924.2|924.4|924.2|924.6|924.2|924.4|924|228
1621431610000|2021-05-19 13:40:10|924.6|924|924.2|924|924.6|924.2|924.2|924|10667
1621431620000|2021-05-19 13:40:20|924|923.8|924.2|924|924.2|924|923.8|923.6|19042
1621431630000|2021-05-19 13:40:30|||||||||36394
1621431640000|2021-05-19 13:40:40|||||||||95027
1621431650000|2021-05-19 13:40:50|||||||||45680
1621431660000|2021-05-19 13:41:00|923.8|923.6|923|922.6|923.8|923.6|922.8|922.6|67720
1621431670000|2021-05-19 13:41:10|923.2|922.8|922.6|922.2|923.4|923|922.6|922.2|4257
1621431680000|2021-05-19 13:41:20|922.4|922|922.6|922.2|922.6|922.2|922.4|922|3676
1621431690000|2021-05-19 13:41:30|922.4|922|922.4|922|922.4|922.2|922.4|922|1232
1621431700000|2021-05-19 13:41:40|922.6|922.2|922.4|922.2|922.6|922.4|922.4|922|3606
1621431710000|2021-05-19 13:41:50|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|748
1621431730000|2021-05-19 13:42:10|922.4|922.4|922.8|922.4|923|922.8|922.4|922|22455
1621431740000|2021-05-19 13:42:20|922.6|922.2|922.2|922|922.6|922.2|922.2|922|2909
1621431750000|2021-05-19 13:42:30|922.4|922.2|922.6|922.2|922.8|922.4|922.4|922|11519
1621431760000|2021-05-19 13:42:40|922.4|922|921.8|921.6|922.4|922|921.4|921|6101
1621431770000|2021-05-19 13:42:50|922|921.4|922.2|921.8|922.2|922|922|921.2|6910
1621431780000|2021-05-19 13:43:00|922.4|922|922.8|922.4|922.8|922.6|922.4|921.8|14670
1621431790000|2021-05-19 13:43:10|922.6|922.2|922.6|922.4|923|922.8|922.6|922.2|1695
1621431800000|2021-05-19 13:43:20|922.8|922.6|923.8|923.4|923.8|923.6|922.8|922.4|39683
1621431810000|2021-05-19 13:43:30|923.6|923.6|923.8|923.4|924.2|923.8|923.6|923.2|10701
1621431820000|2021-05-19 13:43:40|923.6|923.2|923.6|923.4|923.8|923.4|923.2|922.8|13128
1621431830000|2021-05-19 13:43:50|923.4|923.2|923.4|923|923.4|923.2|923.2|922.8|567
1621431840000|2021-05-19 13:44:00|923.2|922.8|923.2|923|923.4|923|923|922.6|0
1621431850000|2021-05-19 13:44:10|923.4|922.8|923.6|923.4|923.6|923.4|923.4|922.8|4325
1621431860000|2021-05-19 13:44:20|923.4|923.2|923.6|923.2|923.6|923.4|923.4|923.2|921
1621431870000|2021-05-19 13:44:30|923.4|923.4|923.4|923.2|923.4|923.4|923.2|923|3259
1621431880000|2021-05-19 13:44:40|923.6|923.4|923.8|923.4|924|923.6|923.6|923.2|4494
1621431890000|2021-05-19 13:44:50|923.6|923.2|923.8|923.4|923.8|923.4|923.6|923.2|0
1621431900000|2021-05-19 13:45:00|923.6|923.2|923.6|923.2|923.8|923.4|923.4|923|13152
1621431910000|2021-05-19 13:45:10|923.4|923|923.6|923.2|923.6|923.2|923.4|923|0
1621431920000|2021-05-19 13:45:20|923.8|923.4|923.8|923.4|923.8|923.6|923.6|923.2|5160
1621431930000|2021-05-19 13:45:30|923.6|923.2|923.8|923.4|924|923.8|923.6|923.2|29646
1621431940000|2021-05-19 13:45:40|924|923.6|923.8|923.6|924|923.8|923.8|923.6|1699
1621431950000|2021-05-19 13:45:50|924|923.8|924.8|924.4|924.8|924.4|924|923.8|1584
1621431960000|2021-05-19 13:46:00|924.6|924.2|924.4|924.2|924.8|924.4|924.4|924.2|0
1621431970000|2021-05-19 13:46:10|924.6|924|923.6|923.2|924.6|924|923.4|923.2|7969
1621431980000|2021-05-19 13:46:20|923.4||923.4||923.6||923.4||1417
1621431990000|2021-05-19 13:46:30|923.6|923.4|922.8|922.4|923.6|923.4|922.6|922.4|3479
1621432000000|2021-05-19 13:46:40|922.6|922.2|922.4|922|922.8|922.2|922.4|922|4984
1621432010000|2021-05-19 13:46:50|922.6|922.2|922.6|922.2|922.6|922.4|922.4|922|5059
1621432020000|2021-05-19 13:47:00|922.8|922.4|922.6|922.2|922.8|922.6|922.6|922.2|4985
1621432030000|2021-05-19 13:47:10|922.4|922|922.6|922.2|922.6|922.2|922.4|922|0
1621432040000|2021-05-19 13:47:20|922.4|922.4|922.6|922.2|922.6|922.4|922.4|922|2694
1621432050000|2021-05-19 13:47:30|922.4|922|922.2|921.8|922.4|922|922.2|921.8|31
1621432060000|2021-05-19 13:47:40|922.4|922|922.4|922|922.8|922.4|922.4|922|6116
1621432070000|2021-05-19 13:47:50|922.6|922.2|923.4|923|923.4|923|922.6|922.2|8678
1621432080000|2021-05-19 13:48:00|923.2|922.8|923.4|923|923.4|923|923|922.6|55
1621432090000|2021-05-19 13:48:10|923.6|923.2|923.4|923|923.6|923.2|923.2|922.8|6743
1621432110000|2021-05-19 13:48:30||923.2||923||923.2||923|890
1621432120000|2021-05-19 13:48:40|923.2|922.8|923|922.6|923.2|922.8|922.8|922.6|3073
1621432130000|2021-05-19 13:48:50|922.8|922.4|922.8|922.4|923|922.6|922.6|922.4|4857
1621432140000|2021-05-19 13:49:00|923|922.6|922.8|922.4|923.4|923|922.6|922.4|3727
1621432150000|2021-05-19 13:49:10|922.6|922.2|922.8|922.4|922.8|922.4|922.4|922|28
1621432160000|2021-05-19 13:49:20|922.6||922.8||922.8||922.6||0
1621432170000|2021-05-19 13:49:30||922.6||922.6||922.6||922.4|399
1621432180000|2021-05-19 13:49:40|||||||||84
1621432200000|2021-05-19 13:50:00|923|922.8|923.2|922.8|923.4|923.2|923|922.8|6276
1621432210000|2021-05-19 13:50:10|923|922.6|922.8|922.4|923.2|922.8|922.6|922.4|6085
1621432220000|2021-05-19 13:50:20|922.6|922.2|922.4|922|922.6|922.2|922.2|921.8|3395
1621432240000|2021-05-19 13:50:40|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922.2|5712
1621432250000|2021-05-19 13:50:50|923|922.6|923.4|923|923.4|923.2|923|922.6|4643
1621432260000|2021-05-19 13:51:00|923.6|923.2|923.6|923.2|923.6|923.4|923.4|923|7288
1621432270000|2021-05-19 13:51:10|923.4|923|923.4|923.2|923.6|923.2|923.2|923|19322
1621432280000|2021-05-19 13:51:20|923.6|923|923|922.6|923.6|923|923|922.6|678
1621432290000|2021-05-19 13:51:30|922.8|922.4|922.6|922.4|923|922.4|922.6|922.4|151
1621432300000|2021-05-19 13:51:40|922.4|922.2|922.8|922.6|922.8|922.6|922.4|922|3672
1621432310000|2021-05-19 13:51:50|923|922.8|923|922.6|923|922.8|922.8|922.4|2679
1621432320000|2021-05-19 13:52:00|923.2|922.8|923.2|922.8|923.4|923|923|922.6|1702
1621432330000|2021-05-19 13:52:10|923|923|923.4|923|923.4|923|923|923|1190
1621432340000|2021-05-19 13:52:20|923.2|922.8|923.2|922.8|923.4|923|923.2|922.8|0
1621432350000|2021-05-19 13:52:30|923|922.6|923|922.6|923.2|922.8|922.8|922.6|6464
1621432360000|2021-05-19 13:52:40|923.2|922.4|922.6|922.2|923.2|922.4|922.4|922.2|13739
1621432370000|2021-05-19 13:52:50|922.4|922|922.6|922.2|922.8|922.6|922.2|922|6693
1621432380000|2021-05-19 13:53:00|922.4|922|922.8|922.4|922.8|922.4|922.4|922|3907
1621432390000|2021-05-19 13:53:10|922.6|922.2|922.8|922.4|922.8|922.4|922.6|922.2|586
1621432400000|2021-05-19 13:53:20|922.6|922.2|922.4|922|922.8|922.4|922.2|922|5985
1621432410000|2021-05-19 13:53:30|922.2|921.8|922|921.6|922.2|922|921.8|921.6|4877
1621432420000|2021-05-19 13:53:40|921.8||922||922||921.8||0
1621432430000|2021-05-19 13:53:50|922.2|921.8|921.8|921.6|922.2|921.8|921.8|921.4|828
1621432440000|2021-05-19 13:54:00|922|921.8|922|921.6|922|921.8|921.8|921.6|876
1621432450000|2021-05-19 13:54:10|922.2|921.8|922.4|922|922.4|922|922.2|921.8|800
1621432460000|2021-05-19 13:54:20|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922.2|5152
1621432470000|2021-05-19 13:54:30|923|922.6|923.2|922.8|923.2|923|923|922.6|2160
1621432480000|2021-05-19 13:54:40|923.4|923|923.2|923|923.4|923.2|923.2|923|1823
1621432490000|2021-05-19 13:54:50|923.4|922.8|922.8|922.6|923.4|922.8|922.8|922.6|1691
1621432500000|2021-05-19 13:55:00|922.6|922.4|922.4|922|922.8|922.4|922.4|922|1463
1621432510000|2021-05-19 13:55:10|922.2|922.2|922.2|922|922.4|922.2|922.2|922|4160
1621432520000|2021-05-19 13:55:20|922.4|921.8|922.4|922|922.4|922.2|922.4|921.8|14933
1621432530000|2021-05-19 13:55:30|922.2||922.2||922.4||922.2||5446
1621432540000|2021-05-19 13:55:40|922.4|922.2|922.2|922|922.4|922.2|922.2|922|2393
1621432550000|2021-05-19 13:55:50|922.4|922.2|922.4|922|922.4|922.2|922.2|922|0
1621432560000|2021-05-19 13:56:00|922.2|922.2|922.2|922|922.4|922.2|922.2|922|641
1621432570000|2021-05-19 13:56:10|922.4||922.4||922.4||922.2||0
1621432580000|2021-05-19 13:56:20|922.2||922.2||922.2||922.2||0
1621432590000|2021-05-19 13:56:30|922.4|922.2|922.4|922.2|922.4|922.2|922.4|922.2|3735
1621432600000|2021-05-19 13:56:40|||||||||18
1621432610000|2021-05-19 13:56:50|922.6|922.4|923.8|923.4|923.8|923.6|922.6|922.4|14837
1621432620000|2021-05-19 13:57:00|923.6|923.6|923.4|923.2|924|923.8|923.4|923.2|21106
1621432630000|2021-05-19 13:57:10|923.6|923.4|923.6|923.4|923.8|923.6|923.2|923|5096
1621432640000|2021-05-19 13:57:20|923.8|923.2|923.8|923.6|924.2|924|923.8|923.2|4025
1621432650000|2021-05-19 13:57:30|924|923.8|924.2|923.8|924.2|924|923.8|923.6|5752
1621432660000|2021-05-19 13:57:40|924.4|924|924.4|924|924.4|924.2|924.4|923.8|1634
1621432670000|2021-05-19 13:57:50|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|5675
1621432680000|2021-05-19 13:58:00|924.6|924.2|924.6|924.2|924.6|924.4|924.4|924|973
1621432690000|2021-05-19 13:58:10|924.4|924|924.6|924.2|924.6|924.2|924.2|924|8282
1621432700000|2021-05-19 13:58:20|924.4|924|924.6|924.2|924.6|924.4|924|923.6|24745
1621432710000|2021-05-19 13:58:30|924.4|924|924.2|923.8|924.4|924.2|924.2|923.8|6294
1621432720000|2021-05-19 13:58:40|924.4|924|924.6|924.2|924.6|924.4|924.2|923.8|1582
1621432730000|2021-05-19 13:58:50|924.4|924|924.4|924.2|924.6|924.4|924.4|924|0
1621432740000|2021-05-19 13:59:00|924.6||924.6||924.6||924.6||4
1621432750000|2021-05-19 13:59:10|924.4|924.4|924.4|924.2|924.6|924.4|924.2|924|3424
1621432760000|2021-05-19 13:59:20|924.6|924|923.8|923.6|924.6|924|923.8|923.6|3170
1621432770000|2021-05-19 13:59:30|924|923.8|924|923.6|924|923.8|924|923.6|2196
1621432780000|2021-05-19 13:59:40|923.8|923.4|923.4|923|924|923.4|923.2|922.8|8863
1621432790000|2021-05-19 13:59:50|923.2|923.2|923.2|923|923.2|923.2|923.2|923|500
1621432800000|2021-05-19 14:00:00|923|922.8|923.2|923|923.4|923|923|922.8|4218
1621432810000|2021-05-19 14:00:10|923.4||923.2||923.4||923.2||0
1621432820000|2021-05-19 14:00:20|923|922.8|923.4|923|923.4|923|923|922.8|4550
1621432830000|2021-05-19 14:00:30|923.6|923.2|923.4|923|923.8|923.4|923.4|923|1221
1621432840000|2021-05-19 14:00:40|923.2||923.4||923.4||923.2||0
1621432850000|2021-05-19 14:00:50|923.2||923.4||923.4||923.2||100
1621432860000|2021-05-19 14:01:00|923.2||923.2||923.2||923.2||0
1621432870000|2021-05-19 14:01:10|||||||||24
1621432880000|2021-05-19 14:01:20|923|922.8|922.6|922.2|923|922.8|922.4|922.2|4944
1621432890000|2021-05-19 14:01:30|922.4|922|922.4|922.2|922.6|922.2|922.4|922|473
1621432900000|2021-05-19 14:01:40|922.6|922.4|922.2|922|923|922.6|922.2|922|6491
1621432910000|2021-05-19 14:01:50|||||||||12443
1621432920000|2021-05-19 14:02:00|922|921.8|922.2|922|922.2|922|922|921.8|22455
1621432930000|2021-05-19 14:02:10|922|921.8|922.2|922|922.2|922|922|921.8|19085
1621432940000|2021-05-19 14:02:20|922|921.8|922.2|922|922.2|922|921.8|921.6|43180
1621432950000|2021-05-19 14:02:30|||||||||9254
1621432960000|2021-05-19 14:02:40|922|921.8|922.2|922|922.2|922|921.6|921.2|100500
1621432970000|2021-05-19 14:02:50|||||||||12599
1621432980000|2021-05-19 14:03:00|||||||||32680
1621432990000|2021-05-19 14:03:10|||||||||16072
1621433000000|2021-05-19 14:03:20|922|921.8|920.8|920.4|922|921.8|920.6|920.2|107962
1621433010000|2021-05-19 14:03:30||920.6||920.6||920.6||920.6|2500
1621433020000|2021-05-19 14:03:40|920.6|920.4|919.8|919.4|920.6|920.4|919.6|919.2|50289
1621433030000|2021-05-19 14:03:50||919.6||919.4||919.6||919.4|2096
1621433040000|2021-05-19 14:04:00|919.6|919.6|919.6|919.4|920|919.8|919.6|919.4|3935
1621433050000|2021-05-19 14:04:10|919.8|919.6|919.6|919.4|920|919.8|919.6|919.4|21761
1621433060000|2021-05-19 14:04:20|919.8|919.6|919.8|919.4|919.8|919.6|919.6|919.4|5040
1621433070000|2021-05-19 14:04:30|919.6||919.6||919.6||919.6||29183
1621433080000|2021-05-19 14:04:40|919.4|919.2|919.2|919|919.4|919.2|919.2|919|49804
1621433090000|2021-05-19 14:04:50|919.4|919.2|919.4|919|919.4|919.2|919.4|919|2254
1621433100000|2021-05-19 14:05:00|919.2|918.8|919.4|919|919.4|919.2|918.8|918.4|22513
1621433110000|2021-05-19 14:05:10|919.6|918.8|919.6|919|919.6|919.4|919.2|918.8|6414
1621433120000|2021-05-19 14:05:20|919.4|919.2|919.8|919.4|919.8|919.6|919.4|919|3503
1621433130000|2021-05-19 14:05:30|919.6|919.2|919.4|919|919.6|919.4|919.4|919|1385
1621433140000|2021-05-19 14:05:40|919.2|918.8|919.2|918.8|919.4|918.8|919|918.8|5461
1621433150000|2021-05-19 14:05:50|919|918.6|918.8|918.4|919|918.6|918.8|918.2|2828
1621433160000|2021-05-19 14:06:00|919|918.6|918.6|918.2|919|918.6|918.4|918.2|4608
1621433170000|2021-05-19 14:06:10|918.4||918.6||918.6||918.4||1590
1621433180000|2021-05-19 14:06:20|||||||||241
1621433190000|2021-05-19 14:06:30|918.8|918.4|920.2|920|920.2|920|918.6|918.2|111016
1621433200000|2021-05-19 14:06:40|920.4|920.2|920.4|920|920.4|920.2|920.4|920|11553
1621433210000|2021-05-19 14:06:50|920.2||920.2||920.2||920.2||2334
1621433220000|2021-05-19 14:07:00|||||||||3940
1621433230000|2021-05-19 14:07:10|920.4|920.2|920.4|920|920.4|920.2|920.2|920|14141
1621433240000|2021-05-19 14:07:20|920.2||920.2||920.4||920.2||2577
1621433250000|2021-05-19 14:07:30|||||||||9180
1621433260000|2021-05-19 14:07:40|||||||||5652
1621433270000|2021-05-19 14:07:50|||||||||3514
1621433280000|2021-05-19 14:08:00|||||||||5762
1621433290000|2021-05-19 14:08:10|919.8|919.8|920.2|920|920.2|920|919.8|919.6|71317
1621433300000|2021-05-19 14:08:20|||||||||6913
1621433310000|2021-05-19 14:08:30|||||||||10658
1621433320000|2021-05-19 14:08:40|||||||||2466
1621433330000|2021-05-19 14:08:50|920.4|920.2|920.4|920|920.4|920.2|920.2|920|30819
1621433340000|2021-05-19 14:09:00|920.2||920.2||920.2||920.2||8224
1621433350000|2021-05-19 14:09:10|||||||||9537
1621433360000|2021-05-19 14:09:20|920.4|920.2|920.4|920|920.4|920.2|920.4|920|3027
1621433370000|2021-05-19 14:09:30|920.2|919.8|919|918.6|920.2|919.8|919|918.6|28273
1621433380000|2021-05-19 14:09:40|918.8|918.4|919.2|918.8|919.4|919|918.8|918.4|3553
1621433390000|2021-05-19 14:09:50|919||919.2||919.2||919||100
1621433400000|2021-05-19 14:10:00|919|918.6|918.6|918.2|919|918.6|918.6|918.2|1007
1621433410000|2021-05-19 14:10:10|918.4||918.6||918.6||918.4||7451
1621433420000|2021-05-19 14:10:20|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.4|2630
1621433430000|2021-05-19 14:10:30|919|918.8|919|918.6|919.4|919|919|918.6|4128
1621433440000|2021-05-19 14:10:40|918.8|918.4|918.8|918.4|919|918.4|918.8|918.4|294
1621433450000|2021-05-19 14:10:50|918.6|918.2|918.6|918.2|918.6|918.4|918.6|918.2|4881
1621433460000|2021-05-19 14:11:00|918.8|918.4|918.8|918.4|918.8|918.6|918.8|918.4|943
1621433470000|2021-05-19 14:11:10|919|918.6|919|918.8|919|918.8|919|918.6|715
1621433490000|2021-05-19 14:11:30||918.6||918.6||918.6||918.6|1491
1621433500000|2021-05-19 14:11:40|918.8|918.4|919|918.8|919|918.8|918.6|918.4|11268
1621433510000|2021-05-19 14:11:50|919.2|919|919.2|918.8|919.4|919.2|919|918.6|49335
1621433530000|2021-05-19 14:12:10|919|918.6|918.4|918.2|919.2|918.6|918.4|918.2|18060
1621433540000|2021-05-19 14:12:20|918.6|918.4|919.2|918.8|919.2|918.8|918.6|918.2|2759
1621433550000|2021-05-19 14:12:30|919.4|919|919.4|919|919.4|919|919.2|918.8|0
1621433560000|2021-05-19 14:12:40||919.2||919.2||919.2||919|873
1621433570000|2021-05-19 14:12:50|919.6|919.4|919.6|919.4|919.6|919.4|919.6|919.4|1778
1621433580000|2021-05-19 14:13:00|919.8|919.6|919.6|919.2|919.8|919.6|919.4|919.2|15446
1621433590000|2021-05-19 14:13:10|919.8|919.4|920|919.6|920|919.8|919.8|919.4|6539
1621433600000|2021-05-19 14:13:20|919.8|919.8|920|919.6|920|919.8|919.8|919.6|5850
1621433610000|2021-05-19 14:13:30|919.8||919.8||919.8||919.8||1000
1621433620000|2021-05-19 14:13:40|919.6|919.4|919.4|919|919.8|919.4|919.2|919|8235
1621433630000|2021-05-19 14:13:50|919.6|919.2|919.6|919.2|919.8|919.6|919.6|919.2|11153
1621433640000|2021-05-19 14:14:00|919.8|919.4|919.6|919.4|920|919.8|919.4|919.2|7791
1621433650000|2021-05-19 14:14:10|919.8|919.6|920|919.6|920|919.8|919.8|919.6|7840
1621433660000|2021-05-19 14:14:20|920.2|919.8|920.6|920.4|920.6|920.4|920.2|919.8|21594
1621433670000|2021-05-19 14:14:30|920.4|920.2|920.6|920.2|920.6|920.4|920.4|920.2|530
1621433680000|2021-05-19 14:14:40|920.4|920|920|919.6|920.6|920|920|919.6|1645
1621433690000|2021-05-19 14:14:50|920.2|919.8|920.2|920|920.2|920|920.2|919.8|4853
1621433700000|2021-05-19 14:15:00|920|919.8|919.4|919|920.2|920|919.2|919|59721
1621433710000|2021-05-19 14:15:10|919.2|918.8|919|918.6|919.6|919.4|919|918.6|18659
1621433720000|2021-05-19 14:15:20|918.8|918.8|919|918.8|919.2|918.8|918.8|918.8|0
1621433730000|2021-05-19 14:15:30|919.2|918.6|918.6|918.2|919.2|918.6|918.4|918.2|8312
1621433740000|2021-05-19 14:15:40|918.4|918.4|918.6|918.4|918.8|918.4|918.4|918.2|3325
1621433750000|2021-05-19 14:15:50|918.4|918.2|918.6|918.2|918.6|918.4|918.4|918.2|982
1621433760000|2021-05-19 14:16:00|918.8|918.4|918.8|918.6|918.8|918.6|918.8|918.2|4339
1621433770000|2021-05-19 14:16:10|919|918.8|919.2|918.8|919.2|919|919|918.8|1322
1621433780000|2021-05-19 14:16:20|919.4|919|919.2|919|919.6|919.4|919.2|919|6906
1621433790000|2021-05-19 14:16:30|919|918.8|919.2|919|919.2|919|919|918.8|140
1621433800000|2021-05-19 14:16:40|919.4|918.8|919.6|919.4|919.6|919.4|919.2|918.8|6502
1621433810000|2021-05-19 14:16:50|919.4|919.2|919.8|919.4|920|919.8|919.4|919.2|6085
1621433820000|2021-05-19 14:17:00|920|919.6|920.2|919.8|920.2|920|920|919.4|11880
1621433830000|2021-05-19 14:17:10|920|920|920|919.6|920|920|919.8|919.4|76
1621433840000|2021-05-19 14:17:20|919.8|919.8|920|919.8|920.4|920.2|919.8|919.6|7542
1621433850000|2021-05-19 14:17:30|920.2|920|920|919.8|920.2|920|920|919.8|9668
1621433860000|2021-05-19 14:17:40|919.8|919.6|920.2|919.8|920.2|920|919.8|919.6|13658
1621433870000|2021-05-19 14:17:50|920|919.6|919.8|919.6|920|919.6|919.8|919.6|0
1621433880000|2021-05-19 14:18:00|919.6|919.4|920.2|920|920.2|920|919.6|919.4|3227
1621433900000|2021-05-19 14:18:20|920.4|920.2|920.4|920.2|920.6|920.2|920.4|920|5430
1621433910000|2021-05-19 14:18:30|920.6|920.4|920.4|920.2|920.6|920.4|920.2|920|1104
1621433920000|2021-05-19 14:18:40|920.2|920|920.4|920.2|920.4|920.2|920.2|920|607
1621433930000|2021-05-19 14:18:50||920||920.2||920.2||920|2032
1621433940000|2021-05-19 14:19:00|920.6|920.4|920.8|920.4|921|920.8|920.6|920.2|5829
1621433950000|2021-05-19 14:19:10|921|920.6|921|920.8|921.2|921|921|920.6|4117
1621433960000|2021-05-19 14:19:20|921.2|921|921.6|921.4|921.6|921.4|921.2|920.8|3427
1621433970000|2021-05-19 14:19:30|921.4|921.2|921.8|921.4|921.8|921.6|921.2|921|9628
1621433980000|2021-05-19 14:19:40|921.6|921.2|921.6|921.2|921.6|921.4|921.4|921|0
1621433990000|2021-05-19 14:19:50|921.4|921.4|921.6|921.2|921.6|921.4|921.4|921.2|4017
1621434000000|2021-05-19 14:20:00|921.4|921.4|921.2|920.8|921.4|921.4|921.2|920.8|1146
1621434010000|2021-05-19 14:20:10|921|921|921.2|921|921.2|921|921|920.8|7971
1621434020000|2021-05-19 14:20:20|921|920.8|921.2|921|921.4|921|921|920.8|659
1621434030000|2021-05-19 14:20:30|921.4|921.2|921.6|921.4|921.6|921.4|921.4|921.2|2667
1621434040000|2021-05-19 14:20:40|921.8|921.6|922|921.8|922|921.8|921.8|921.6|1326
1621434050000|2021-05-19 14:20:50|922.2|922|922|921.8|922.2|922|922|921.8|1911
1621434060000|2021-05-19 14:21:00|921.8|921.6|921.6|921.2|922|921.6|921.4|921.2|4331
1621434070000|2021-05-19 14:21:10|921.4|921|921.2|921|921.4|921|920.8|920.6|3922
1621434080000|2021-05-19 14:21:20|921|920.8|921.2|920.8|921.4|921.2|921|920.6|886
1621434090000|2021-05-19 14:21:30|921.4|921|921.2|920.8|921.4|921.2|921.2|920.8|1793
1621434100000|2021-05-19 14:21:40|921.4|921|921.2|921|921.4|921.2|921.2|920.8|1801
1621434110000|2021-05-19 14:21:50|921.4|921.2|921.2|920.8|921.4|921.2|921.2|920.8|238
1621434120000|2021-05-19 14:22:00|921.4|921|921.6|921.4|921.6|921.4|921.4|921|5718
1621434130000|2021-05-19 14:22:10|921.8|921.6|922|921.6|922.2|921.8|921.8|921.4|8549
1621434140000|2021-05-19 14:22:20|922.2|921.8|922.2|922|922.2|922|922.2|921.8|0
1621434150000|2021-05-19 14:22:30|922|921.8|922.2|922|922.2|922|922|921.8|671
1621434160000|2021-05-19 14:22:40|922.4|922.2|922.2|922|922.4|922.2|922.2|922|4673
1621434170000|2021-05-19 14:22:50|922.4|922.2|922.6|922.4|922.6|922.4|922.4|922.2|1813
1621434180000|2021-05-19 14:23:00|922.4|922.2|922.6|922.2|922.6|922.2|922.2|922|3874
1621434190000|2021-05-19 14:23:10|922.4|922|922.6|922.4|922.6|922.4|922.4|922|352
1621434200000|2021-05-19 14:23:20|922.4|922.2|922|921.8|922.4|922.2|922|921.8|2361
1621434210000|2021-05-19 14:23:30|922.2|922|922.4|922|922.4|922|922|921.8|2254
1621434220000|2021-05-19 14:23:40|922.6|922.2|922.8|922.6|922.8|922.6|922.6|922.2|1346
1621434230000|2021-05-19 14:23:50|922.6|922.4|922.8|922.6|922.8|922.6|922.4|922.2|6657
1621434240000|2021-05-19 14:24:00|922.6|922.4|922.6|922.2|922.6|922.4|922.6|922.2|1076
1621434250000|2021-05-19 14:24:10|922.4|922|922.4|922|922.6|922.2|922.2|921.8|19719
1621434260000|2021-05-19 14:24:20|922.2||922.4||922.4||922.2||0
1621434270000|2021-05-19 14:24:30|922.2|922.2|922.4|922|922.4|922.2|922.2|922|158
1621434290000|2021-05-19 14:24:50|922.2|921.8|921.6|921.4|922.2|921.8|921.6|921.4|4961
1621434310000|2021-05-19 14:25:10|921.8|921.6|922|921.8|922.2|922|921.8|921.6|3058
1621434320000|2021-05-19 14:25:20|922.2|921.6|922.4|922.2|922.4|922.2|922.2|921.6|5454
1621434330000|2021-05-19 14:25:30|922.6|922.4|922.8|922.6|922.8|922.6|922.6|922.4|2877
1621434340000|2021-05-19 14:25:40|922.6|922.4|922.6|922.2|922.6|922.4|922.4|922.2|1983
1621434350000|2021-05-19 14:25:50|922.4|922.4|923|922.6|923|922.8|922.4|922.4|2555
1621434360000|2021-05-19 14:26:00|923.2|922.8|923.2|922.8|923.6|923.2|923.2|922.8|8799
1621434370000|2021-05-19 14:26:10|923.4|923|923.2|922.8|923.8|923.6|923.2|922.8|6673
1621434380000|2021-05-19 14:26:20|923.4|923|923.6|923.2|923.6|923.2|923.2|923|4553
1621434390000|2021-05-19 14:26:30|923.4|923.4|923.6|923.4|923.6|923.4|923.4|923.4|0
1621434400000|2021-05-19 14:26:40|923.8|923.6|923.8|923.4|924|923.8|923.8|923.4|705
1621434410000|2021-05-19 14:26:50|924|923.6|924.2|923.8|924.2|924|923.8|923.6|3994
1621434420000|2021-05-19 14:27:00|924.4|924|924.6|924.4|924.6|924.4|924.4|924|5248
1621434430000|2021-05-19 14:27:10|924.4|924.2|924.6|924.2|924.6|924.4|924.4|924.2|589
1621434440000|2021-05-19 14:27:20|924.4|924|924.4|924|924.8|924.4|924.2|924|16233
1621434450000|2021-05-19 14:27:30|924.2|923.8|924.4|924|924.4|924.2|924|923.6|1592
1621434460000|2021-05-19 14:27:40|924.6|924.2|924.6|924.4|924.6|924.4|924.4|924|3000
1621434470000|2021-05-19 14:27:50|924.4|924.2|924.6|924.2|924.6|924.2|924.2|923.8|2899
1621434480000|2021-05-19 14:28:00|924.8|924.4|924.4|924|924.8|924.4|924.2|924|2133
1621434490000|2021-05-19 14:28:10|924.6|924.2|924.4|924|924.8|924.4|924.4|924|0
1621434500000|2021-05-19 14:28:20|924.6|924.2|924.6|924.2|924.8|924.4|924.6|924.2|504
1621434510000|2021-05-19 14:28:30|924.4||924.4||924.4||924.4||0
1621434520000|2021-05-19 14:28:40|924.6||924.6||924.6||924.4||1044
1621434530000|2021-05-19 14:28:50|924.4|924.4|925|924.6|925|924.8|924.4|924.2|14867
1621434540000|2021-05-19 14:29:00|924.8|924.4|924.8|924.4|924.8|924.4|924.8|924.4|0
1621434550000|2021-05-19 14:29:10|924.6|924.2|924.6|924.4|924.6|924.4|924.4|924.2|9692
1621434560000|2021-05-19 14:29:20|924.8|924.6|925|924.6|925|924.8|924.8|924.6|3558
1621434570000|2021-05-19 14:29:30|924.8|924.8|925.2|925|925.2|925|924.8|924.6|1200
1621434580000|2021-05-19 14:29:40|925.4|925.2|925.4|925.2|925.4|925.2|925.4|925.2|3554
1621434590000|2021-05-19 14:29:50|925.2|925|925.2|925|925.4|925.2|925.2|925|1796
1621434600000|2021-05-19 14:30:00|925|924.8|925|924.6|925|924.8|924.6|924.4|17928
1621434610000|2021-05-19 14:30:10|925.2|924.8|925|924.6|925.4|925|925|924.6|3124
1621434620000|2021-05-19 14:30:20|924.8|924.4|924.6|924.4|924.8|924.4|924.6|924.2|175
1621434630000|2021-05-19 14:30:30|924.8|924.2|924.2|923.8|924.8|924.2|924.2|923.8|8151
1621434640000|2021-05-19 14:30:40|924|923.6|924|923.6|924.2|923.8|923.6|923.4|3565
1621434650000|2021-05-19 14:30:50|924.2|923.8|924.2|923.8|924.2|923.8|923.8|923.4|956
1621434660000|2021-05-19 14:31:00|924.4|924|924.2|923.8|924.4|924|923.6|923.2|7188
1621434670000|2021-05-19 14:31:10|924|923.6|924.2|923.8|924.2|923.8|924|923.6|1
1621434680000|2021-05-19 14:31:20|924|924|924.4|924|924.4|924.2|924|924|0
1621434690000|2021-05-19 14:31:30|924.2|923.8|923.8|923.6|924.4|923.8|923.8|923.6|3671
1621434700000|2021-05-19 14:31:40||923.4||923.4||923.4||923.4|0
1621434710000|2021-05-19 14:31:50|923.6|923.2|923.6|923.4|923.8|923.6|923.4|923.2|98
1621434720000|2021-05-19 14:32:00|923.8|923.6|923.6|923.2|924.2|924|923.4|923.2|12164
1621434730000|2021-05-19 14:32:10|923.8|923.4|923.8|923.4|923.8|923.4|923.6|923.2|662
1621434740000|2021-05-19 14:32:20|923.6|923.2|923.8|923.4|923.8|923.6|923.4|923.2|3594
1621434750000|2021-05-19 14:32:30|923.6|923.2|923.8|923.4|924|923.8|923.6|923.2|1744
1621434760000|2021-05-19 14:32:40|923.6||923.6||923.6||923.6||0
1621434770000|2021-05-19 14:32:50|923.4|923.2|923.2|922.8|923.4|923.2|923|922.6|10172
1621434780000|2021-05-19 14:33:00|923|922.6|922.8|922.4|923.2|922.8|922.8|922.4|0
1621434790000|2021-05-19 14:33:10|922.6|922.6|922.8|922.4|922.8|922.6|922.4|922.2|0
1621434800000|2021-05-19 14:33:20|922.6|922.2|922.4|922|922.6|922.2|922|921.8|7318
1621434810000|2021-05-19 14:33:30|922.6|922.2|922.4|922|922.6|922.2|922.4|922|0
1621434820000|2021-05-19 14:33:40|922.6|922.2|922.8|922.4|922.8|922.6|922.6|922.2|6117
1621434830000|2021-05-19 14:33:50|922.6||922.6||922.6||922.6||0
1621434840000|2021-05-19 14:34:00|922.8|922.6|922.8|922.6|922.8|922.6|922.8|922.6|10680
1621434850000|2021-05-19 14:34:10|923|922.8|922.8|922.6|923|922.8|922.8|922.6|2651
1621434860000|2021-05-19 14:34:20|923|922.8|923.2|922.8|923.2|922.8|923|922.8|632
1621434870000|2021-05-19 14:34:30|923.4|923|923.4|923|923.4|923.2|923.4|923|854
1621434880000|2021-05-19 14:34:40|923.6|923.2|923.4|923|923.6|923.4|923.2|923|3475
1621434890000|2021-05-19 14:34:50|923.2||923.2||923.2||923.2||22
1621434900000|2021-05-19 14:35:00|923.4|922.8|923.4|923.2|923.4|923.2|923.2|922.8|4775
1621434910000|2021-05-19 14:35:10|923.2|923|923.4|923|923.4|923|923.2|922.8|3625
1621434920000|2021-05-19 14:35:20|923.2|922.8|923.2|923|923.4|923|923.2|922.8|1000
1621434930000|2021-05-19 14:35:30|923.4|923.2|923.2|922.8|923.4|923.2|923.2|922.8|1383
1621434940000|2021-05-19 14:35:40|923|922.6|923|922.6|923|922.8|922.6|922.2|35039
1621434950000|2021-05-19 14:35:50|922.8|922.4|923|922.6|923|922.6|922.6|922.2|923
1621434960000|2021-05-19 14:36:00|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|829
1621434970000|2021-05-19 14:36:10|923.2|922.8|923.4|923|923.4|923.2|922.8|922.6|4394
1621434980000|2021-05-19 14:36:20|923.2|922.8|923.2|922.8|923.4|923|923.2|922.8|0
1621434990000|2021-05-19 14:36:30|923|922.6|922.6|922.4|923|922.6|922.6|922.2|7507
1621435000000|2021-05-19 14:36:40|922.4|922.2|922.2|921.8|922.4|922.2|922.2|921.8|2368
1621435010000|2021-05-19 14:36:50|922|921.6|922|921.6|922|921.6|921.8|921.6|2523
1621435020000|2021-05-19 14:37:00|921.8||922||922||921.8||309
1621435030000|2021-05-19 14:37:10|921.8|921.4|921.6|921.2|921.8|921.4|921.6|921.2|332
1621435040000|2021-05-19 14:37:20|921.4|921.4|921.8|921.4|921.8|921.6|921.4|921.2|2385
1621435050000|2021-05-19 14:37:30|921.6|921.2|921.4|921.2|921.8|921.2|921.2|921|1361
1621435060000|2021-05-19 14:37:40|921.6|921.4|921.6|921.2|921.8|921.6|921.4|921.2|2239
1621435070000|2021-05-19 14:37:50|921.8|921.4|921.8|921.4|921.8|921.6|921.6|921.2|2520
1621435080000|2021-05-19 14:38:00|922|921.6|921.6|921.2|922|921.8|921.4|921.2|1417
1621435090000|2021-05-19 14:38:10|921.4|921.4|921.6|921.2|921.8|921.6|921.4|921.2|2119
1621435100000|2021-05-19 14:38:20|921.4|921|921.4|921|921.6|921|921.2|921|1705
1621435110000|2021-05-19 14:38:30|921.2|920.8|921.4|921|921.4|921.2|921|920.8|3492
1621435120000|2021-05-19 14:38:40|921.2||921.4||921.4||921.2||0
1621435130000|2021-05-19 14:38:50|921.2|920.8|921|920.6|921.2|920.8|920.8|920.4|6121
1621435140000|2021-05-19 14:39:00|920.8|920.8|920.8|920.6|921|920.8|920.8|920.6|2824
1621435150000|2021-05-19 14:39:10|921|920.4|920.8|920.6|921|920.6|920.6|920.2|1874
1621435160000|2021-05-19 14:39:20|921|920.8|921.4|921|921.4|921|921|920.8|615
1621435170000|2021-05-19 14:39:30|921.2|920.8|921.2|920.8|921.2|920.8|921|920.6|7695
1621435180000|2021-05-19 14:39:40|921|920.6|920.8|920.6|921|920.6|920.8|920.6|290
1621435190000|2021-05-19 14:39:50|921|920.8|920.4|920|921|920.8|920.4|920|6053
1621435200000|2021-05-19 14:40:00|920.2|920.2|920.6|920.2|920.6|920.4|920|919.8|10189
1621435210000|2021-05-19 14:40:10|920.8|920.4|920.6|920.2|920.8|920.6|920.6|920.2|490
1621435220000|2021-05-19 14:40:20|921.2|920.4|921.2|921|921.2|921|921|920.2|56096
1621435230000|2021-05-19 14:40:30|921.4|921.2|921.2|921|921.4|921.2|921.2|921|12168
1621435240000|2021-05-19 14:40:40|||||||||19917
1621435250000|2021-05-19 14:40:50|921.4|921.2|921.4|921|921.4|921.2|921.4|921|3206
1621435260000|2021-05-19 14:41:00|921.6|921.2|921.6|921.2|921.8|921.6|921.6|921|9788
1621435270000|2021-05-19 14:41:10|921.4||921.6||921.6||921.4||400
1621435280000|2021-05-19 14:41:20|921.4|921|921.2|921|921.4|921|921.2|921|5087
1621435290000|2021-05-19 14:41:30|921.4|921.2|921.2|921|921.4|921.2|921.2|921|1905
1621435300000|2021-05-19 14:41:40|||||||||15463
1621435310000|2021-05-19 14:41:50|921.4|921.2|921.2|921|921.4|921.2|921.2|921|3861
1621435320000|2021-05-19 14:42:00|921.4|921.2|921.2|921|921.6|921.4|921.2|921|6424
1621435330000|2021-05-19 14:42:10|921.4||921.4||921.4||921.4||11359
1621435340000|2021-05-19 14:42:20||921.2||921.2||921.2||921.2|0
1621435350000|2021-05-19 14:42:30|921.2|921|922|921.6|922|921.8|921.2|921|4978
1621435360000|2021-05-19 14:42:40|921.8|921.4|921.4|921|921.8|921.4|921.2|921|2246
1621435370000|2021-05-19 14:42:50|921.6|921.2|921.8|921.4|921.8|921.4|921.6|921.2|531
1621435380000|2021-05-19 14:43:00|921.6|921.2|921.6|921.4|921.6|921.4|921.4|921|3875
1621435390000|2021-05-19 14:43:10|921.8|921.2|922|921.6|922.2|922|921.6|921.2|5365
1621435400000|2021-05-19 14:43:20|922.2|921.8|922.2|921.8|922.2|921.8|922|921.8|203
1621435410000|2021-05-19 14:43:30|922|921.6|922|921.6|922.2|922|921.8|921.6|2712
1621435420000|2021-05-19 14:43:40|922.2|921.8|922.4|922.2|922.4|922.2|922.2|921.8|3575
1621435430000|2021-05-19 14:43:50|922.2|922|922.4|922|922.4|922.2|922.2|921.8|2089
1621435440000|2021-05-19 14:44:00|922.2|921.8|922.2|921.8|922.4|922.2|921.8|921.4|8704
1621435450000|2021-05-19 14:44:10|922.4|922|922.4|922|922.4|922|922.4|922|0
1621435460000|2021-05-19 14:44:20|922.6|922.2|922.8|922.4|922.8|922.6|922.4|922.2|11023
1621435470000|2021-05-19 14:44:30|922.6|922.2|923|922.6|923|922.6|922.6|922.2|6249
1621435480000|2021-05-19 14:44:40|922.8|922.8|923|922.8|923.4|923|922.8|922.8|6653
1621435490000|2021-05-19 14:44:50|923.2|922.6|923|922.6|923.2|922.6|923|922.6|3113
1621435500000|2021-05-19 14:45:00|923.2|922.8|923|922.6|923.4|923|922.8|922.6|4503
1621435510000|2021-05-19 14:45:10|923.4|922.8|923.2|922.8|923.4|923.2|923|922.6|27405
1621435520000|2021-05-19 14:45:20|923|922.6|923|922.6|923.2|922.6|922.8|922.6|422
1621435530000|2021-05-19 14:45:30|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|7582
1621435540000|2021-05-19 14:45:40|923.2|922.8|923.2|922.8|923.4|922.8|923|922.6|4894
1621435550000|2021-05-19 14:45:50|923.4|923|923.4|923|923.4|923|923.2|923|740
1621435560000|2021-05-19 14:46:00|923.2|922.8|923.2|922.8|923.4|923.2|923.2|922.8|534
1621435570000|2021-05-19 14:46:10|923||923.2||923.2||923||305
1621435580000|2021-05-19 14:46:20|923|922.6|922.8|922.4|923.2|922.6|922.8|922.4|614
1621435590000|2021-05-19 14:46:30|923|922.6|923|922.6|923|922.8|923|922.6|0
1621435600000|2021-05-19 14:46:40|922.8|922.4|922.8|922.4|922.8|922.6|922.6|922.4|14568
1621435610000|2021-05-19 14:46:50|922.6|922.2|922.6|922.2|922.8|922.4|922.4|922.2|534
1621435620000|2021-05-19 14:47:00|922.4||922.6||922.6||922.4||100
1621435640000|2021-05-19 14:47:20|922.4|922|922|921.8|922.4|922|922|921.8|5066
1621435650000|2021-05-19 14:47:30|922.2|922|922.6|922.2|922.8|922.4|922.2|922|17881
1621435660000|2021-05-19 14:47:40|922.4|922|922.6|922.2|922.6|922.2|922.2|921.8|2391
1621435670000|2021-05-19 14:47:50|922.4|922|922.2|921.8|922.4|922|922.2|921.8|2090
1621435680000|2021-05-19 14:48:00|922|921.6|922.8|922.4|922.8|922.4|922|921.6|10343
1621435690000|2021-05-19 14:48:10|922.6||922.8||922.8||922.6||560
1621435700000|2021-05-19 14:48:20|922.6|922.6|922.6|922.4|922.8|922.6|922.6|922.4|7045
1621435710000|2021-05-19 14:48:30|922.8|922.6|922.8|922.4|922.8|922.6|922.8|922.4|4746
1621435720000|2021-05-19 14:48:40|923|922.6|922.8|922.6|923|922.8|922.8|922.6|9178
1621435730000|2021-05-19 14:48:50|922.6|922.4|922.4|922.2|922.6|922.4|922.2|922|4983
1621435740000|2021-05-19 14:49:00|922.6|922.4|922.4|922|922.6|922.4|922.4|922|3062
1621435750000|2021-05-19 14:49:10||922.2||922.2||922.2||922.2|2000
1621435760000|2021-05-19 14:49:20|922.6|922.4|923|922.8|923|922.8|922.6|922.2|16285
1621435770000|2021-05-19 14:49:30|922.8|922.6|923|922.6|923|922.8|922.8|922.6|2709
1621435780000|2021-05-19 14:49:40|922.8||923||923||922.8||0
1621435790000|2021-05-19 14:49:50|922.8||922.8||922.8||922.8||0
1621435800000|2021-05-19 14:50:00|922.6|922.4|922.4|922.2|922.6|922.4|922.4|922.2|1419
1621435810000|2021-05-19 14:50:10|922.6|922.4|922.8|922.4|922.8|922.4|922.6|922.2|845
1621435820000|2021-05-19 14:50:20|922.6|922.6|923|922.6|923|922.8|922.6|922.2|11208
1621435830000|2021-05-19 14:50:30|923.2|922.8|923.4|923|923.4|923.2|923.2|922.8|2311
1621435840000|2021-05-19 14:50:40|923.2|922.8|923|922.8|923.2|922.8|922.8|922.6|1506
1621435850000|2021-05-19 14:50:50||922.6||922.6||922.6||922.6|140
1621435860000|2021-05-19 14:51:00|923.2|922.8|923.4|923.2|923.4|923.2|923.2|922.8|8437
1621435870000|2021-05-19 14:51:10|923.2|923|923.4|923|923.4|923|923.2|923|1400
1621435880000|2021-05-19 14:51:20|923.2||923.2||923.4||923.2||56
1621435890000|2021-05-19 14:51:30|||||||||271
1621435900000|2021-05-19 14:51:40|923|922.8|923.4|923|923.4|923|923|922.8|2177
1621435910000|2021-05-19 14:51:50||923.2||923.2||923.2||923.2|1592
1621435920000|2021-05-19 14:52:00|923.6|923.4|924.4|924|924.6|924.2|923.6|923.4|27817
1621435930000|2021-05-19 14:52:10|924.2|923.8|924.4|924|924.6|924.4|924|923.8|10287
1621435940000|2021-05-19 14:52:20|924.2|923.8|924.4|924|924.4|924.2|924|923.8|7337
1621435950000|2021-05-19 14:52:30|924.2||924.2||924.4||924.2||0
1621435960000|2021-05-19 14:52:40||923.8||923.8||923.8||923.8|4395
1621435970000|2021-05-19 14:52:50|924|923.6|924.2|923.8|924.2|923.8|923.8|923.4|17551
1621435980000|2021-05-19 14:53:00|924|923.6|923.8|923.6|924|923.6|923.6|923.4|2000
1621435990000|2021-05-19 14:53:10|924|923.8|924|923.6|924|923.8|924|923.6|74
1621436000000|2021-05-19 14:53:20|924.2|923.8|924.4|924|924.4|924.2|924.2|923.8|7889
1621436010000|2021-05-19 14:53:30|924.2|923.8|924.2|924|924.4|924|924.2|923.8|0
1621436030000|2021-05-19 14:53:50|924|923.8|924.2|923.8|924.2|923.8|924|923.8|19
1621436040000|2021-05-19 14:54:00|924.4|924|924.4|924|924.6|924.4|924.4|924|2479
1621436060000|2021-05-19 14:54:20|924.6|924.2|924.4|924|924.6|924.2|924.4|924|538
1621436070000|2021-05-19 14:54:30|924.2||924.2||924.2||924.2||271
1621436080000|2021-05-19 14:54:40|||||||||347
1621436090000|2021-05-19 14:54:50|||||||||426
1621436100000|2021-05-19 14:55:00|924.4|924.2|924.4|924|924.4|924.2|924|923.8|9333
1621436110000|2021-05-19 14:55:10|924.2||924.2||924.2||924.2||0
1621436130000|2021-05-19 14:55:30|924.4|924.2|924.8|924.6|924.8|924.6|924.4|924.2|7776
1621436140000|2021-05-19 14:55:40|924.6|924.4|924.4|924|924.6|924.4|924.4|924|2034
1621436150000|2021-05-19 14:55:50|924.6|924.2|924.8|924.4|924.8|924.4|924.6|924.2|3422
1621436160000|2021-05-19 14:56:00|924.6||924.6||924.8||924.6||701
1621436170000|2021-05-19 14:56:10|924.4|924.2|924.4|924|924.6|924.2|924.4|924|3976
1621436200000|2021-05-19 14:56:40|924.2|923.8|924.2|923.8|924.2|923.8|924|923.8|5984
1621436210000|2021-05-19 14:56:50||924||923.8||924||923.8|1733
1621436220000|2021-05-19 14:57:00|924|924|924.2|923.8|924.2|924|924|923.8|3004
1621436230000|2021-05-19 14:57:10|924.4|924|924.8|924.4|925|924.8|924.4|924|14127
1621436240000|2021-05-19 14:57:20|925|924.6|925|924.6|925|924.8|924.8|924.6|2500
1621436250000|2021-05-19 14:57:30|925.2|924.8|925.2|924.8|925.2|925|925.2|924.8|6004
1621436270000|2021-05-19 14:57:50|925.4|925|925.4|925|925.4|925.2|925.2|924.8|8971
1621436280000|2021-05-19 14:58:00|925.6|925.2|925.8|925.6|925.8|925.6|925.6|925.2|13487
1621436290000|2021-05-19 14:58:10|925.6|925.4|925.8|925.4|925.8|925.6|925.4|925.2|9217
1621436300000|2021-05-19 14:58:20|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1621436310000|2021-05-19 14:58:30|925.2|924.8|925.2|924.8|925.4|925|925|924.8|11158
1621436320000|2021-05-19 14:58:40|925|925|925.4|925|925.4|925|925|925|1000
1621436340000|2021-05-19 14:59:00||925.2||925||925.2||925|1000
1621436350000|2021-05-19 14:59:10|925.2|925.2|925.4|925|925.4|925.2|925.2|925|1555
1621436360000|2021-05-19 14:59:20|925.2|924.8|925.2|924.8|925.2|924.8|925|924.8|4373
1621436380000|2021-05-19 14:59:40||925||924.8||925||924.8|2300
1621436400000|2021-05-19 15:00:00|925|925|925.2|924.8|925.2|925|925|924.8|2966
1621436410000|2021-05-19 15:00:10|925|925|924.8|924.6|925|925|924.8|924.4|8625
1621436420000|2021-05-19 15:00:20|925|924.8|925|924.6|925.2|925|925|924.6|9361
1621436430000|2021-05-19 15:00:30|924.8|924.4|924.8|924.4|924.8|924.4|924.6|924.4|830
1621436440000|2021-05-19 15:00:40|924.6|924.6|924.8|924.4|924.8|924.6|924.6|924.4|4133
1621436450000|2021-05-19 15:00:50|925|924.6|925.2|925|925.2|925|924.8|924.6|4758
1621436460000|2021-05-19 15:01:00|925|924.8|925|924.8|925.2|925|924.8|924.6|19299
1621436470000|2021-05-19 15:01:10|925.2||925.2||925.2||925||1653
1621436480000|2021-05-19 15:01:20|925||925.2||925.2||925||0
1621436490000|2021-05-19 15:01:30|925.4|925|925.4|925.2|925.4|925.2|925.4|925|2108
1621436500000|2021-05-19 15:01:40|925.2|925|925.2|924.8|925.4|925|925.2|924.8|1745
1621436510000|2021-05-19 15:01:50||925||924.8||925||924.8|0
1621436520000|2021-05-19 15:02:00|925.4|925|925.6|925.4|925.6|925.4|925.2|925|8874
1621436530000|2021-05-19 15:02:10|925.4|925.2|925.6|925.2|925.6|925.4|925.4|925.2|2904
1621436540000|2021-05-19 15:02:20|925.4||925.4||925.4||925.4||0
1621436550000|2021-05-19 15:02:30|925.2|925|925.4|925|925.4|925.2|925|924.8|5670
1621436560000|2021-05-19 15:02:40|925.2||925.2||925.2||925.2||0
1621436570000|2021-05-19 15:02:50|||||||||4
1621436580000|2021-05-19 15:03:00|925|924.8|925.2|924.8|925.2|925|925|924.8|3286
1621436600000|2021-05-19 15:03:20|925||925.2||925.2||925||30
1621436610000|2021-05-19 15:03:30|925.4|925|925.2|925|925.4|925.2|925.2|925|6010
1621436620000|2021-05-19 15:03:40|925.4|924.8|925.4|925|925.4|925.2|925.2|924.8|8262
1621436630000|2021-05-19 15:03:50|925.2|924.8|925.2|924.8|925.2|925|925.2|924.8|0
1621436640000|2021-05-19 15:04:00|925|925|925.2|924.8|925.2|925|925|924.8|6
1621436660000|2021-05-19 15:04:20|925.4|925|925.2|925|925.4|925.2|925.2|925|2573
1621436670000|2021-05-19 15:04:30|925|924.8|925.2|924.8|925.2|924.8|925|924.8|4886
1621436690000|2021-05-19 15:04:50|925|924.8|925.2|924.8|925.2|924.8|925|924.8|0
1621436700000|2021-05-19 15:05:00|925.6|925|925.4|924.8|925.6|925|925.4|924.8|399
1621436710000|2021-05-19 15:05:10|925.2||925.2||925.2||925.2||496
1621436720000|2021-05-19 15:05:20|925.4|925|925|924.6|925.4|925|925|924.6|457
1621436730000|2021-05-19 15:05:30|925.2|924.8|925.4|924.8|925.4|925|925.2|924.6|0
1621436750000|2021-05-19 15:05:50|925.2|924.6|925.2|924.6|925.4|924.8|925|924.6|1304
1621436760000|2021-05-19 15:06:00|925.4|924.8|925.2|924.8|925.4|925|925.2|924.8|525
1621436770000|2021-05-19 15:06:10|925.4|925|925.4|924.8|925.6|925|925.4|924.8|0
1621436780000|2021-05-19 15:06:20|925.6|925|925.8|925.4|925.8|925.4|925.6|925|418
1621436800000|2021-05-19 15:06:40|925.6|925.2|925.4|925|925.6|925.2|925.4|925|0
1621436810000|2021-05-19 15:06:50|925.6|925.2|925.8|925.4|925.8|925.4|925.6|925.2|653
1621436820000|2021-05-19 15:07:00|926|925.2|925.8|925.2|926|925.4|925.8|925.2|0
1621436830000|2021-05-19 15:07:10|926|925.4|926|925.6|926|925.6|925.8|925.2|0
1621436850000|2021-05-19 15:07:30|925.8|925.4|926.2|925.8|926.2|925.8|925.8|925.4|896
1621436870000|2021-05-19 15:07:50|926.4|926|926.2|925.8|926.4|926|926.2|925.8|352
1621436880000|2021-05-19 15:08:00|926.4|926|926|925.6|926.4|926|926|925.6|53
1621436890000|2021-05-19 15:08:10|926.2|925.8|926.8|926.4|926.8|926.4|926.2|925.8|104
1621436900000|2021-05-19 15:08:20|926.6|926.2|926.8|926.4|926.8|926.4|926.6|926.2|0
1621436910000|2021-05-19 15:08:30|927|926.6|927.2|926.8|927.2|926.8|927|926.6|698
1621436920000|2021-05-19 15:08:40|927|926.6|927.6|927|927.6|927|927|926.6|827
1621436940000|2021-05-19 15:09:00|927.4|926.8|927.8|927.2|927.8|927.2|927.4|926.8|366
1621436950000|2021-05-19 15:09:10|927.6|927|927.8|927.4|927.8|927.4|927.6|927|0
1621436960000|2021-05-19 15:09:20|928.2|927.6|928|927.4|928.2|927.6|927.6|927.2|173
1621436970000|2021-05-19 15:09:30|928.2|927.6|928|927.4|928.2|927.6|928|927.4|4
1621436980000|2021-05-19 15:09:40|927.8|927.6|927.6|927.2|927.8|927.6|927.6|927.2|507
1621436990000|2021-05-19 15:09:50|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|0
1621437000000|2021-05-19 15:10:00|927.4|926.8|927.6|927.2|927.6|927.2|927.2|926.8|100
1621437010000|2021-05-19 15:10:10|927.4|927|927.6|927|927.6|927.2|927.4|926.8|487
1621437030000|2021-05-19 15:10:30|927.8|927.2|927.6|927.2|927.8|927.4|927.6|927.2|0
1621437050000|2021-05-19 15:10:50|928|927.6|928.2|927.6|928.2|927.6|928|927.4|2429
1621437060000|2021-05-19 15:11:00|928.4|928|928|927.4|928.4|928|928|927.4|702
1621437070000|2021-05-19 15:11:10|928.2|927.6|928.2|927.8|928.2|927.8|928|927.6|0
1621437080000|2021-05-19 15:11:20|928|927.6|927.8|927.4|928.2|927.8|927.8|927.4|57
1621437090000|2021-05-19 15:11:30|927.6|927.2|927.6|927.2|927.8|927.2|927.4|927|32
1621437100000|2021-05-19 15:11:40|927.4|926.8|927.2|926.8|927.4|927|927.2|926.8|278
1621437110000|2021-05-19 15:11:50|927.8|927.2|927.8|927.2|927.8|927.2|927.8|927.2|1187
1621437120000|2021-05-19 15:12:00|928|927.6|928.2|927.6|928.4|928|928|927.6|639
1621437130000|2021-05-19 15:12:10|928.4|927.8|928.2|927.6|928.4|928|928.2|927.6|1922
1621437140000|2021-05-19 15:12:20|928.4|927.8|928.2|927.8|928.4|927.8|928.2|927.8|0
1621437150000|2021-05-19 15:12:30|928.4|927.6|928.2|927.6|928.4|927.8|928.2|927.6|0
1621437160000|2021-05-19 15:12:40|928.4|927.8|928.2|927.8|928.4|928|928.2|927.8|0
1621437170000|2021-05-19 15:12:50|928.4|927.6|928.2|927.6|928.4|927.6|928.2|927.6|0
1621437180000|2021-05-19 15:13:00|928.4|927.8|928.2|927.6|928.4|927.8|928|927.6|128
1621437190000|2021-05-19 15:13:10|928|927.4|928.2|927.8|928.2|927.8|928|927.4|0
1621437200000|2021-05-19 15:13:20|928|927.6|928.4|928|928.4|928|928|927.6|960
1621437210000|2021-05-19 15:13:30|928.2|927.8|927.8|927.4|928.2|927.8|927.8|927.4|509
1621437220000|2021-05-19 15:13:40|928|927.6|928|927.6|928|927.6|928|927.6|0
1621437230000|2021-05-19 15:13:50|927.8|927.4|928.2|927.6|928.2|927.8|927.8|927.4|0
1621437260000|2021-05-19 15:14:20|928|927.4|928.2|927.8|928.2|927.8|928|927.4|2667
1621437270000|2021-05-19 15:14:30|928|927.6|928|927.4|928|927.6|928|927.4|1002
1621437280000|2021-05-19 15:14:40|927.8||927.8||927.8||927.8||0
1621437300000|2021-05-19 15:15:00|928|927.6|927.8|927.4|928|927.6|927.6|927|868
1621437310000|2021-05-19 15:15:10|928|927.2|927.8|927.4|928|927.6|927.8|927.2|872
1621437320000|2021-05-19 15:15:20|928|927.6|928|927.6|928|927.6|928|927.6|512
1621437330000|2021-05-19 15:15:30|927.4|927|927.6|927.2|927.6|927.2|927.4|927|0
1621437340000|2021-05-19 15:15:40|927.4|927|927.4|927|927.6|927.2|927.4|927|877
1621437350000|2021-05-19 15:15:50|927.6|927.2|927.4|927|927.6|927.2|927.4|927|0
1621437360000|2021-05-19 15:16:00|927.8|927.4|927.8|927.4|927.8|927.4|927.8|927.4|1519
1621437370000|2021-05-19 15:16:10|927.4|927.2|928|927.4|928|927.4|927.4|927|2639
1621437380000|2021-05-19 15:16:20|927.8|927.6|928|927.6|928.2|927.8|927.8|927.6|1235
1621437390000|2021-05-19 15:16:30|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|170
1621437400000|2021-05-19 15:16:40|928|927.6|928.2|927.8|928.2|927.8|928|927.6|250
1621437420000|2021-05-19 15:17:00|927.8|927.4|927.6|927.2|927.8|927.4|927.6|927.2|464
1621437430000|2021-05-19 15:17:10|927.8|927.4|927.8|927.4|927.8|927.4|927.4|927|532
1621437440000|2021-05-19 15:17:20|927.6|927.2|927.6|927|927.6|927.2|927.6|927|0
1621437450000|2021-05-19 15:17:30|927.8|927.2|928.2|927.8|928.2|927.8|927.8|927.2|699
1621437460000|2021-05-19 15:17:40|928|927.6|928.2|927.8|928.2|927.8|928|927.6|0
1621437470000|2021-05-19 15:17:50|928.4|928|928.4|928|928.4|928|928.4|928|0
1621437480000|2021-05-19 15:18:00|928.2|927.8|928.2|927.8|928.2|927.8|928.2|927.8|0
1621437490000|2021-05-19 15:18:10|928.4|928|928|927.6|928.4|928|928|927.6|15
1621437500000|2021-05-19 15:18:20|928.2|927.8|928.2|927.8|928.2|927.8|928|927.6|100
1621437510000|2021-05-19 15:18:30|928|927.6|928|927.6|928.2|927.8|928|927.6|0
1621437520000|2021-05-19 15:18:40|928.2|927.8|927.8|927.4|928.2|927.8|927.8|927.4|529
1621437530000|2021-05-19 15:18:50|927.6|927.2|927.8|927.2|927.8|927.2|927.4|926.8|850
1621437540000|2021-05-19 15:19:00|927.6|927|927.6|927.2|927.6|927.2|927.4|927|919
1621437550000|2021-05-19 15:19:10|927.4|927|927.4|926.8|927.4|927|927.2|926.8|247
1621437560000|2021-05-19 15:19:20|927.6|927|927.4|927|927.6|927.2|927.4|927|0
1621437570000|2021-05-19 15:19:30|928|927.6|928|927.6|928.2|927.8|928|927.6|1780
1621437580000|2021-05-19 15:19:40|928.2|927.8|927.8|927.2|928.2|927.8|927.6|927|1678
1621437590000|2021-05-19 15:19:50|927.6|927|927.6|927.2|927.6|927.2|927.4|927|0
1621494110000|2021-05-20 07:01:50|940.8|936|940.8|936|940.8|936|940.8|936|39
1621494120000|2021-05-20 07:02:00|940.6|936.2|938.2|937.4|940.6|938.4|937.8|936.2|4647
1621494130000|2021-05-20 07:02:10|938|937.8|938.2|937.6|938.6|937.8|938|937.4|3613
1621494140000|2021-05-20 07:02:20|938|937.8|938.6|938|938.8|938.2|938|937.6|5025
1621494150000|2021-05-20 07:02:30|938.8|937.8|938.6|938|938.8|938.4|938.2|937.4|2355
1621494160000|2021-05-20 07:02:40|938.4|938.2|939.2|938.6|939.2|938.6|938.4|938.2|1832
1621494170000|2021-05-20 07:02:50|939.4|938.8|940.2|939.4|940.2|939.6|939.4|938.8|3357
1621494180000|2021-05-20 07:03:00|940|939.2|939.6|938.8|940.2|939.6|938.8|938|9682
1621494190000|2021-05-20 07:03:10|939.4|938.6|939.4|938.6|939.4|938.6|938.8|938.6|1000
1621494200000|2021-05-20 07:03:20|939.6|938.8|940|939.2|940|939.2|939.6|938.8|0
1621494220000|2021-05-20 07:03:40|940.2|939.4|940.2|939.4|941|940.4|940|939|12159
1621494230000|2021-05-20 07:03:50|940.4|939.6|940|939.4|940.8|940|939.8|939.4|5688
1621494240000|2021-05-20 07:04:00|939.8|939.2|940|939.2|940|939.2|939.8|939.2|0
1621494250000|2021-05-20 07:04:10|939.8|939|939|938|939.8|939.2|938.2|937.4|11808
1621494260000|2021-05-20 07:04:20|938.8|937.8|938.6|937.8|938.8|938|938.2|937.4|1703
1621494270000|2021-05-20 07:04:30|938.8|938|938.8|937.8|939.4|938.4|938|937.2|8776
1621494280000|2021-05-20 07:04:40|938.6|938|939|938.2|939.2|938.6|938|937.2|1496
1621494290000|2021-05-20 07:04:50|938.8|938|938.6|938|939.2|938.2|938.6|938|0
1621494300000|2021-05-20 07:05:00|938.8|938.2|939.2|938.6|939.2|938.6|938.8|938|502
1621494310000|2021-05-20 07:05:10|939.4|938.8|939.2|938.6|939.8|939|939|938.6|5150
1621494320000|2021-05-20 07:05:20|939.4|938.8|939.8|939.2|940|939.4|939.4|938.8|2782
1621494330000|2021-05-20 07:05:30|940|939|939.8|939|940|939.2|939.2|938.6|8074
1621494340000|2021-05-20 07:05:40|940|939.2|939.8|939.2|940|939.2|939.6|939.2|267
1621494350000|2021-05-20 07:05:50|940|939.4|939.8|939.2|940|939.4|939.6|939.2|2099
1621494360000|2021-05-20 07:06:00|940|939.4|940.2|939.8|941|940.4|940|939.4|22450
1621494380000|2021-05-20 07:06:20|||||||||56
1621494400000|2021-05-20 07:06:40|940.4|939.6|940.2|939.6|940.4|939.8|940|939.6|2547
1621494410000|2021-05-20 07:06:50|940.4|939.8|940.4|939.8|940.4|939.8|940.4|939.8|1194
1621494420000|2021-05-20 07:07:00|940.2||940.2||940.4||940.2||280
1621494430000|2021-05-20 07:07:10|||||||||34
1621494440000|2021-05-20 07:07:20|940.4|940|940.6|940.2|940.6|940.2|940.2|939.8|2978
1621494450000|2021-05-20 07:07:30|940.8|940.4|940.8|940.2|940.8|940.4|940.6|940.2|693
1621494460000|2021-05-20 07:07:40|941|940.4|941|940.6|941|940.6|941|940.2|900
1621494470000|2021-05-20 07:07:50|941.2|940.8|941.2|940.8|941.4|941|941.2|940.8|2392
1621494480000|2021-05-20 07:08:00|941.4|941|941.4|941|941.8|941.4|941.4|940.8|2586
1621494490000|2021-05-20 07:08:10|941.2|940.8|940.8|940.2|941.4|941|940.6|940.2|5091
1621494500000|2021-05-20 07:08:20|940.6||940.8||941||940.6||56
1621494510000|2021-05-20 07:08:30|940.6||940.6||941||940.6||0
1621494520000|2021-05-20 07:08:40|940.8|940.4|941|940.4|941|940.4|940.8|940.4|3299
1621494530000|2021-05-20 07:08:50|940.8|940.2|940.8|940|941|940.4|940.4|940|3006
1621494540000|2021-05-20 07:09:00|941|940.2|941.2|940.6|941.2|940.6|940.8|940.2|14
1621494550000|2021-05-20 07:09:10|941|940.8|940.8|940.4|941|940.8|940.8|940.4|1107
1621494560000|2021-05-20 07:09:20|941|940.2|940.2|939.8|941|940.2|940|939.8|4238
1621494580000|2021-05-20 07:09:40|940.4|939.6|940|939.4|940.4|939.8|939.8|939.4|5537
1621494590000|2021-05-20 07:09:50|939.8|939.6|940|939.6|940.2|939.8|939.8|939.4|3705
1621494600000|2021-05-20 07:10:00|939.8|939.4|940.6|940|940.8|940.2|939.6|939.4|1902
1621494610000|2021-05-20 07:10:10|940.8|940.2|941|940.4|941|940.4|940.8|940.2|0
1621494620000|2021-05-20 07:10:20|940.8||940.8||940.8||940.8||251
1621494630000|2021-05-20 07:10:30|941||941||941||940.8||0
1621494640000|2021-05-20 07:10:40|940.8|940.6|940.6|940|940.8|940.6|940.4|940|6527
1621494650000|2021-05-20 07:10:50|940.8|940.2|940.2|939.8|940.8|940.2|940|939.8|11128
1621494660000|2021-05-20 07:11:00|940.4|940|940.8|940.2|940.8|940.2|940.4|939.8|257
1621494670000|2021-05-20 07:11:10|940.6|940.4|940.6|940.2|940.6|940.4|940.4|940.2|966
1621494680000|2021-05-20 07:11:20|940.4|939.8|940.4|939.8|940.6|940|940.4|939.8|193
1621494690000|2021-05-20 07:11:30|940.6|940|940.4|940|940.6|940.2|940.2|940|488
1621494700000|2021-05-20 07:11:40|940.2|939.8|940|939.4|940.2|939.8|939.6|939.2|3978
1621494710000|2021-05-20 07:11:50|939.8|939|939.2|939|939.8|939.4|939.2|939|16214
1621494720000|2021-05-20 07:12:00|939.4|939.2|939.8|939.4|939.8|939.4|939.4|939.2|390
1621494730000|2021-05-20 07:12:10|940|939.6|939.8|939.2|940|939.6|939.8|939.2|0
1621494740000|2021-05-20 07:12:20|940|939.4|940.4|940|940.4|940|940|939.4|7678
1621494750000|2021-05-20 07:12:30|940.6|940.2|940.4|940.2|940.8|940.2|940.4|940.2|505
1621494760000|2021-05-20 07:12:40|940.2|940|940.4|939.8|940.4|940|940.2|939.8|662
1621494770000|2021-05-20 07:12:50|940.6|940|940.8|940.4|941|940.6|940.6|940|3062
1621494780000|2021-05-20 07:13:00|941||940.8||941||940.8||0
1621494790000|2021-05-20 07:13:10|941|940.2|940.8|940.2|941|940.4|940.6|940.2|983
1621494800000|2021-05-20 07:13:20|940.6|940|940.8|940.4|941|940.4|940.4|940|203
1621494810000|2021-05-20 07:13:30|940.6|940.2|940.8|940.4|940.8|940.4|940.4|940|4043
1621494820000|2021-05-20 07:13:40|941||941||941||940.8||551
1621494830000|2021-05-20 07:13:50|940.8|940.2|940.6|940|940.8|940.4|940.4|940|1535
1621494840000|2021-05-20 07:14:00|940.4|940.2|941|940.4|941|940.4|940.4|940.2|33
1621494850000|2021-05-20 07:14:10|940.8|940.2|940.8|940.4|940.8|940.4|940.6|940|421
1621494860000|2021-05-20 07:14:20|940.6|940.2|940.6|940|940.6|940.4|940.6|940|775
1621494870000|2021-05-20 07:14:30|940.8|940.2|941|940.4|941|940.4|940.8|940.2|0
1621494880000|2021-05-20 07:14:40|940.8|940.2|941|940.6|941|940.6|940.6|940|3384
1621494890000|2021-05-20 07:14:50|941.2|940.8|941.2|940.8|941.2|940.8|941.2|940.8|5094
1621494900000|2021-05-20 07:15:00|941|940.6|940.8|940.4|941|940.6|940.8|940.4|482
1621494910000|2021-05-20 07:15:10|941|940.6|941.2|940.6|941.2|940.8|941|940.6|596
1621494920000|2021-05-20 07:15:20|941|940.4|940.8|940.4|941|940.4|940.8|940.2|2597
1621494930000|2021-05-20 07:15:30|941||940.8||941||940.8||430
1621494940000|2021-05-20 07:15:40|941|940.6|941|940.6|941|940.6|941|940.6|2219
1621494950000|2021-05-20 07:15:50|940.8|940.4|941.4|941|941.6|941.2|940.8|940.4|4007
1621494960000|2021-05-20 07:16:00|941.2||941.4||941.4||941.2||1168
1621494970000|2021-05-20 07:16:10|941.6|941.2|941.6|941|941.6|941.2|941.4|941|1398
1621494980000|2021-05-20 07:16:20|941.4|941.2|941.6|941|941.6|941.2|941.4|941|1146
1621494990000|2021-05-20 07:16:30|941.8|941.2|941.6|941.2|941.8|941.2|941.6|941.2|591
1621495000000|2021-05-20 07:16:40|941.8|941|940.8|940.6|941.8|941|940.8|940.6|4692
1621495010000|2021-05-20 07:16:50|940.6|940.4|940.8|940.4|940.8|940.4|940.6|940.4|988
1621495020000|2021-05-20 07:17:00|940.6|940.2|941.2|940.8|941.2|940.8|940.4|940.2|4419
1621495030000|2021-05-20 07:17:10|941.4|941|941.4|941|941.4|941.2|941.4|941|2292
1621495040000|2021-05-20 07:17:20|941.2|940.8|941.4|941|941.4|941|941.2|940.8|355
1621495050000|2021-05-20 07:17:30|941.2|940.8|941.4|940.8|941.4|941|941|940.8|375
1621495060000|2021-05-20 07:17:40||941||941||941||941|0
1621495070000|2021-05-20 07:17:50|||||||||150
1621495080000|2021-05-20 07:18:00|941.2|940.8|941.2|941|941.2|941|941|940.8|1630
1621495090000|2021-05-20 07:18:10|941.4|940.8|941.4|940.8|941.4|941|941.2|940.8|476
1621495100000|2021-05-20 07:18:20|941.6|941|941.6|941.2|941.6|941.2|941.6|941|869
1621495110000|2021-05-20 07:18:30||941.4||941.4||941.4||941.4|3107
1621495120000|2021-05-20 07:18:40|941.8|941.2|941.6|941.2|941.8|941.2|941.2|941|9486
1621495130000|2021-05-20 07:18:50|941.8|941.4|942|941.6|942|941.8|941.6|941.2|35711
1621495140000|2021-05-20 07:19:00|||||||||762
1621495150000|2021-05-20 07:19:10|941.8|941.4|942|941.6|942|941.6|941.4|941.2|19008
1621495160000|2021-05-20 07:19:20|942.2|941.8|942.2|942|942.2|942|942.2|941.8|22001
1621495170000|2021-05-20 07:19:30|942|941.8|942.2|941.8|942.2|941.8|942|941.8|6088
1621495180000|2021-05-20 07:19:40|942.4|942|944|943.4|944|943.4|942.4|942|165777
1621495190000|2021-05-20 07:19:50|943.8|943.2|943.2|942.8|943.8|943.2|943.2|942.8|17955
1621495210000|2021-05-20 07:20:10|943.4|943|943.6|943.2|944|943.4|943.4|943|8524
1621495220000|2021-05-20 07:20:20|943.8|943.4|944.2|943.6|944.6|944|943.8|943.4|17835
1621495230000|2021-05-20 07:20:30|||||||||15
1621495240000|2021-05-20 07:20:40|944|943.4|943.8|943.4|944|943.4|943.8|943.4|4477
1621495250000|2021-05-20 07:20:50|943.6|943.2|943.4|942.8|943.6|943.2|943.4|942.8|6261
1621495270000|2021-05-20 07:21:10|943.6|943|943.6|943|943.6|943|943.6|943|0
1621495280000|2021-05-20 07:21:20|943.4|942.8|943.6|943|943.6|943|943.4|942.8|251
1621495290000|2021-05-20 07:21:30|943.4|942.8|943.4|942.8|943.4|942.8|943.4|942.8|406
1621495300000|2021-05-20 07:21:40|943.6|943|943.6|943.2|943.6|943.2|943.4|942.8|0
1621495310000|2021-05-20 07:21:50|943.4|943|944|943.6|944|943.8|943.4|943|11206
1621495320000|2021-05-20 07:22:00|944.2|943.8|944.2|943.6|944.2|944|944.2|943.6|6288
1621495330000|2021-05-20 07:22:10||943.8||943.8||943.8||943.8|0
1621495340000|2021-05-20 07:22:20|944|943.6|943.6|943|944|943.8|943.2|943|10115
1621495350000|2021-05-20 07:22:30|943.8|943.2|943.2|942.8|943.8|943.2|943.2|942.8|7858
1621495360000|2021-05-20 07:22:40|943.4|943|943|942.6|943.4|943|943|942.4|3757
1621495370000|2021-05-20 07:22:50|942.8|942.4|942.8|942.4|943|942.4|942.8|942.4|256
1621495400000|2021-05-20 07:23:20|942.6|942.2|942.6|942.2|942.8|942.2|942.6|942.2|2044
1621495410000|2021-05-20 07:23:30|942.4|942|942.2|941.8|942.6|942.2|942.2|941.8|892
1621495420000|2021-05-20 07:23:40|942|941.6|942.4|941.8|942.4|941.8|941.8|941.6|654
1621495430000|2021-05-20 07:23:50|942.2|941.6|942|941.6|942.2|941.6|942|941.6|1000
1621495440000|2021-05-20 07:24:00|941.8|941.4|942|941.6|942|941.6|941.6|941.2|9241
1621495450000|2021-05-20 07:24:10|941.8|941.4|941.6|941.2|941.8|941.6|941.4|941.2|11528
1621495460000|2021-05-20 07:24:20|941.4|941|941.6|941|941.6|941.4|941.4|941|5153
1621495470000|2021-05-20 07:24:30||941.2||941.2||941.2||941.2|0
1621495480000|2021-05-20 07:24:40|941.4|941|941.2|940.8|941.6|941.2|941|940.8|42714
1621495490000|2021-05-20 07:24:50|941|941|941.4|941|941.4|941|941|941|3127
1621495500000|2021-05-20 07:25:00|941.6|941.2|941.6|941.2|941.6|941.2|941.6|941.2|4197
1621495510000|2021-05-20 07:25:10|941.8|941.4|942|941.6|942|941.6|941.8|941.4|3874
1621495530000|2021-05-20 07:25:30|942.2|941.8|942.2|941.6|942.2|942|942|941.6|7562
1621495540000|2021-05-20 07:25:40|942|941.4|941.6|941.4|942.2|941.6|941.6|941.4|4557
1621495550000|2021-05-20 07:25:50|941.4|941.2|942|941.6|942|941.6|941.2|941|10038
1621495560000|2021-05-20 07:26:00|941.8|941.4|941.8|941.4|941.8|941.6|941.8|941.4|4041
1621495570000|2021-05-20 07:26:10|942|941.6|941.6|941|942|941.6|941.6|941|2020
1621495590000|2021-05-20 07:26:30|941.4|940.6|941.4|941.2|941.6|941.2|941|940.6|22644
1621495600000|2021-05-20 07:26:40|941.6|941.4|942.2|942|942.6|942.2|941.6|941.4|12111
1621495610000|2021-05-20 07:26:50||941.8||941.8||941.8||941.8|0
1621495620000|2021-05-20 07:27:00|942.4|942|942.8|942.2|942.8|942.4|942.4|941.8|5623
1621495630000|2021-05-20 07:27:10|942.6|942|942.4|942|942.8|942.2|942.2|942|7764
1621495640000|2021-05-20 07:27:20|942.2|941.8|942.2|941.8|942.2|941.8|942|941.8|319
1621495650000|2021-05-20 07:27:30|942.4|941.6|942|941.6|942.4|941.6|941.8|941.4|5671
1621495670000|2021-05-20 07:27:50|941.8|941.4|941.6|941.4|942|941.6|941.6|941.4|4252
1621495680000|2021-05-20 07:28:00|941.4|941.2|942|941.6|942|941.6|941.4|941.2|4886
1621495690000|2021-05-20 07:28:10|||||||||2130
1621495700000|2021-05-20 07:28:20|942.2|941.8|942.4|942|942.4|942|942|941.6|1786
1621495710000|2021-05-20 07:28:30|942.2|941.8|942.2|941.6|942.4|941.8|942|941.6|599
1621495720000|2021-05-20 07:28:40|942.4|941.8|942.4|942|942.4|942|942|941.6|146
1621495730000|2021-05-20 07:28:50|942.6|941.8|942.6|942.2|942.6|942.4|942.6|941.8|310
1621495740000|2021-05-20 07:29:00|942.8|942.4|942.8|942.6|942.8|942.6|942.8|942.4|754
1621495750000|2021-05-20 07:29:10|943|942.8|943.2|942.8|943.2|943|943|942.8|668
1621495760000|2021-05-20 07:29:20|943|942.6|943|942.6|943|942.8|943|942.6|686
1621495780000|2021-05-20 07:29:40|942.8|942.4|942.8|942.4|943|942.6|942.8|942.4|528
1621495790000|2021-05-20 07:29:50|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|3477
1621495800000|2021-05-20 07:30:00|942.4|942.4|943.2|942.8|943.2|943|942.4|942.2|21118
1621495810000|2021-05-20 07:30:10|943.4|943|943.4|943|943.4|943|943|942.8|14241
1621495820000|2021-05-20 07:30:20|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|9036
1621495830000|2021-05-20 07:30:30|943.4|943.2|943.6|943.4|943.6|943.4|943.4|943.2|2523
1621495840000|2021-05-20 07:30:40|943.4|943.2|943.4|943|943.6|943.4|943.4|943|10142
1621495850000|2021-05-20 07:30:50|943.2|942.8|942.6|942.2|943.2|942.8|942.6|942.2|7032
1621495860000|2021-05-20 07:31:00|942.4|942|942.4|942.2|942.4|942.2|942.4|942|2637
1621495870000|2021-05-20 07:31:10|942.6||942.6||942.6||942.6||1588
1621495880000|2021-05-20 07:31:20|942.8|942.4|943|942.6|943|942.6|942.8|942.4|2708
1621495890000|2021-05-20 07:31:30|942.8|942.4|942.6|942.4|942.8|942.4|942.6|942.4|2171
1621495900000|2021-05-20 07:31:40|942.4|942.2|943|942.4|943|942.4|942.4|942.2|3403
1621495910000|2021-05-20 07:31:50||942.6||942.6||942.6||942.6|0
1621495920000|2021-05-20 07:32:00||942.8||942.8||942.8||942.6|1017
1621495940000|2021-05-20 07:32:20|943.2||943.2||943.2||943.2||2576
1621495950000|2021-05-20 07:32:30||942.6||942.8||942.8||942.6|0
1621495960000|2021-05-20 07:32:40|942.8|942.6|942.6|942.2|942.8|942.6|942.6|942.2|6952
1621495970000|2021-05-20 07:32:50|942.4|942|942.4|942|942.4|942|942.4|942|1269
1621495980000|2021-05-20 07:33:00|942.2|942.2|942.2|942|942.2|942.2|942|941.8|11456
1621495990000|2021-05-20 07:33:10|942.4|942.2|942.4|942|942.4|942.2|942.4|942|4454
1621496000000|2021-05-20 07:33:20||942.2||942||942.2||942|933
1621496010000|2021-05-20 07:33:30|942.2|941.8|942.2|941.8|942.2|942.2|942.2|941.8|530
1621496020000|2021-05-20 07:33:40|942|941.6|941.8|941.6|942|941.6|941.8|941.6|2189
1621496030000|2021-05-20 07:33:50|942|941.4|941.6|941.4|942|941.6|941.6|941.4|8934
1621496040000|2021-05-20 07:34:00||941.2||941.2||941.2||941.2|10404
1621496050000|2021-05-20 07:34:10|941.4|941.4|941.4|941.2|941.6|941.4|941.4|941.2|4034
1621496060000|2021-05-20 07:34:20|941.2|940.8|941.4|941|941.4|941.2|940.6|940.4|16399
1621496070000|2021-05-20 07:34:30|941.2|941.2|941.4|941.2|941.4|941.2|941.2|941.2|3968
1621496080000|2021-05-20 07:34:40|941.6|941.4|941.6|941.4|941.6|941.4|941.4|941.2|1394
1621496090000|2021-05-20 07:34:50|941.4|941.2|941.4|941|941.6|941.2|941.2|941|4586
1621496100000|2021-05-20 07:35:00|941.2|940.8|941.4|941|941.4|941.2|941|940.8|4137
1621496110000|2021-05-20 07:35:10|||||||||158
1621496120000|2021-05-20 07:35:20|941.2|940.8|941.4|941|941.4|941|941|940.8|5551
1621496130000|2021-05-20 07:35:30|941.2||941.4||941.4||941.2||0
1621496150000|2021-05-20 07:35:50|||||||||3
1621496160000|2021-05-20 07:36:00|941.2|941.2|941.4|941|941.4|941.2|941|940.8|15099
1621496170000|2021-05-20 07:36:10|||||||||435
1621496190000|2021-05-20 07:36:30|941.2|940.8|940.8|940.4|941.2|940.8|940.6|940.4|4454
1621496200000|2021-05-20 07:36:40|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940|10874
1621496210000|2021-05-20 07:36:50|||||||||2
1621496230000|2021-05-20 07:37:10|940.4|940|940.6|940.4|940.6|940.4|940.2|940|4930
1621496240000|2021-05-20 07:37:20|940.4|940.2|940.6|940|940.6|940.2|940.4|940|2205
1621496250000|2021-05-20 07:37:30|940.4|939.8|940|939.6|940.4|939.8|939.8|939.6|30190
1621496260000|2021-05-20 07:37:40|939.8|939.8|940|939.8|940|939.8|939.8|939.8|863
1621496270000|2021-05-20 07:37:50|939.8|939.6|939.8|939.4|939.8|939.6|939.6|939.4|2549
1621496280000|2021-05-20 07:38:00|||||||||307
1621496290000|2021-05-20 07:38:10|939.6|939.2|939.4|939.2|939.8|939.2|939.2|938.8|11729
1621496300000|2021-05-20 07:38:20|939.6|939|939.4|939|939.6|939|939.2|938.8|2596
1621496310000|2021-05-20 07:38:30|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1621496320000|2021-05-20 07:38:40|939|938.6|939.4|939|939.4|939|939|938.6|0
1621496330000|2021-05-20 07:38:50|939.6|939.2|939.4|939|939.6|939.4|939.4|939|2429
1621496340000|2021-05-20 07:39:00|939.2|938.8|939|938.8|939.2|938.8|939|938.6|1174
1621496350000|2021-05-20 07:39:10|939.2|939|939.4|938.8|939.6|939.2|939.2|938.8|6229
1621496360000|2021-05-20 07:39:20|939.2|939|939.6|939|939.6|939|939.2|939|0
1621496370000|2021-05-20 07:39:30|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939|2721
1621496380000|2021-05-20 07:39:40|939.8|939.4|939.8|939.4|939.8|939.6|939.6|939.2|5561
1621496390000|2021-05-20 07:39:50|939.6||939.8||939.8||939.6||500
1621496400000|2021-05-20 07:40:00|940|939.6|940|939.4|940|939.8|940|939.4|24652
1621496410000|2021-05-20 07:40:10|939.8|939.6|939.8|939.4|939.8|939.6|939.8|939.4|0
1621496420000|2021-05-20 07:40:20|939.6|939.2|939.4|939.2|939.6|939.2|939.4|939.2|2080
1621496440000|2021-05-20 07:40:40|939.2|939|939.2|938.8|939.2|939|939.2|938.8|2305
1621496450000|2021-05-20 07:40:50|939|938.6|938.8|938.4|939|938.6|938.6|938.2|961
1621496470000|2021-05-20 07:41:10|938.6|938.2|938.4|938.2|938.6|938.2|938.4|938.2|1711
1621496480000|2021-05-20 07:41:20|938.2|938|938.2|937.8|938.4|938|938|937.6|1349
1621496490000|2021-05-20 07:41:30|||||||||264
1621496500000|2021-05-20 07:41:40|938|937.6|937.8|937.4|938|937.6|937.8|937.4|1339
1621496510000|2021-05-20 07:41:50|938|937.6|938|937.6|938|937.6|937.8|937.6|1000
1621496520000|2021-05-20 07:42:00|937.8|937.4|937.6|937.4|937.8|937.4|937.6|937.4|1674
1621496530000|2021-05-20 07:42:10|937.8|937.6|938|937.6|938|937.8|937.8|937.6|656
1621496540000|2021-05-20 07:42:20|938.2|937.8|938.2|937.6|938.2|938|938.2|937.6|1246
1621496550000|2021-05-20 07:42:30||937.8||937.8||937.8||937.8|0
1621496570000|2021-05-20 07:42:50|938|937.6|938|937.6|938.2|937.6|937.8|937.6|870
1621496580000|2021-05-20 07:43:00|937.8|937.4|937.4|937|937.8|937.4|937.4|937|1504
1621496610000|2021-05-20 07:43:30|937.2|937.2|936.8|936.6|937.4|937.2|936.8|936.6|10473
1621496620000|2021-05-20 07:43:40|936.6|936.4|936.4|936.2|936.6|936.4|936.2|936|1903
1621496630000|2021-05-20 07:43:50|936.6|936.4|936.4|936|936.8|936.4|936.4|936|10200
1621496640000|2021-05-20 07:44:00|936.2|935.8|936|935.6|936.4|935.8|936|935.6|8621
1621496660000|2021-05-20 07:44:20|936.2|935.8|936.6|936.4|936.6|936.4|936|935.8|7459
1621496670000|2021-05-20 07:44:30|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|200
1621496680000|2021-05-20 07:44:40|936.4|936|936.4|936.2|936.6|936.2|936.2|936|2794
1621496690000|2021-05-20 07:44:50|936.2|936|936|935.8|936.2|936.2|936|935.8|964
1621496700000|2021-05-20 07:45:00|936.2|936|936.2|935.8|936.2|936|936.2|935.8|255
1621496710000|2021-05-20 07:45:10|||||||||1
1621496720000|2021-05-20 07:45:20|936|935.6|935.8|935.6|936|935.6|935.8|935.6|1319
1621496730000|2021-05-20 07:45:30|||||||||24
1621496740000|2021-05-20 07:45:40|935.6|935.4|936.2|936|936.2|936|935.6|935.4|12437
1621496750000|2021-05-20 07:45:50|936.4|936.2|936.4|936|936.4|936.2|936.2|936|14852
1621496760000|2021-05-20 07:46:00|936.2||936.4||936.4||936.2||51
1621496770000|2021-05-20 07:46:10|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|426
1621496780000|2021-05-20 07:46:20|936.4|936|936.4|936.2|936.4|936.2|936.2|936|1371
1621496790000|2021-05-20 07:46:30|936.2|936|936.2|936|936.2|936|936.2|935.8|3048
1621496800000|2021-05-20 07:46:40|936.4|936.2|936.8|936.6|936.8|936.6|936.4|936.2|13877
1621496810000|2021-05-20 07:46:50|937|936.8|937|936.6|937|936.8|937|936.6|4072
1621496820000|2021-05-20 07:47:00|936.8|936.8|936.8|936.4|937.2|936.8|936.6|936.4|2998
1621496830000|2021-05-20 07:47:10|936.6|936.6|936.6|936.2|936.8|936.6|936.6|936.2|429
1621496860000|2021-05-20 07:47:40|936.4|936|936.4|936|936.4|936|936.2|935.8|6452
1621496880000|2021-05-20 07:48:00|936.2||936.2||936.2||936.2||0
1621496890000|2021-05-20 07:48:10|936|935.8|935.8|935.6|936.2|935.8|935.8|935.6|2649
1621496910000|2021-05-20 07:48:30|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|6374
1621496920000|2021-05-20 07:48:40|936|935.6|935.8|935.6|936|935.8|935.8|935.6|0
1621496930000|2021-05-20 07:48:50|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|1043
1621496940000|2021-05-20 07:49:00|935.4|935.2|935.4|935.2|935.6|935.4|935.2|935|5566
1621496970000|2021-05-20 07:49:30|935.6|935.4|935.6|935.4|935.8|935.6|935.6|935.4|6868
1621496980000|2021-05-20 07:49:40|935.8|935.6|935.6|935.2|935.8|935.6|935.4|935.2|6067
1621496990000|2021-05-20 07:49:50|935.4|935|935.6|935|935.6|935|935.2|935|5708
1621497000000|2021-05-20 07:50:00||935.2||935.2||935.2||935.2|0
1621497010000|2021-05-20 07:50:10|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.4|1100
1621497020000|2021-05-20 07:50:20|935.6|935.4|936|935.8|936|935.8|935.6|935.2|8957
1621497030000|2021-05-20 07:50:30|936.2|936|935.8|935.6|936.2|936|935.8|935.6|8243
1621497070000|2021-05-20 07:51:10|935.6|935.4|935.4|935|935.6|935.4|935.4|935|6010
1621497080000|2021-05-20 07:51:20|935.2|934.8|935.2|935|935.6|935.2|934.8|934.6|53562
1621497090000|2021-05-20 07:51:30|935|934.8|935|934.8|935|934.8|934.6|934.4|14607
1621497100000|2021-05-20 07:51:40|935.2|935|935.2|934.8|935.2|935|935.2|934.8|3250
1621497110000|2021-05-20 07:51:50|935.4|935|935.8|935.6|935.8|935.6|935.4|935|3750
1621497130000|2021-05-20 07:52:10|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|355
1621497160000|2021-05-20 07:52:40|935.8|935.4|935.6|935.2|935.8|935.6|935.6|935.2|0
1621497170000|2021-05-20 07:52:50|935.8|935.4|936|935.8|936|935.8|935.8|935.4|4648
1621497180000|2021-05-20 07:53:00|936.2|936|936|935.6|936.4|936.2|936|935.6|12229
1621497190000|2021-05-20 07:53:10|936.2|935.8|936|935.8|936.2|935.8|936|935.8|268
1621497200000|2021-05-20 07:53:20|935.8|935.6|936|935.6|936|935.8|935.8|935.6|1695
1621497250000|2021-05-20 07:54:10||935.8||935.8||935.8||935.8|0
1621497260000|2021-05-20 07:54:20|936.2|936|936.6|936.2|936.8|936.6|936.2|936|31821
1621497270000|2021-05-20 07:54:30|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621497280000|2021-05-20 07:54:40|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|2245
1621497290000|2021-05-20 07:54:50|936.4||936.4||936.4||936.4||331
1621497300000|2021-05-20 07:55:00|936.2|936|936.2|935.8|936.4|936|936|935.8|8730
1621497310000|2021-05-20 07:55:10||936||936||936||936|544
1621497320000|2021-05-20 07:55:20||935.8||935.8||936||935.8|1278
1621497330000|2021-05-20 07:55:30|936.4|936|936.4|936|936.4|936|936.4|936|0
1621497340000|2021-05-20 07:55:40||936.2||936.2||936.2||936.2|7634
1621497350000|2021-05-20 07:55:50|936.2|936|936.2|936|936.2|936|936|935.6|24704
1621497360000|2021-05-20 07:56:00|936.4|936.2|936.6|936.2|936.6|936.4|936.4|936.2|298
1621497370000|2021-05-20 07:56:10|936.4|936|936.4|936|936.4|936.2|936.2|936|9204
1621497380000|2021-05-20 07:56:20|936.2||936.2||936.4||936.2||74
1621497390000|2021-05-20 07:56:30|936.4|936.2|936.4|936|936.6|936.4|936.2|936|4404
1621497400000|2021-05-20 07:56:40|936.2|935.8|936|935.6|936.2|935.8|936|935.6|2155
1621497410000|2021-05-20 07:56:50|936.2|935.8|936.2|935.8|936.4|936|936.2|935.8|372
1621497420000|2021-05-20 07:57:00||936||936||936||935.8|0
1621497430000|2021-05-20 07:57:10|936.4|935.8|936.6|936.4|936.6|936.4|936.4|935.8|9208
1621497440000|2021-05-20 07:57:20|936.8|936.6|938.4|938.2|938.4|938.2|936.8|936.6|94648
1621497450000|2021-05-20 07:57:30|938.2|938|938.2|938|938.4|938.2|938.2|938|13564
1621497460000|2021-05-20 07:57:40|938|937.8|938.4|938.2|938.4|938.2|938|937.6|19521
1621497490000|2021-05-20 07:58:10|938.6|938.4|939|938.8|939|938.8|938.6|938.2|6935
1621497500000|2021-05-20 07:58:20|938.8|938.6|938|937.8|938.8|938.6|938|937.6|38062
1621497510000|2021-05-20 07:58:30|938.2|938|938.4|938.2|938.4|938.2|938.2|938|4171
1621497520000|2021-05-20 07:58:40|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|3330
1621497530000|2021-05-20 07:58:50||938.2||938.2||938.2||938.2|1699
1621497550000|2021-05-20 07:59:10|938.4|938.4|938.2|938|938.4|938.4|938.2|938|1297
1621497560000|2021-05-20 07:59:20|||||||||188
1621497580000|2021-05-20 07:59:40|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938|3900
1621497590000|2021-05-20 07:59:50|938.4|938|938.4|938|938.6|938.2|938.4|938|0
1621497600000|2021-05-20 08:00:00|938.2|937.8|938|937.6|938.2|937.8|938|937.6|7929
1621497620000|2021-05-20 08:00:20|937.8|937.8|937.8|937.4|937.8|937.8|937.6|937.4|7935
1621497630000|2021-05-20 08:00:30|938|937.6|938|937.6|938|937.6|938|937.6|0
1621497650000|2021-05-20 08:00:50|938.2|937.8|938.4|938|938.4|938.2|938.2|937.8|2002
1621497660000|2021-05-20 08:01:00|938.6|938.2|938.4|938|938.6|938.4|938.4|938|8358
1621497670000|2021-05-20 08:01:10|938.2|937.8|938.2|937.8|938.4|937.8|937.8|937.6|6927
1621497710000|2021-05-20 08:01:50|938|938|938.4|938.2|938.4|938.2|938|937.6|16797
1621497720000|2021-05-20 08:02:00|938.2|938|938.2|938|938.2|938|938.2|938|608
1621497730000|2021-05-20 08:02:10|938|937.8|937.8|937.6|938|937.8|937.8|937.4|1133
1621497740000|2021-05-20 08:02:20|938|937.8|938|937.8|938|937.8|938|937.8|0
1621497760000|2021-05-20 08:02:40|937.8|937.6|937.4|937|937.8|937.6|937.2|937|9783
1621497780000|2021-05-20 08:03:00|937.6|937.2|937.2|936.8|937.6|937.2|936.8|936.4|10565
1621497800000|2021-05-20 08:03:20|937.4|937|937.8|937.4|937.8|937.6|937.4|937|4600
1621497810000|2021-05-20 08:03:30||937.6||937.6||937.6||937.4|1707
1621497820000|2021-05-20 08:03:40|938|937.4|938|937.8|938|937.8|938|937.4|840
1621497830000|2021-05-20 08:03:50|938.2|938|938.2|937.8|938.4|938.2|938|937.8|7444
1621497840000|2021-05-20 08:04:00|938|937.6|937.8|937.4|938|937.6|937.8|937.4|972
1621497850000|2021-05-20 08:04:10|937.6|937.2|937.6|937.2|937.6|937.2|937.2|937|9715
1621497870000|2021-05-20 08:04:30|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.4|2919
1621497880000|2021-05-20 08:04:40|937.4|937.2|937.4|937|937.4|937.2|937.2|936.8|8228
1621497890000|2021-05-20 08:04:50|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|1058
1621497900000|2021-05-20 08:05:00|937.4|937|937.4|937|937.4|937.2|937.2|936.8|816
1621497910000|2021-05-20 08:05:10|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937|1335
1621497930000|2021-05-20 08:05:30||937.6||937.6||937.6||937.6|0
1621497940000|2021-05-20 08:05:40||937.4||937.4||937.4||937.4|698
1621497960000|2021-05-20 08:06:00|937.6|937.6|937.8|937.6|937.8|937.6|937.6|937.4|4066
1621497970000|2021-05-20 08:06:10||937.4||937.4||937.4||937.4|529
1621497980000|2021-05-20 08:06:20|938|937.6|938|937.8|938|937.8|938|937.6|4292
1621497990000|2021-05-20 08:06:30|937.8|937.6|937.6|937.2|937.8|937.6|937.6|937.2|7815
1621498000000|2021-05-20 08:06:40|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|0
1621498010000|2021-05-20 08:06:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|488
1621498020000|2021-05-20 08:07:00|937.8|937.2|937.6|937.2|937.8|937.4|937.6|937.2|0
1621498030000|2021-05-20 08:07:10|937.4|937.4|937.6|937.2|937.6|937.4|937.4|937.2|8476
1621498040000|2021-05-20 08:07:20|937.4|937|937.2|937|937.4|937|937.2|936.8|3555
1621498050000|2021-05-20 08:07:30|937|936.8|937.2|936.8|937.2|936.8|937|936.8|513
1621498060000|2021-05-20 08:07:40|937||937||937||937||396
1621498070000|2021-05-20 08:07:50|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|4321
1621498080000|2021-05-20 08:08:00|936.6|936.4|936.6|936.2|936.8|936.4|936.6|936.2|768
1621498090000|2021-05-20 08:08:10|936.8|936|936.4|936|936.8|936|936.2|936|5618
1621498100000|2021-05-20 08:08:20|936.2|936.2|936.6|936.2|936.6|936.2|936.2|936.2|1039
1621498110000|2021-05-20 08:08:30|936.4|936|936.4|936.2|936.4|936.2|936.4|936|1946
1621498130000|2021-05-20 08:08:50|936.6|936.4|936.6|936.2|936.6|936.4|936.4|936.2|1641
1621498140000|2021-05-20 08:09:00|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|1330
1621498150000|2021-05-20 08:09:10|937|936.8|937|936.8|937|936.8|937|936.8|779
1621498160000|2021-05-20 08:09:20|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|4194
1621498170000|2021-05-20 08:09:30|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|3872
1621498180000|2021-05-20 08:09:40|936.2|936|936.4|936|936.4|936|936.2|936|1674
1621498190000|2021-05-20 08:09:50||936.2||936.2||936.2||936.2|0
1621498200000|2021-05-20 08:10:00||936||936||936.2||936|524
1621498220000|2021-05-20 08:10:20||936.2||936.2||936.2||936.2|0
1621498270000|2021-05-20 08:11:10|936.2|936|936.4|936.2|936.4|936.2|936.2|935.8|12654
1621498300000|2021-05-20 08:11:40|936.2|936|936.2|936|936.4|936|936.2|936|4503
1621498310000|2021-05-20 08:11:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|2366
1621498330000|2021-05-20 08:12:10|||||||||1013
1621498340000|2021-05-20 08:12:20|936.2|936|936.4|936|936.4|936.2|936.2|936|355
1621498350000|2021-05-20 08:12:30|936.2|935.8|935.8|935.4|936.2|935.8|935.6|935.4|4188
1621498360000|2021-05-20 08:12:40|936|935.6|936.2|936|936.2|936|936|935.6|3908
1621498370000|2021-05-20 08:12:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|3190
1621498390000|2021-05-20 08:13:10|936.6|936.4|936.6|936.4|936.6|936.4|936.2|936|11002
1621498410000|2021-05-20 08:13:30|936.4|936.2|936.2|935.8|936.4|936.2|936.2|935.8|2820
1621498450000|2021-05-20 08:14:10|936.4|936|936.4|936.2|936.6|936.2|936.4|936|8997
1621498470000|2021-05-20 08:14:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1000
1621498480000|2021-05-20 08:14:40|936.8||936.6||936.8||936.6||2618
1621498490000|2021-05-20 08:14:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|4529
1621498500000|2021-05-20 08:15:00|936.2|936|936.2|935.8|936.4|936|936.2|935.8|2739
1621498520000|2021-05-20 08:15:20|936.4|936|936.4|936|936.4|936|936.4|936|0
1621498540000|2021-05-20 08:15:40|936.6|936.2|936.8|936.6|936.8|936.6|936.6|936.2|2215
1621498550000|2021-05-20 08:15:50|937|936.4|937.2|937|937.2|937|937|936.4|818
1621498570000|2021-05-20 08:16:10||936.8||936.8||936.8||936.8|713
1621498580000|2021-05-20 08:16:20|937.4|937|937.4|937.2|937.4|937.2|937.4|937|630
1621498590000|2021-05-20 08:16:30|937.2|937|937.4|937|937.4|937|937.2|937|1130
1621498600000|2021-05-20 08:16:40|937.2||937.2||937.2||937.2||0
1621498610000|2021-05-20 08:16:50|937.4|937.2|937.6|937.2|937.6|937.4|937.4|937|5777
1621498620000|2021-05-20 08:17:00|937.8|937.4|937.8|937.6|937.8|937.6|937.8|937.4|1329
1621498630000|2021-05-20 08:17:10|938|937.8|938|937.8|938.2|938|938|937.8|4134
1621498640000|2021-05-20 08:17:20|937.8|937.6|938|937.6|938|937.6|937.8|937.6|7754
1621498650000|2021-05-20 08:17:30||937.8||937.8||937.8||937.8|0
1621498660000|2021-05-20 08:17:40|937.8|937.6|937.6|937.2|937.8|937.6|937.4|937.2|2297
1621498670000|2021-05-20 08:17:50|||||||||300
1621498680000|2021-05-20 08:18:00|937.8|937.4|937.8|937.4|937.8|937.6|937.8|937.4|347
1621498690000|2021-05-20 08:18:10|938|937.6|938.2|937.8|938.2|938|938|937.6|3795
1621498700000|2021-05-20 08:18:20|938||938.2||938.2||938||3000
1621498710000|2021-05-20 08:18:30|938.4|938|938.4|938|938.4|938.2|938|937.8|12805
1621498720000|2021-05-20 08:18:40|||||||||86
1621498740000|2021-05-20 08:19:00|938.6|938.2|938.6|938.4|938.6|938.4|938.6|938.2|1182
1621498750000|2021-05-20 08:19:10|938.8|938.6|938.8|938.6|938.8|938.6|938.8|938.6|10959
1621498760000|2021-05-20 08:19:20|938.6|938.4|938.2|937.8|938.8|938.4|938|937.8|28151
1621498770000|2021-05-20 08:19:30|938|938|938.2|937.8|938.2|938|938|937.8|167
1621498790000|2021-05-20 08:19:50|938||938||938||938||0
1621498800000|2021-05-20 08:20:00|937.8|937.6|937.8|937.4|938|937.8|937.4|937.2|15592
1621498820000|2021-05-20 08:20:20|938|937.6|937.8|937.6|938|937.6|937.8|937.6|0
1621498830000|2021-05-20 08:20:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1591
1621498850000|2021-05-20 08:20:50|938|937.6|938.2|937.8|938.2|938|938|937.4|5905
1621498870000|2021-05-20 08:21:10|938|937.6|937.8|937.6|938|937.6|937.8|937.4|8164
1621498880000|2021-05-20 08:21:20|938|937.4|937.6|937.4|938|937.4|937.6|937.4|826
1621498890000|2021-05-20 08:21:30|937.8|937.6|938|937.6|938.2|937.8|937.8|937.4|4308
1621498910000|2021-05-20 08:21:50|937.8||938||938||937.8||425
1621498920000|2021-05-20 08:22:00|937.8||937.8||937.8||937.8||0
1621498930000|2021-05-20 08:22:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1129
1621498940000|2021-05-20 08:22:20|937.6||937.6||937.6||937.6||0
1621498950000|2021-05-20 08:22:30|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.4|1195
1621498970000|2021-05-20 08:22:50|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|3047
1621498980000|2021-05-20 08:23:00|937.4|937.2|937.2|937|937.6|937.2|937.2|937|10298
1621498990000|2021-05-20 08:23:10|937|936.8|937.2|937|937.2|937|937|936.8|3379
1621499000000|2021-05-20 08:23:20|937|936.8|937.2|936.8|937.2|936.8|937|936.8|2839
1621499010000|2021-05-20 08:23:30|937|937|937.2|937|937.4|937.2|937|937|4292
1621499040000|2021-05-20 08:24:00|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|26
1621499050000|2021-05-20 08:24:10|937.2|937|937.4|937.2|937.4|937.2|937.2|937|600
1621499060000|2021-05-20 08:24:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|2703
1621499070000|2021-05-20 08:24:30|937.8|937.6|937.8|937.6|937.8|937.6|937.6|937.4|70
1621499080000|2021-05-20 08:24:40||937.4||937.4||937.4||937.4|0
1621499090000|2021-05-20 08:24:50|937.6|937.2|937.4|937.2|937.6|937.2|937.4|937.2|2598
1621499100000|2021-05-20 08:25:00|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|31
1621499110000|2021-05-20 08:25:10|937.8|937.6|937.8|937.6|938|937.6|937.8|937.6|195
1621499130000|2021-05-20 08:25:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1389
1621499150000|2021-05-20 08:25:50|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|4898
1621499160000|2021-05-20 08:26:00|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.4|0
1621499170000|2021-05-20 08:26:10|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|1283
1621499180000|2021-05-20 08:26:20|937.4|937.2|937.8|937.4|937.8|937.4|937.4|937.2|2924
1621499190000|2021-05-20 08:26:30|937.6||937.6||937.6||937.6||0
1621499200000|2021-05-20 08:26:40|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|3110
1621499210000|2021-05-20 08:26:50||937.2||937.2||937.4||937.2|286
1621499220000|2021-05-20 08:27:00|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|3278
1621499230000|2021-05-20 08:27:10|937.6|937.2|937.6|937.4|937.8|937.4|937.4|937.2|1211
1621499240000|2021-05-20 08:27:20|937.4|937.2|937.6|937.4|937.6|937.4|937.4|937.2|8025
1621499260000|2021-05-20 08:27:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|608
1621499280000|2021-05-20 08:28:00|938|937.8|938.4|938|938.4|938|938|937.8|7591
1621499290000|2021-05-20 08:28:10|938.2||938.2||938.2||938.2||0
1621499300000|2021-05-20 08:28:20|938.4|938.2|938.8|938.6|938.8|938.6|938.4|938.2|3409
1621499310000|2021-05-20 08:28:30|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|355
1621499330000|2021-05-20 08:28:50||938.6||938.4||938.6||938.4|0
1621499340000|2021-05-20 08:29:00|939|938.6|939.4|939.2|939.4|939.2|939|938.6|2680
1621499350000|2021-05-20 08:29:10||939||939.2||939.2||939|4611
1621499360000|2021-05-20 08:29:20|||||||||355
1621499370000|2021-05-20 08:29:30||939||939||939.2||939|355
1621499390000|2021-05-20 08:29:50|939.2|938.8|939.2|938.8|939.2|938.8|939|938.8|5206
1621499400000|2021-05-20 08:30:00|939|938.6|938.8|938.6|939|938.6|938.6|938.4|7920
1621499410000|2021-05-20 08:30:10|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|1250
1621499430000|2021-05-20 08:30:30|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938|3010
1621499440000|2021-05-20 08:30:40||938.4||938.2||938.4||938.2|0
1621499450000|2021-05-20 08:30:50|938.8|938.4|939|938.6|939.2|938.8|938.8|938.4|9275
1621499460000|2021-05-20 08:31:00|938.8|938.8|939|938.8|939.2|938.8|938.8|938.8|521
1621499470000|2021-05-20 08:31:10|938.8|938.6|939|938.6|939|938.8|938.8|938.6|0
1621499490000|2021-05-20 08:31:30|938.8|938.8|939|938.6|939.2|938.8|938.8|938.6|656
1621499510000|2021-05-20 08:31:50|939.2|938.8|939.2|938.8|939.2|938.8|939|938.6|0
1621499520000|2021-05-20 08:32:00||939||939||939||939|553
1621499530000|2021-05-20 08:32:10|939.4|939.2|939.8|939.4|939.8|939.6|939.4|939.2|3482
1621499540000|2021-05-20 08:32:20|939.6||939.6||939.6||939.6||1800
1621499550000|2021-05-20 08:32:30|939.8|939.2|939.4|939.2|939.8|939.2|939.4|939.2|7443
1621499560000|2021-05-20 08:32:40|939.6|939.4|939.8|939.4|939.8|939.4|939.6|939.4|31
1621499570000|2021-05-20 08:32:50|939.6|939.6|939.8|939.6|939.8|939.6|939.6|939.4|4366
1621499580000|2021-05-20 08:33:00|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1608
1621499590000|2021-05-20 08:33:10|939.4|939|939.2|939|939.4|939|939.2|939|3478
1621499600000|2021-05-20 08:33:20|939|938.8|939.2|939|939.2|939|939|938.8|3000
1621499610000|2021-05-20 08:33:30|939.4|939.2|939.4|939.2|939.4|939.2|939.4|939.2|2000
1621499620000|2021-05-20 08:33:40|939.6|939.4|939.6|939.4|939.6|939.4|939.6|939.4|1385
1621499630000|2021-05-20 08:33:50|||||||||46
1621499640000|2021-05-20 08:34:00|939.4|939.2|939.6|939.2|939.6|939.2|939.4|939.2|3380
1621499650000|2021-05-20 08:34:10|939.4|939|939|938.6|939.4|939.2|939|938.6|2932
1621499660000|2021-05-20 08:34:20|938.8|938.8|938.8|938.4|938.8|938.8|938.8|938.4|542
1621499670000|2021-05-20 08:34:30|939|938.6|938.8|938.6|939|938.8|938.8|938.6|0
1621499680000|2021-05-20 08:34:40|939||939||939||939||0
1621499690000|2021-05-20 08:34:50|938.8||939||939||938.8||0
1621499700000|2021-05-20 08:35:00|938.8||938.8||939||938.8||0
1621499710000|2021-05-20 08:35:10|939||939||939||938.8||0
1621499720000|2021-05-20 08:35:20||938.8||938.8||938.8||938.8|0
1621499730000|2021-05-20 08:35:30|939.2|939|939.2|938.8|939.2|939|939|938.8|2409
1621499760000|2021-05-20 08:36:00||939||939||939||939|479
1621499770000|2021-05-20 08:36:10|939.4|939.2|939.2|939|939.4|939.2|939.2|939|270
1621499780000|2021-05-20 08:36:20||938.8||938.8||938.8||938.8|0
1621499800000|2021-05-20 08:36:40|939|938.6|938.8|938.4|939|938.6|938.6|938.4|7494
1621499810000|2021-05-20 08:36:50|938.6|938.2|938.4|938|938.6|938.2|938.4|938|1924
1621499820000|2021-05-20 08:37:00|938.2|937.8|937.8|937.6|938.4|938|937.8|937.6|7077
1621499830000|2021-05-20 08:37:10|938|937.4|938|937.6|938|937.8|937.6|937.4|10801
1621499840000|2021-05-20 08:37:20|937.8|937.4|938.4|938.2|938.4|938.2|937.8|937.4|18646
1621499850000|2021-05-20 08:37:30|938.2|938|938.2|938|938.2|938|938.2|938|500
1621499860000|2021-05-20 08:37:40|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|25
1621499870000|2021-05-20 08:37:50|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1869
1621499880000|2021-05-20 08:38:00|938.4|938|938.4|938|938.4|938|938.2|938|4517
1621499890000|2021-05-20 08:38:10|938.6|938.2|938.4|938|938.6|938.2|938.4|938|507
1621499900000|2021-05-20 08:38:20|938.2|937.8|938|937.8|938.2|937.8|938|937.8|1228
1621499910000|2021-05-20 08:38:30|938.2|937.6|938.2|937.8|938.2|938|938.2|937.6|20
1621499920000|2021-05-20 08:38:40|938|937.6|938.2|938|938.2|938|938|937.6|0
1621499930000|2021-05-20 08:38:50||937.8||937.8||938||937.8|147
1621499940000|2021-05-20 08:39:00||938||937.8||938||937.8|0
1621499950000|2021-05-20 08:39:10|938||938.2||938.2||938||0
1621499960000|2021-05-20 08:39:20|938|938|938.2|937.8|938.2|938|938|937.8|2730
1621499970000|2021-05-20 08:39:30|938.4|938|938.6|938.2|938.8|938.6|938.4|938|4813
1621499980000|2021-05-20 08:39:40||938.4||938.4||938.4||938.4|1014
1621499990000|2021-05-20 08:39:50|938.8|938.6|939|938.8|939|938.8|938.8|938.6|20987
1621500000000|2021-05-20 08:40:00|939.2|939|939.2|938.8|939.2|939|939|938.8|2282
1621500010000|2021-05-20 08:40:10|939|938.6|939|938.8|939.4|939|938.8|938.4|39456
1621500030000|2021-05-20 08:40:30|939.2|939|939.2|939|939.2|939|939.2|938.8|1046
1621500040000|2021-05-20 08:40:40|939.4|939.2|939.4|939|939.4|939.2|939.2|939|4857
1621500050000|2021-05-20 08:40:50|939.6|939.2|939.6|939.2|939.6|939.4|939.6|939.2|660
1621500070000|2021-05-20 08:41:10|939.4|939|939.4|939|939.4|939|939.2|938.8|4385
1621500090000|2021-05-20 08:41:30|939.2|939.2|939.4|939.2|939.4|939.2|939.2|939.2|0
1621500100000|2021-05-20 08:41:40|939.2|939|939.4|939|939.4|939|939.2|939|1248
1621500120000|2021-05-20 08:42:00|939.2||939.2||939.2||939.2||0
1621500130000|2021-05-20 08:42:10|939|938.8|939|938.8|939|938.8|939|938.8|3787
1621500150000|2021-05-20 08:42:30|939.2|939|939.2|938.8|939.2|939|939.2|938.8|2590
1621500160000|2021-05-20 08:42:40|939||939||939.2||939||0
1621500170000|2021-05-20 08:42:50|938.8|938.6|939|938.8|939|938.8|938.8|938.6|7916
1621500180000|2021-05-20 08:43:00|938.8|938.6|938.8|938.6|939|938.8|938.8|938.4|22382
1621500190000|2021-05-20 08:43:10|938.6|938.4|938.4|938|938.6|938.4|938.2|938|21823
1621500210000|2021-05-20 08:43:30|938.2||938.2||938.2||938.2||0
1621500220000|2021-05-20 08:43:40|||||||||2000
1621500240000|2021-05-20 08:44:00|938.4|938.2|938.4|938.2|938.4|938.2|938.2|938|1156
1621500250000|2021-05-20 08:44:10|938.6|938|938.6|938.2|938.6|938.4|938.6|938|4861
1621500260000|2021-05-20 08:44:20|938.4|938|938.4|938|938.4|938|938.4|938|0
1621500270000|2021-05-20 08:44:30|938.2|937.8|938.2|937.8|938.2|937.8|938|937.6|3366
1621500280000|2021-05-20 08:44:40|938.4|938|938.4|938|938.4|938|938.2|938|0
1621500320000|2021-05-20 08:45:20|938.6|938.2|938.8|938.6|938.8|938.6|938.6|938.2|1822
1621500330000|2021-05-20 08:45:30|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|3220
1621500340000|2021-05-20 08:45:40|938.8|938.4|938.8|938.4|938.8|938.4|938.6|938.2|0
1621500350000|2021-05-20 08:45:50|938.6|938.2|938.6|938.2|938.6|938.2|938.4|938.2|253
1621500360000|2021-05-20 08:46:00||938.4||938.2||938.4||938.2|240
1621500380000|2021-05-20 08:46:20|938.8|938.4|938.8|938.6|939|938.8|938.8|938.4|6833
1621500390000|2021-05-20 08:46:30|938.6|938.4|938.6|938.2|938.6|938.4|938.6|938.2|1433
1621500400000|2021-05-20 08:46:40||938.4||938.4||938.4||938.4|0
1621500410000|2021-05-20 08:46:50|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|0
1621500420000|2021-05-20 08:47:00|938.6||938.6||938.6||938.4||0
1621500430000|2021-05-20 08:47:10|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|5691
1621500440000|2021-05-20 08:47:20||938.2||938.4||938.4||938.2|1152
1621500450000|2021-05-20 08:47:30|938.4|938.2|938.6|938.4|938.6|938.4|938.4|938.2|5614
1621500460000|2021-05-20 08:47:40|938.8||938.6||938.8||938.6||27
1621500470000|2021-05-20 08:47:50|938.8|938.6|939|938.6|939|938.8|938.8|938.6|16242
1621500480000|2021-05-20 08:48:00|938.8||938.8||938.8||938.8||0
1621500490000|2021-05-20 08:48:10|939|938.4|938.6|938.4|939|938.4|938.4|938.2|12191
1621500500000|2021-05-20 08:48:20||938.2||938.2||938.2||938.2|0
1621500510000|2021-05-20 08:48:30|938.4|938|938.2|938|938.4|938.2|938.2|938|3420
1621500550000|2021-05-20 08:49:10|938|937.8|938|937.6|938|937.8|937.8|937.6|3796
1621500560000|2021-05-20 08:49:20|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1621500570000|2021-05-20 08:49:30|938.4|938|938.4|938|938.4|938.2|938.2|938|2420
1621500580000|2021-05-20 08:49:40|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1621500600000|2021-05-20 08:50:00|938||938.2||938.2||938||1000
1621500610000|2021-05-20 08:50:10|938|938|938|937.6|938|938|938|937.6|515
1621500620000|2021-05-20 08:50:20|937.8||937.8||937.8||937.8||0
1621500630000|2021-05-20 08:50:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|3157
1621500640000|2021-05-20 08:50:40|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1795
1621500650000|2021-05-20 08:50:50|937.4|937|937|936.6|937.4|937|937|936.6|507
1621500660000|2021-05-20 08:51:00|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|1174
1621500670000|2021-05-20 08:51:10|937|936.6|937.2|936.8|937.4|937.2|937|936.6|6574
1621500680000|2021-05-20 08:51:20|937|936.6|936.8|936.6|937|936.6|936.8|936.6|0
1621500690000|2021-05-20 08:51:30|936.6|936.4|936.8|936.6|936.8|936.6|936.6|936.2|6583
1621500700000|2021-05-20 08:51:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|996
1621500710000|2021-05-20 08:51:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621500720000|2021-05-20 08:52:00|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|4148
1621500730000|2021-05-20 08:52:10|936.8|936.4|936.2|935.8|936.8|936.4|936.2|935.8|4387
1621500740000|2021-05-20 08:52:20|936|936|936.2|935.8|936.2|936|936|935.8|1061
1621500760000|2021-05-20 08:52:40|936||936.2||936.2||936||0
1621500770000|2021-05-20 08:52:50|936|935.6|936|935.8|936.2|936|936|935.6|5390
1621500780000|2021-05-20 08:53:00|||||||||1116
1621500790000|2021-05-20 08:53:10|935.8|935.6|936|935.6|936|935.6|935.8|935.4|477
1621500800000|2021-05-20 08:53:20|936.2|935.8|936.2|936|936.2|936|936.2|935.8|2044
1621500820000|2021-05-20 08:53:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1646
1621500830000|2021-05-20 08:53:50|936.6|936.4|936.6|936.2|936.8|936.4|936.4|936.2|4059
1621500850000|2021-05-20 08:54:10|936.8|936.4|936.8|936.6|936.8|936.6|936.8|936.4|0
1621500860000|2021-05-20 08:54:20|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.2|0
1621500870000|2021-05-20 08:54:30|936.6|936.6|936.6|936.4|936.6|936.6|936.6|936.4|0
1621500880000|2021-05-20 08:54:40|936.4|936.2|936|935.6|936.6|936.2|936|935.6|7119
1621500890000|2021-05-20 08:54:50|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|35
1621500900000|2021-05-20 08:55:00|936.4|936|936.4|936|936.4|936.2|936.4|936|32
1621500910000|2021-05-20 08:55:10|936.2|935.8|936.4|936|936.4|936|936.2|935.8|4695
1621500930000|2021-05-20 08:55:30|936.2||936.4||936.4||936.2||0
1621500940000|2021-05-20 08:55:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1305
1621500950000|2021-05-20 08:55:50|936.4|936|936.2|935.8|936.4|936|936|935.6|5227
1621500960000|2021-05-20 08:56:00|936||936.2||936.2||936||0
1621500970000|2021-05-20 08:56:10|936.4|936|936.2|935.8|936.4|936.2|936|935.8|3746
1621500980000|2021-05-20 08:56:20|936|935.6|935.8|935.6|936|935.6|935.8|935.6|4953
1621500990000|2021-05-20 08:56:30|936||936||936||936||0
1621501000000|2021-05-20 08:56:40|935.8|935.4|935.6|935.2|935.8|935.4|935.4|935.2|1899
1621501010000|2021-05-20 08:56:50||935.4||935.2||935.4||935.2|0
1621501030000|2021-05-20 08:57:10|935.4|935|935.2|935|935.4|935|935.2|935|3948
1621501050000|2021-05-20 08:57:30|||||||||1168
1621501070000|2021-05-20 08:57:50|935|934.8|935.2|934.8|935.2|934.8|935|934.8|1281
1621501080000|2021-05-20 08:58:00|935||935||935.2||935||0
1621501090000|2021-05-20 08:58:10|935.2|935|935.2|935|935.2|935|935.2|935|28
1621501120000|2021-05-20 08:58:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|3166
1621501130000|2021-05-20 08:58:50|935.6|935.4|935.6|935.4|935.6|935.4|935.6|935.4|28
1621501140000|2021-05-20 08:59:00|935.8|935.6|935.8|935.4|936|935.8|935.8|935.4|4091
1621501150000|2021-05-20 08:59:10|936|935.6|936|935.6|936|935.6|935.8|935.4|0
1621501160000|2021-05-20 08:59:20|936.2|935.8|936.2|936|936.2|936|936.2|935.8|792
1621501170000|2021-05-20 08:59:30||935.8||935.8||935.8||935.8|0
1621501180000|2021-05-20 08:59:40|936||936.2||936.2||936||0
1621501190000|2021-05-20 08:59:50|936|936|936.2|936|936.2|936|936|936|0
1621501200000|2021-05-20 09:00:00|936|935.8|936|935.6|936.2|935.8|935.8|935.4|960
1621501210000|2021-05-20 09:00:10|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1621501240000|2021-05-20 09:00:40|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|518
1621501250000|2021-05-20 09:00:50|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1621501260000|2021-05-20 09:01:00|935.8|935.8|936|935.8|936|935.8|935.8|935.8|2610
1621501270000|2021-05-20 09:01:10|936.2|936|936.4|936.2|936.8|936.4|936.2|936|24386
1621501280000|2021-05-20 09:01:20|936.6|936|936.4|936|936.6|936|936.4|936|0
1621501300000|2021-05-20 09:01:40|936.2||936.2||936.2||936.2||0
1621501310000|2021-05-20 09:01:50|936.4|936.2|936.2|935.8|936.4|936.2|936.2|935.8|5652
1621501320000|2021-05-20 09:02:00|936.4|936|936.4|936|936.4|936|936.4|936|2310
1621501330000|2021-05-20 09:02:10|936.2||936.4||936.4||936.2||0
1621501340000|2021-05-20 09:02:20|936.2|935.8|936.2|935.8|936.4|935.8|936.2|935.8|0
1621501360000|2021-05-20 09:02:40|936.4|936|936.4|936|936.4|936|936.2|936|0
1621501370000|2021-05-20 09:02:50|936.2||936.4||936.4||936.2||0
1621501380000|2021-05-20 09:03:00|936.2||936.4||936.4||936.2||0
1621501390000|2021-05-20 09:03:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|1533
1621501410000|2021-05-20 09:03:30|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|3637
1621501420000|2021-05-20 09:03:40|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|7766
1621501430000|2021-05-20 09:03:50|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|919
1621501440000|2021-05-20 09:04:00||936||936.2||936.2||936|0
1621501450000|2021-05-20 09:04:10|936.2|936|936.4|936|936.4|936|936.2|936|0
1621501460000|2021-05-20 09:04:20||936.2||936.2||936.2||936.2|0
1621501470000|2021-05-20 09:04:30|936.2|936|936.2|936|936.2|936|936.2|936|697
1621501480000|2021-05-20 09:04:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|1614
1621501490000|2021-05-20 09:04:50||936||936.2||936.2||936|0
1621501500000|2021-05-20 09:05:00|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|197
1621501510000|2021-05-20 09:05:10|936.6|936.6|936.6|936.4|936.6|936.6|936.6|936.4|0
1621501530000|2021-05-20 09:05:30|936.8||936.8||936.8||936.8||0
1621501540000|2021-05-20 09:05:40|937|936.6|937|936.6|937|936.8|937|936.6|3741
1621501550000|2021-05-20 09:05:50|936.8|936.4|937|936.6|937|936.6|936.8|936.4|1039
1621501560000|2021-05-20 09:06:00|936.8|936.4|936.8|936.4|936.8|936.4|936.6|936.4|263
1621501570000|2021-05-20 09:06:10|937|936.6|937|936.6|937|936.8|937|936.4|3676
1621501590000|2021-05-20 09:06:30|936.8||937||937||936.8||0
1621501600000|2021-05-20 09:06:40|936.8||937||937||936.8||0
1621501610000|2021-05-20 09:06:50||936.8||936.8||936.8||936.8|0
1621501620000|2021-05-20 09:07:00|937.2|937|937.4|937.2|937.4|937.2|937.2|937|1674
1621501640000|2021-05-20 09:07:20|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|880
1621501650000|2021-05-20 09:07:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|3240
1621501670000|2021-05-20 09:07:50|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|7651
1621501690000|2021-05-20 09:08:10|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|700
1621501710000|2021-05-20 09:08:30||937.6||937.6||937.6||937.6|0
1621501740000|2021-05-20 09:09:00|938|937.8|938.2|938|938.2|938|938|937.8|4530
1621501750000|2021-05-20 09:09:10|||||||||500
1621501760000|2021-05-20 09:09:20|||||||||2500
1621501770000|2021-05-20 09:09:30|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1701
1621501780000|2021-05-20 09:09:40||938.2||938.2||938.2||938.2|0
1621501790000|2021-05-20 09:09:50||938||938||938||938|0
1621501810000|2021-05-20 09:10:10|938.2|938.2|938.2|938|938.2|938.2|938.2|938|3885
1621501820000|2021-05-20 09:10:20|938.4|938.2|938.2|938|938.4|938.2|938.2|938|0
1621501860000|2021-05-20 09:11:00|938|937.8|938|937.6|938|937.8|938|937.6|732
1621501870000|2021-05-20 09:11:10|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1621501880000|2021-05-20 09:11:20|938|937.6|938|937.6|938|937.6|938|937.6|8
1621501890000|2021-05-20 09:11:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1621501920000|2021-05-20 09:12:00|937.6||937.8||937.8||937.6||0
1621501980000|2021-05-20 09:13:00|938|937.6|938|937.6|938|937.8|938|937.6|0
1621501990000|2021-05-20 09:13:10|937.8|937.4|937.8|937.4|938|937.4|937.8|937.4|0
1621502020000|2021-05-20 09:13:40|937.6|937.2|937.4|937|937.6|937.2|937.4|937|2578
1621502090000|2021-05-20 09:14:50|937.6|937.2|937.4|937|937.6|937.2|937.4|937|0
1621502100000|2021-05-20 09:15:00|937.6|937.2|937.4|937.2|937.6|937.4|937.4|937.2|0
1621502110000|2021-05-20 09:15:10|937.6|937.4|937.2|936.8|937.6|937.4|937.2|936.8|5065
1621502120000|2021-05-20 09:15:20|937.4|937|937.4|937.2|937.4|937.2|937.4|937|18
1621502140000|2021-05-20 09:15:40|937.2|937|937|936.6|937.2|937|937|936.6|758
1621502150000|2021-05-20 09:15:50|937.2|936.8|937.2|937|937.2|937|937.2|936.8|1256
1621502160000|2021-05-20 09:16:00|937|936.8|937.2|936.8|937.2|936.8|937|936.6|3377
1621502170000|2021-05-20 09:16:10|937|937|937.2|936.8|937.2|937|937|936.8|971
1621502200000|2021-05-20 09:16:40|937|937|937|936.8|937|937|937|936.8|762
1621502210000|2021-05-20 09:16:50|936.8|936.6|937|936.6|937.2|936.8|936.8|936.4|1199
1621502240000|2021-05-20 09:17:20|936.8||936.8||936.8||936.8||0
1621502250000|2021-05-20 09:17:30|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|1585
1621502260000|2021-05-20 09:17:40|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621502270000|2021-05-20 09:17:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|4730
1621502280000|2021-05-20 09:18:00|936.6||936.6||936.8||936.6||0
1621502300000|2021-05-20 09:18:20|||||||||400
1621502320000|2021-05-20 09:18:40|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1197
1621502330000|2021-05-20 09:18:50|936.2|936|936.2|935.8|936.2|936|936.2|935.8|270
1621502340000|2021-05-20 09:19:00|936|936|936|935.6|936|936|936|935.6|664
1621502370000|2021-05-20 09:19:30||935.8||935.8||935.8||935.8|0
1621502390000|2021-05-20 09:19:50|936.2|936|936.2|936|936.2|936|936.2|936|2355
1621502410000|2021-05-20 09:20:10|||||||||1941
1621502430000|2021-05-20 09:20:30|936|935.8|936|935.6|936|935.8|936|935.6|4284
1621502440000|2021-05-20 09:20:40|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|1050
1621502460000|2021-05-20 09:21:00|935.6||935.6||935.6||935.6||0
1621502470000|2021-05-20 09:21:10|935.4|935.2|935.6|935.4|935.6|935.4|935.4|935.2|4030
1621502480000|2021-05-20 09:21:20|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|217
1621502490000|2021-05-20 09:21:30||935.4||935.6||935.6||935.4|0
1621502500000|2021-05-20 09:21:40||935.4||935.4||935.4||935.4|0
1621502510000|2021-05-20 09:21:50|936|935.6|936|935.8|936|935.8|936|935.6|5963
1621502520000|2021-05-20 09:22:00|935.8|935.6|936|935.6|936|935.6|935.8|935.4|986
1621502540000|2021-05-20 09:22:20|935.8|935.4|935.8|935.4|935.8|935.4|935.6|935.4|0
1621502550000|2021-05-20 09:22:30|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|1568
1621502560000|2021-05-20 09:22:40|935.2|935|935.2|934.8|935.2|935|935.2|934.8|939
1621502580000|2021-05-20 09:23:00|935||935||935||935||0
1621502590000|2021-05-20 09:23:10|934.8|934.6|934.8|934.6|934.8|934.6|934.6|934.4|644
1621502600000|2021-05-20 09:23:20|934.6|934.4|934.6|934.2|934.6|934.4|934.6|934.2|0
1621502620000|2021-05-20 09:23:40|934.4|934|934.2|934|934.4|934|934.2|934|691
1621502630000|2021-05-20 09:23:50|934.4|934.2|934.6|934.2|934.6|934.4|934.4|934.2|1166
1621502660000|2021-05-20 09:24:20|934.4||934.4||934.4||934.4||0
1621502670000|2021-05-20 09:24:30|934.2|934|933.8|933.6|934.2|934|933.8|933.6|4550
1621502680000|2021-05-20 09:24:40|934|933.8|934.2|933.8|934.2|934|934|933.8|6136
1621502690000|2021-05-20 09:24:50|934|933.4|933.2|932.8|934|933.4|933|932.6|23425
1621502720000|2021-05-20 09:25:20|933.4|933|933.8|933.6|933.8|933.6|933.4|933|9834
1621502730000|2021-05-20 09:25:30|933.6|933.4|933.4|933|933.8|933.4|933.4|933|0
1621502740000|2021-05-20 09:25:40|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1621502750000|2021-05-20 09:25:50|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1621502760000|2021-05-20 09:26:00||933.6||933.6||933.6||933.4|439
1621502770000|2021-05-20 09:26:10||933.4||933.6||933.6||933.4|0
1621502780000|2021-05-20 09:26:20|933.6|933.4|933.8|933.4|933.8|933.6|933.6|933.2|1019
1621502790000|2021-05-20 09:26:30|933.6||933.8||933.8||933.6||0
1621502800000|2021-05-20 09:26:40|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1621502810000|2021-05-20 09:26:50||933.6||933.4||933.6||933.4|0
1621502820000|2021-05-20 09:27:00|934|933.6|934|933.6|934|933.8|934|933.6|2930
1621502830000|2021-05-20 09:27:10||933.8||933.8||933.8||933.8|0
1621502840000|2021-05-20 09:27:20|933.8|933.6|933.8|933.4|933.8|933.6|933.4|933.2|5167
1621502850000|2021-05-20 09:27:30|933.6|933.2|933.8|933.4|933.8|933.4|933.6|933.2|0
1621502860000|2021-05-20 09:27:40|933.6|933.2|933.2|932.8|933.6|933.2|933.2|932.8|2246
1621502870000|2021-05-20 09:27:50||933||932.8||933||932.8|0
1621502880000|2021-05-20 09:28:00|933.4|933|933.6|933.2|933.6|933.4|933.4|932.8|2529
1621502890000|2021-05-20 09:28:10|933.4||933.6||933.6||933.4||0
1621502900000|2021-05-20 09:28:20|933.4|933.4|934|933.8|934|933.8|933.4|933.4|19154
1621502910000|2021-05-20 09:28:30|934.2|934|934.4|934.2|934.4|934.2|934.2|934|7047
1621502940000|2021-05-20 09:29:00|934.2|934|934.4|934|934.4|934.2|934.2|934|9795
1621502960000|2021-05-20 09:29:20||934.2||934.2||934.2||934.2|0
1621502970000|2021-05-20 09:29:30|||||||||138
1621502990000|2021-05-20 09:29:50|934.6|934.4|935|934.8|935|934.8|934.6|934.4|9406
1621503010000|2021-05-20 09:30:10|935.2|935|935.4|935.2|935.6|935.2|935.2|935|2536
1621503020000|2021-05-20 09:30:20|935.2|935|935.2|934.8|935.2|935|935|934.6|4372
1621503030000|2021-05-20 09:30:30|935|934.6|935.2|934.8|935.2|934.8|934.8|934.6|7132
1621503040000|2021-05-20 09:30:40|935|934.6|934.6|934.2|935.2|934.6|934.6|934.2|9904
1621503050000|2021-05-20 09:30:50|934.4||934.6||934.6||934.4||0
1621503060000|2021-05-20 09:31:00|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|2173
1621503080000|2021-05-20 09:31:20|935|934.6|934.8|934.6|935|934.8|934.8|934.6|3753
1621503090000|2021-05-20 09:31:30|935|934.8|934.8|934.4|935|934.8|934.8|934.4|173
1621503100000|2021-05-20 09:31:40|935|934.6|935|934.6|935|934.6|935|934.6|0
1621503110000|2021-05-20 09:31:50|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1621503140000|2021-05-20 09:32:20||934.6||934.6||934.6||934.6|0
1621503150000|2021-05-20 09:32:30||934.4||934.6||934.6||934.4|0
1621503160000|2021-05-20 09:32:40|934.6|934.4|934.8|934.4|934.8|934.4|934.6|934.4|697
1621503170000|2021-05-20 09:32:50|934.6|934.2|934.8|934.6|934.8|934.6|934.4|934.2|8938
1621503180000|2021-05-20 09:33:00|934.6|934.4|935.2|934.8|935.2|934.8|934.6|934.4|4432
1621503190000|2021-05-20 09:33:10|935||935||935||935||0
1621503210000|2021-05-20 09:33:30|935.2|935|935.2|935|935.2|935|935.2|935|14130
1621503220000|2021-05-20 09:33:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|2286
1621503230000|2021-05-20 09:33:50|935.2|935|934.8|934.4|935.2|935|934.8|934.4|5531
1621503240000|2021-05-20 09:34:00|935|934.6|935|934.6|935|934.6|935|934.6|1160
1621503250000|2021-05-20 09:34:10|934.8|934.4|934.8|934.4|934.8|934.4|934.8|934.4|0
1621503260000|2021-05-20 09:34:20|934.6||934.6||934.6||934.6||0
1621503270000|2021-05-20 09:34:30|934.8|934.6|934.8|934.4|934.8|934.6|934.8|934.4|314
1621503280000|2021-05-20 09:34:40||934.6||934.6||934.6||934.4|0
1621503290000|2021-05-20 09:34:50|935|934.8|935|934.6|935|934.8|934.8|934.6|5533
1621503300000|2021-05-20 09:35:00|||||||||401
1621503310000|2021-05-20 09:35:10|934.8||935||935||934.8||2500
1621503330000|2021-05-20 09:35:30|935.2|934.8|935.4|935|935.4|935.2|935.2|934.6|3907
1621503340000|2021-05-20 09:35:40|935.2|934.8|935|934.8|935.2|934.8|935|934.8|8694
1621503350000|2021-05-20 09:35:50|935.2|935|935.2|935|935.2|935|935.2|935|920
1621503360000|2021-05-20 09:36:00|935|934.8|935|934.6|935|934.8|934.8|934.6|3254
1621503370000|2021-05-20 09:36:10||934.8||934.6||934.8||934.6|0
1621503400000|2021-05-20 09:36:40|934.8|934.4|934.6|934.2|934.8|934.4|934.6|934.2|1222
1621503410000|2021-05-20 09:36:50|934.4|934|934.2|934|934.4|934.2|934.2|933.8|10641
1621503420000|2021-05-20 09:37:00|934|933.8|934|933.6|934|933.8|934|933.6|0
1621503430000|2021-05-20 09:37:10||933.8||933.6||933.8||933.6|0
1621503440000|2021-05-20 09:37:20|933.8||933.8||934||933.8||0
1621503460000|2021-05-20 09:37:40|934|933.8|934.2|933.8|934.2|934|934|933.8|1319
1621503480000|2021-05-20 09:38:00|934|933.6|934.2|934|934.2|934|934|933.6|2533
1621503490000|2021-05-20 09:38:10|934|933.8|934.2|933.8|934.2|933.8|934|933.8|0
1621503510000|2021-05-20 09:38:30|934.4|934|934.6|934.2|934.6|934.2|934.4|934|1767
1621503520000|2021-05-20 09:38:40|934.4|934|934.4|934|934.4|934|934.4|934|0
1621503550000|2021-05-20 09:39:10|934.2|933.8|934.4|934|934.4|934|934|933.8|952
1621503560000|2021-05-20 09:39:20|934.2||934.2||934.2||934.2||669
1621503570000|2021-05-20 09:39:30|934|933.8|934|933.8|934|933.8|934|933.8|1
1621503580000|2021-05-20 09:39:40|933.8|933.6|934|933.8|934|933.8|933.8|933.6|3560
1621503600000|2021-05-20 09:40:00||933.6||933.6||933.8||933.6|0
1621503620000|2021-05-20 09:40:20|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.6|160
1621503630000|2021-05-20 09:40:30|934|934|934.4|934|934.4|934.2|934|933.8|1687
1621503640000|2021-05-20 09:40:40|934.2|933.8|934.4|934.2|934.4|934.2|934.2|933.8|0
1621503650000|2021-05-20 09:40:50|934.6|934.4|934.6|934.4|934.6|934.4|934.6|934.4|0
1621503660000|2021-05-20 09:41:00||934.2||934.2||934.2||934.2|0
1621503670000|2021-05-20 09:41:10|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.2|1400
1621503690000|2021-05-20 09:41:30||934.6||934.4||934.6||934.4|0
1621503700000|2021-05-20 09:41:40|934.6|934.2|934.6|934.2|934.6|934.2|934.6|934.2|0
1621503720000|2021-05-20 09:42:00|934.8|934.4|934.8|934.4|934.8|934.6|934.8|934.4|39
1621503750000|2021-05-20 09:42:30|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|940
1621503780000|2021-05-20 09:43:00||934.6||934.6||934.6||934.4|266
1621503790000|2021-05-20 09:43:10||934.4||934.6||934.6||934.4|188
1621503800000|2021-05-20 09:43:20|935|934.8|935|934.6|935|934.8|935|934.6|1953
1621503820000|2021-05-20 09:43:40|935.2|934.8|935.2|935|935.2|935|935.2|934.8|1521
1621503830000|2021-05-20 09:43:50|935.4|935.2|935.4|935|935.4|935.2|935.2|935|5005
1621503840000|2021-05-20 09:44:00|935.2||935.4||935.4||935.2||0
1621503870000|2021-05-20 09:44:30||935.2||935||935.2||935|2000
1621503910000|2021-05-20 09:45:10|935.2||935.4||935.4||935.2||0
1621503960000|2021-05-20 09:46:00|935.6|935.2|935.8|935.6|935.8|935.6|935.4|935.2|4825
1621503980000|2021-05-20 09:46:20|936|935.8|936|935.8|936|935.8|936|935.8|730
1621504050000|2021-05-20 09:47:30|936.2|936|936.6|936.2|936.6|936.4|936.2|936|10456
1621504080000|2021-05-20 09:48:00||936.4||936.2||936.4||936.2|24
1621504090000|2021-05-20 09:48:10|936.4|936.4|936.6|936.2|936.6|936.4|936.4|936.2|5221
1621504100000|2021-05-20 09:48:20||936.4||936.4||936.4||936.2|0
1621504120000|2021-05-20 09:48:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.4|6790
1621504130000|2021-05-20 09:48:50|937|936.8|937|936.6|937|936.8|937|936.6|2548
1621504150000|2021-05-20 09:49:10|937.2|936.8|937.4|937.2|937.4|937.2|937.2|936.8|7128
1621504170000|2021-05-20 09:49:30|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|2134
1621504180000|2021-05-20 09:49:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|3868
1621504190000|2021-05-20 09:49:50|938|937.8|938|937.6|938|937.8|938|937.6|921
1621504200000|2021-05-20 09:50:00||937.8||937.8||937.8||937.6|626
1621504210000|2021-05-20 09:50:10|938.2|938|938.2|938|938.2|938|938.2|938|4140
1621504230000|2021-05-20 09:50:30||937.8||937.8||938||937.8|13675
1621504240000|2021-05-20 09:50:40|938||938||938||938||702
1621504250000|2021-05-20 09:50:50|937.8|937.6|937.8|937.4|937.8|937.6|937.6|937.2|4352
1621504260000|2021-05-20 09:51:00|||||||||268
1621504280000|2021-05-20 09:51:20|937.6|937.2|937.8|937.4|937.8|937.4|937.6|937.2|237
1621504290000|2021-05-20 09:51:30|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1621504300000|2021-05-20 09:51:40|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|0
1621504310000|2021-05-20 09:51:50||937.6||937.4||937.6||937.4|0
1621504320000|2021-05-20 09:52:00||937.6||937.4||937.6||937.4|0
1621504350000|2021-05-20 09:52:30||937.6||937.4||937.6||937.4|267
1621504360000|2021-05-20 09:52:40||937.6||937.6||937.6||937.6|0
1621504370000|2021-05-20 09:52:50||937.4||937.4||937.4||937.4|0
1621504380000|2021-05-20 09:53:00||937.6||937.6||937.6||937.4|0
1621504390000|2021-05-20 09:53:10|938|937.8|938.2|938|938.2|938|938|937.8|3101
1621504400000|2021-05-20 09:53:20|938|937.8|938|937.8|938|937.8|938|937.8|718
1621504420000|2021-05-20 09:53:40|938.2|938|938.2|937.8|938.2|938|938.2|937.8|88
1621504430000|2021-05-20 09:53:50|938|937.6|938|937.6|938|937.6|938|937.6|1
1621504440000|2021-05-20 09:54:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|0
1621504470000|2021-05-20 09:54:30||938||937.8||938||937.8|0
1621504480000|2021-05-20 09:54:40||938||938||938||938|0
1621504490000|2021-05-20 09:54:50|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|1041
1621504500000|2021-05-20 09:55:00|938.2|938|938.2|938|938.2|938|938.2|938|0
1621504510000|2021-05-20 09:55:10|938|937.8|938.2|937.8|938.2|938|938|937.8|12126
1621504520000|2021-05-20 09:55:20||938||938||938||938|1045
1621504540000|2021-05-20 09:55:40||937.8||937.8||937.8||937.8|0
1621504550000|2021-05-20 09:55:50|938||938||938||938||0
1621504560000|2021-05-20 09:56:00|937.8|937.6|937.8|937.6|938|937.6|937.6|937.4|6540
1621504580000|2021-05-20 09:56:20|938|937.8|938|937.6|938|937.8|938|937.6|1708
1621504590000|2021-05-20 09:56:30||937.8||937.8||937.8||937.8|0
1621504610000|2021-05-20 09:56:50||937.6||937.6||937.6||937.6|0
1621504630000|2021-05-20 09:57:10||937.8||937.8||937.8||937.6|3800
1621504640000|2021-05-20 09:57:20||937.6||937.6||937.6||937.6|0
1621504650000|2021-05-20 09:57:30|937.8||937.8||937.8||937.8||818
1621504660000|2021-05-20 09:57:40|||||||||267
1621504680000|2021-05-20 09:58:00|938|937.8|938|937.6|938|937.8|938|937.6|206
1621504700000|2021-05-20 09:58:20||937.8||937.8||937.8||937.6|0
1621504710000|2021-05-20 09:58:30||937.6||937.6||937.6||937.6|0
1621504730000|2021-05-20 09:58:50|937.8|937.4|937.8|937.4|937.8|937.6|937.6|937.4|10770
1621504760000|2021-05-20 09:59:20|938|937.6|938|937.6|938|937.8|938|937.6|1708
1621504770000|2021-05-20 09:59:30|937.8|937.4|937.6|937.2|937.8|937.4|937.6|937.2|3807
1621504790000|2021-05-20 09:59:50|937.8|937.4|937.8|937.6|937.8|937.6|937.6|937.4|287
1621504800000|2021-05-20 10:00:00|937.6|937.4|937.4|937.2|937.6|937.4|937.4|937.2|0
1621504820000|2021-05-20 10:00:20|937.2|937|937.2|936.8|937.2|937|937.2|936.8|2257
1621504840000|2021-05-20 10:00:40|937.4|937|937.4|937|937.4|937|937.4|937|0
1621504850000|2021-05-20 10:00:50|937.2||937.4||937.4||937.2||0
1621504860000|2021-05-20 10:01:00|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|4403
1621504870000|2021-05-20 10:01:10|937.4|937|937|936.8|937.4|937|937|936.8|748
1621504880000|2021-05-20 10:01:20|937.2||937.2||937.2||937.2||0
1621504890000|2021-05-20 10:01:30|937.4|937|937.4|937|937.4|937|937.2|936.8|237
1621504900000|2021-05-20 10:01:40|937.2|936.8|937.2|936.8|937.4|936.8|937.2|936.8|200
1621504920000|2021-05-20 10:02:00|937|937|937.2|936.8|937.2|937|937|936.6|1470
1621504930000|2021-05-20 10:02:10|937|937|937.2|937|937.2|937|937|937|0
1621504940000|2021-05-20 10:02:20|937|936.8|937.2|936.8|937.2|937|937|936.6|1500
1621504970000|2021-05-20 10:02:50|937|937|937.2|936.8|937.2|937|937|936.6|5339
1621504980000|2021-05-20 10:03:00|937|936.6|937|936.6|937|936.6|936.8|936.6|2032
1621505000000|2021-05-20 10:03:20|937.2|936.8|937|936.6|937.2|936.8|937|936.6|0
1621505010000|2021-05-20 10:03:30|936.8||936.8||936.8||936.8||0
1621505050000|2021-05-20 10:04:10|937|936.8|937|936.6|937|936.8|937|936.6|1585
1621505060000|2021-05-20 10:04:20||936.8||936.8||936.8||936.8|0
1621505070000|2021-05-20 10:04:30|937.2|937|937.2|937|937.2|937|937.2|937|1449
1621505080000|2021-05-20 10:04:40|937|936.8|937|936.6|937.2|936.8|937|936.6|1468
1621505100000|2021-05-20 10:05:00|937.2|936.8|937.2|937|937.2|937|937.2|936.8|142
1621505110000|2021-05-20 10:05:10||936.8||936.8||936.8||936.8|0
1621505120000|2021-05-20 10:05:20|937.4|937|937.4|937|937.4|937|937.4|937|1520
1621505130000|2021-05-20 10:05:30||937.2||937||937.2||937|294
1621505160000|2021-05-20 10:06:00|937.6|937.2|938|937.8|938|937.8|937.6|937|4649
1621505170000|2021-05-20 10:06:10|937.8|937.6|937.8|937.4|938|937.8|937.8|937.4|108
1621505190000|2021-05-20 10:06:30||937.6||937.6||937.6||937.6|241
1621505200000|2021-05-20 10:06:40|938|937.8|937.8|937.6|938|937.8|937.8|937.6|1000
1621505210000|2021-05-20 10:06:50||937.4||937.6||937.6||937.4|0
1621505230000|2021-05-20 10:07:10|938|937.8|938|937.6|938|937.8|938|937.6|27
1621505250000|2021-05-20 10:07:30||937.8||937.6||937.8||937.6|258
1621505260000|2021-05-20 10:07:40||937.8||937.8||937.8||937.8|0
1621505280000|2021-05-20 10:08:00|938.2|937.6|938.2|938|938.2|938|938.2|937.6|182
1621505290000|2021-05-20 10:08:10||937.8||937.8||937.8||937.8|1488
1621505300000|2021-05-20 10:08:20|938|937.6|938|937.6|938|937.8|938|937.6|758
1621505320000|2021-05-20 10:08:40||937.8||937.6||937.8||937.6|0
1621505330000|2021-05-20 10:08:50||937.8||937.6||937.8||937.6|0
1621505340000|2021-05-20 10:09:00|938.2|937.8|938.2|937.8|938.2|938|938|937.8|25
1621505370000|2021-05-20 10:09:30||938||938||938||938|0
1621505380000|2021-05-20 10:09:40||937.8||937.8||937.8||937.8|0
1621505400000|2021-05-20 10:10:00|938||938||938||938||472
1621505430000|2021-05-20 10:10:30|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1424
1621505450000|2021-05-20 10:10:50|||||||||3189
1621505530000|2021-05-20 10:12:10|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|10527
1621505540000|2021-05-20 10:12:20||937.6||937.6||937.6||937.6|0
1621505550000|2021-05-20 10:12:30||937.4||937.6||937.6||937.4|0
1621505580000|2021-05-20 10:13:00|938|937.8|938|937.6|938|937.8|938|937.6|3317
1621505590000|2021-05-20 10:13:10|937.8|937.4|937.8|937.4|937.8|937.4|937.6|937.4|920
1621505600000|2021-05-20 10:13:20|937.6|937.2|937.6|937.2|937.6|937.2|937.6|937.2|0
1621505620000|2021-05-20 10:13:40||937.4||937.2||937.4||937.2|0
1621505640000|2021-05-20 10:14:00|937.4|937|937.4|937|937.4|937|937.4|937|0
1621505650000|2021-05-20 10:14:10|||||||||1130
1621505670000|2021-05-20 10:14:30|937.6|937.2|937.6|937.4|937.6|937.4|937.6|937.2|367
1621505700000|2021-05-20 10:15:00|937.4|937.2|937.2|936.8|937.4|937.2|937|936.8|4174
1621505710000|2021-05-20 10:15:10|937||937||937||937||0
1621505720000|2021-05-20 10:15:20||936.6||936.6||936.6||936.6|0
1621505730000|2021-05-20 10:15:30||936.8||936.8||936.8||936.8|1200
1621505740000|2021-05-20 10:15:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|594
1621505750000|2021-05-20 10:15:50|937|936.8|937|936.8|937|936.8|937|936.8|2072
1621505760000|2021-05-20 10:16:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|0
1621505770000|2021-05-20 10:16:10|936.8|936.8|936.6|936.4|936.8|936.8|936.6|936.4|2441
1621505780000|2021-05-20 10:16:20|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|1174
1621505800000|2021-05-20 10:16:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|179
1621505810000|2021-05-20 10:16:50||936.4||936.4||936.4||936.4|0
1621505840000|2021-05-20 10:17:20|937|936.6|937|936.6|937|936.8|937|936.6|1911
1621505860000|2021-05-20 10:17:40||936.8||936.8||936.8||936.8|0
1621505870000|2021-05-20 10:17:50|937.2|937|937.2|936.8|937.2|937|937.2|936.8|2886
1621505890000|2021-05-20 10:18:10|937|936.6|937|936.8|937|936.8|937|936.6|0
1621505900000|2021-05-20 10:18:20|937.2|936.6|937.2|936.8|937.2|936.8|937.2|936.6|0
1621505910000|2021-05-20 10:18:30|937|936.6|937|936.6|937|936.8|937|936.6|200
1621505930000|2021-05-20 10:18:50||936.8||936.8||936.8||936.6|0
1621505940000|2021-05-20 10:19:00|937.2||937.2||937.2||937.2||0
1621505950000|2021-05-20 10:19:10||937||937||937||937|0
1621505960000|2021-05-20 10:19:20|937.4|937.2|937.2|937|937.4|937.2|937.2|937|5147
1621505970000|2021-05-20 10:19:30||936.8||936.8||936.8||936.8|0
1621506000000|2021-05-20 10:20:00|937|936.6|937|936.8|937|936.8|937|936.6|1661
1621506010000|2021-05-20 10:20:10|||||||||1000
1621506030000|2021-05-20 10:20:30|937.2||937.2||937.2||937.2||0
1621506050000|2021-05-20 10:20:50|937||937.2||937.2||937||0
1621506090000|2021-05-20 10:21:30||937||937||937||937|0
1621506100000|2021-05-20 10:21:40|937|936.8|937.4|937.2|937.4|937.2|937|936.8|8070
1621506110000|2021-05-20 10:21:50|937.6|937.4|937.8|937.6|937.8|937.6|937.6|937.4|4936
1621506120000|2021-05-20 10:22:00|938|937.8|938|937.6|938|937.8|938|937.6|1900
1621506140000|2021-05-20 10:22:20||937.8||937.8||937.8||937.8|0
1621506150000|2021-05-20 10:22:30|938.2|937.6|938.2|938|938.2|938|938.2|937.6|5349
1621506160000|2021-05-20 10:22:40||937.8||938||938||937.8|0
1621506200000|2021-05-20 10:23:20|938|937.8|938.2|937.8|938.2|937.8|938|937.8|3130
1621506260000|2021-05-20 10:24:20||938||938||938||937.8|0
1621506270000|2021-05-20 10:24:30|938.4|938.2|938.4|938.2|938.4|938.2|938.4|938.2|3146
1621506280000|2021-05-20 10:24:40||938||938||938.2||938|1037
1621506290000|2021-05-20 10:24:50||938.2||938.2||938.2||938.2|0
1621506310000|2021-05-20 10:25:10|938.6|938.4|938.6|938.2|938.6|938.4|938.4|938.2|2014
1621506330000|2021-05-20 10:25:30|938.4|938|938.2|937.8|938.4|938|938|937.8|15298
1621506350000|2021-05-20 10:25:50||938||937.8||938||937.8|0
1621506360000|2021-05-20 10:26:00||938||938||938||938|0
1621506370000|2021-05-20 10:26:10|938|937.8|938.2|938|938.2|938|938|937.8|706
1621506380000|2021-05-20 10:26:20||937.8||937.8||938||937.8|1
1621506390000|2021-05-20 10:26:30|938|937.6|938|937.6|938|937.6|938|937.6|0
1621506400000|2021-05-20 10:26:40|937.8|937.8|937.6|937.2|937.8|937.8|937.4|937|14028
1621506450000|2021-05-20 10:27:30|937.4|937|937.4|937|937.4|937.2|937.2|936.8|1282
1621506460000|2021-05-20 10:27:40|937.2|937.2|937.6|937.2|937.6|937.2|937.2|937.2|5310
1621506480000|2021-05-20 10:28:00|937.4|937|937.2|936.8|937.4|937|937.2|936.8|5096
1621506500000|2021-05-20 10:28:20|937|936.6|937|936.6|937|936.6|937|936.6|0
1621506520000|2021-05-20 10:28:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621506540000|2021-05-20 10:29:00|936.6|936.2|936.8|936.4|936.8|936.6|936.6|936.2|1356
1621506550000|2021-05-20 10:29:10|936.6|936.6|936.8|936.6|936.8|936.6|936.6|936.6|1231
1621506570000|2021-05-20 10:29:30|936.6|936.4|936.8|936.4|936.8|936.6|936.6|936.4|795
1621506590000|2021-05-20 10:29:50|937|936.6|937.4|937|937.4|937|937|936.4|8390
1621506610000|2021-05-20 10:30:10|937.2|936.8|937.2|936.8|937.4|936.8|937.2|936.8|258
1621506620000|2021-05-20 10:30:20|937|936.6|937|936.6|937.2|936.8|937|936.6|0
1621506630000|2021-05-20 10:30:30||936.8||936.8||936.8||936.8|0
1621506640000|2021-05-20 10:30:40|937.2|937|937.2|936.8|937.4|937|937.2|936.8|36
1621506660000|2021-05-20 10:31:00|937|936.6|937|936.6|937.2|936.8|937|936.6|1349
1621506720000|2021-05-20 10:32:00|936.8||937||937||936.8||1134
1621506750000|2021-05-20 10:32:30|937.2|936.8|937.2|936.8|937.2|937|937.2|936.8|19
1621506780000|2021-05-20 10:33:00|937|936.6|937|936.6|937|936.6|937|936.6|0
1621506810000|2021-05-20 10:33:30||936.8||936.8||936.8||936.8|0
1621506820000|2021-05-20 10:33:40|937.2|937|937|936.8|937.2|937|937|936.8|54
1621506840000|2021-05-20 10:34:00|937.2|937|937.2|937|937.2|937|937.2|937|39
1621506850000|2021-05-20 10:34:10|937.4|937.2|937.4|937|937.4|937.2|937.4|937|1365
1621506860000|2021-05-20 10:34:20||937.2||937.2||937.2||937.2|0
1621506890000|2021-05-20 10:34:50||937||937||937||937|825
1621506900000|2021-05-20 10:35:00|937.2|936.8|937.2|936.8|937.2|936.8|937.2|936.8|0
1621506910000|2021-05-20 10:35:10|937||937||937||937||0
1621506920000|2021-05-20 10:35:20|937.2|937|937|936.6|937.2|937|936.8|936.6|4612
1621506940000|2021-05-20 10:35:40|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|5845
1621506960000|2021-05-20 10:36:00|936.4|936|936.4|936|936.4|936|936.4|936|516
1621506970000|2021-05-20 10:36:10||936.2||936||936.2||936|2800
1621506990000|2021-05-20 10:36:30||936.2||936.2||936.2||936|1974
1621507000000|2021-05-20 10:36:40|||||||||1000
1621507010000|2021-05-20 10:36:50|936.2|936|936.2|936|936.2|936|936.2|936|3305
1621507020000|2021-05-20 10:37:00|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1827
1621507030000|2021-05-20 10:37:10|936.4|936|936.4|936|936.4|936.2|936.4|936|280
1621507040000|2021-05-20 10:37:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1621507050000|2021-05-20 10:37:30||936||936||936||935.8|0
1621507070000|2021-05-20 10:37:50||935.8||935.8||935.8||935.8|0
1621507110000|2021-05-20 10:38:30|936||936||936||936||239
1621507130000|2021-05-20 10:38:50|935.8|935.6|935.8|935.4|935.8|935.6|935.4|935.2|23886
1621507140000|2021-05-20 10:39:00|936|935.6|936|935.8|936|935.8|935.8|935.6|13366
1621507170000|2021-05-20 10:39:30|936.2|936|936.2|936|936.2|936|936.2|936|0
1621507180000|2021-05-20 10:39:40|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|4957
1621507190000|2021-05-20 10:39:50|936.4|936.2|936.4|936|936.6|936.2|936.4|936|6525
1621507200000|2021-05-20 10:40:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621507210000|2021-05-20 10:40:10|936.4|936|936.2|936|936.4|936|936.2|936|0
1621507220000|2021-05-20 10:40:20|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|56
1621507240000|2021-05-20 10:40:40|936.4|936|936.4|936|936.4|936|936.2|936|65
1621507250000|2021-05-20 10:40:50|936.6|936.2|936.4|936.2|936.6|936.2|936.4|936.2|0
1621507260000|2021-05-20 10:41:00||936||936||936.2||936|258
1621507280000|2021-05-20 10:41:20|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|0
1621507310000|2021-05-20 10:41:50|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|165
1621507320000|2021-05-20 10:42:00|936.4|936.4|936.4|936|936.4|936.4|936.4|936|4857
1621507350000|2021-05-20 10:42:30||936.2||936.2||936.2||936.2|0
1621507360000|2021-05-20 10:42:40||936||936||936||936|0
1621507370000|2021-05-20 10:42:50|936.2||936.2||936.2||936.2||0
1621507380000|2021-05-20 10:43:00|936.4|936.2|936.2|936|936.4|936.2|936.2|936|2287
1621507390000|2021-05-20 10:43:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|560
1621507410000|2021-05-20 10:43:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|492
1621507420000|2021-05-20 10:43:40|936.8|936.6|936.8|936.6|936.8|936.6|936.8|936.6|28
1621507430000|2021-05-20 10:43:50||936.4||936.4||936.4||936.4|0
1621507440000|2021-05-20 10:44:00|936.6|936.6|936.4|936|936.8|936.6|936.4|936|565
1621507450000|2021-05-20 10:44:10|936.2|935.8|936|935.6|936.2|935.8|936|935.6|1502
1621507480000|2021-05-20 10:44:40||935.8||935.8||935.8||935.8|0
1621507490000|2021-05-20 10:44:50|936.2|936|936.2|935.8|936.2|936|936.2|935.8|1915
1621507500000|2021-05-20 10:45:00|936|935.6|935.8|935.6|936|935.6|935.8|935.6|11157
1621507550000|2021-05-20 10:45:50|936|935.8|936|935.8|936|935.8|936|935.8|1040
1621507560000|2021-05-20 10:46:00|935.8|935.6|935.8|935.6|936|935.8|935.8|935.6|100
1621507570000|2021-05-20 10:46:10|||||||||85
1621507580000|2021-05-20 10:46:20|||||||||543
1621507590000|2021-05-20 10:46:30|936|935.8|936|935.8|936|935.8|935.8|935.6|829
1621507600000|2021-05-20 10:46:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|0
1621507610000|2021-05-20 10:46:50|936||936||936||936||0
1621507630000|2021-05-20 10:47:10|936.2|935.8|936.4|936.2|936.4|936.2|936.2|935.8|3559
1621507650000|2021-05-20 10:47:30|936.6||936.6||936.6||936.6||0
1621507720000|2021-05-20 10:48:40|936.4|936|936.4|936|936.4|936|936.4|936|3300
1621507760000|2021-05-20 10:49:20|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|1497
1621507790000|2021-05-20 10:49:50||936.2||936.2||936.2||936.2|0
1621507800000|2021-05-20 10:50:00|936.4|936|936.4|936|936.4|936|936.2|935.8|4265
1621507810000|2021-05-20 10:50:10|936.6|936.2|936.4|936|936.6|936.2|936.4|936|0
1621507820000|2021-05-20 10:50:20|936.2|935.6|936.2|936|936.4|936|936|935.6|11197
1621507840000|2021-05-20 10:50:40|936.4|936.2|936.2|936|936.4|936.2|936.2|936|4063
1621507850000|2021-05-20 10:50:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|144
1621507860000|2021-05-20 10:51:00||936||936||936||936|0
1621507880000|2021-05-20 10:51:20|936.2|935.8|936|935.8|936.2|935.8|936|935.8|2070
1621507890000|2021-05-20 10:51:30|936.2|936|936.2|935.8|936.2|936|936|935.8|2825
1621507900000|2021-05-20 10:51:40||936||936||936||936|0
1621507910000|2021-05-20 10:51:50|936.4|936.2|936.6|936.4|936.6|936.4|936.4|936.2|5286
1621507920000|2021-05-20 10:52:00|936.8|936.6|936.6|936.4|936.8|936.6|936.6|936.4|1779
1621507960000|2021-05-20 10:52:40||936.2||936.2||936.2||936.2|0
1621507970000|2021-05-20 10:52:50||936.4||936.2||936.4||936.2|0
1621507990000|2021-05-20 10:53:10||936.4||936.2||936.4||936.2|0
1621508000000|2021-05-20 10:53:20|936.4|936|936.4|936|936.4|936.2|936.4|936|0
1621508010000|2021-05-20 10:53:30||936.2||936.2||936.2||936.2|0
1621508030000|2021-05-20 10:53:50|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|3663
1621508040000|2021-05-20 10:54:00|936.8|936.4|936.8|936.6|936.8|936.6|936.6|936.4|521
1621508050000|2021-05-20 10:54:10|937|936.8|937|936.8|937.2|936.8|937|936.8|1452
1621508060000|2021-05-20 10:54:20|937.2|937|937.2|937|937.2|937|937.2|937|112
1621508070000|2021-05-20 10:54:30|937|936.8|937.2|936.8|937.2|936.8|937|936.8|718
1621508090000|2021-05-20 10:54:50||937||937||937||937|0
1621508100000|2021-05-20 10:55:00||936.8||936.8||936.8||936.8|0
1621508110000|2021-05-20 10:55:10||937||936.8||937||936.8|0
1621508120000|2021-05-20 10:55:20|937.4|937|937.4|937.2|937.4|937.2|937.4|937|2062
1621508160000|2021-05-20 10:56:00|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|24
1621508170000|2021-05-20 10:56:10||937.2||937.2||937.2||937.2|0
1621508190000|2021-05-20 10:56:30||937.4||937.4||937.4||937.4|0
1621508200000|2021-05-20 10:56:40||937.2||937.2||937.2||937.2|0
1621508220000|2021-05-20 10:57:00||937.4||937.2||937.4||937.2|0
1621508240000|2021-05-20 10:57:20||937.4||937.2||937.4||937.2|0
1621508250000|2021-05-20 10:57:30||937.4||937.2||937.4||937.2|0
1621508270000|2021-05-20 10:57:50||937.4||937.2||937.4||937.2|0
1621508290000|2021-05-20 10:58:10|937.4|937|937.4|937|937.4|937|937.4|937|0
1621508300000|2021-05-20 10:58:20||937.2||937.2||937.2||937.2|0
1621508310000|2021-05-20 10:58:30||937||937||937||937|0
1621508320000|2021-05-20 10:58:40|937.2|936.8|936.6|936.2|937.4|936.8|936.6|936.2|7103
1621508330000|2021-05-20 10:58:50|936.4|936|936.4|936|936.4|936.2|936.2|935.8|2034
1621508340000|2021-05-20 10:59:00|936.2||936.4||936.4||936.2||0
1621508350000|2021-05-20 10:59:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621508370000|2021-05-20 10:59:30||936.4||936.2||936.4||936.2|112
1621508380000|2021-05-20 10:59:40|936.4||936.4||936.4||936.4||3916
1621508390000|2021-05-20 10:59:50|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|598
1621508400000|2021-05-20 11:00:00|936.4||936.4||936.4||936.4||1100
1621508420000|2021-05-20 11:00:20|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|870
1621508430000|2021-05-20 11:00:30|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|676
1621508440000|2021-05-20 11:00:40|936.6|936.4|936.6|936.2|936.6|936.4|936.6|936.2|187
1621508450000|2021-05-20 11:00:50|936.8|936.4|936.6|936.2|936.8|936.6|936.6|936.2|1336
1621508460000|2021-05-20 11:01:00|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621508470000|2021-05-20 11:01:10|936.6|936.2|936.6|936.2|936.8|936.4|936.6|936.2|2658
1621508480000|2021-05-20 11:01:20|936.4||936.6||936.6||936.4||0
1621508520000|2021-05-20 11:02:00|936.4|936|936.2|936|936.4|936|936.2|936|2059
1621508530000|2021-05-20 11:02:10|936.4|936.2|936.4|936|936.4|936.2|936.4|936|783
1621508550000|2021-05-20 11:02:30|936.6|936.2|936.6|936.2|936.6|936.4|936.6|936.2|469
1621508570000|2021-05-20 11:02:50|936.4|936|936.4|936|936.4|936|936.4|936|0
1621508590000|2021-05-20 11:03:10|936.2|936.2|936|935.6|936.2|936.2|936|935.6|671
1621508600000|2021-05-20 11:03:20||935.8||935.8||935.8||935.8|0
1621508610000|2021-05-20 11:03:30|936.2|936|936.2|935.8|936.2|936|936.2|935.8|95
1621508620000|2021-05-20 11:03:40|936|936|936.2|935.8|936.2|936|936|935.8|3
1621508630000|2021-05-20 11:03:50|936|935.6|935.8|935.6|936|935.6|935.6|935.4|7379
1621508640000|2021-05-20 11:04:00|936|935.8|936.2|935.8|936.4|936|936|935.6|1875
1621508660000|2021-05-20 11:04:20|936.4|936|936.4|936.2|936.4|936.2|936.4|936|856
1621508670000|2021-05-20 11:04:30|936.6|936.4|936.4|936.2|936.6|936.4|936.4|936.2|650
1621508680000|2021-05-20 11:04:40|936.6|936.4|936.6|936.4|936.6|936.4|936.4|936.4|116
1621508700000|2021-05-20 11:05:00|936.4|936.2|936.4|936|936.4|936.2|936.4|936|0
1621508710000|2021-05-20 11:05:10||936.2||936||936.2||936|0
1621508720000|2021-05-20 11:05:20|936.2|935.8|935.6|935.4|936.2|935.8|935.6|935.4|0
1621508730000|2021-05-20 11:05:30|935.8|935.6|935.8|935.4|936|935.8|935.8|935.4|8145
1621508740000|2021-05-20 11:05:40|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1621508750000|2021-05-20 11:05:50|935.6|935.6|935.6|935.4|935.6|935.6|935.6|935.4|1350
1621508760000|2021-05-20 11:06:00|935.4|935.2|935.6|935.2|935.6|935.4|935.4|935|2396
1621508770000|2021-05-20 11:06:10||935.4||935.4||935.4||935.4|340
1621508780000|2021-05-20 11:06:20|||||||||149
1621508790000|2021-05-20 11:06:30|935.8|935.6|935.8|935.4|936|935.6|935.6|935.4|225
1621508800000|2021-05-20 11:06:40|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|1746
1621508810000|2021-05-20 11:06:50|935.8|935.2|936|935.6|936|935.6|935.8|935.2|2555
1621508820000|2021-05-20 11:07:00|935.8|935.4|935.6|935.4|935.8|935.4|935.6|935.4|2469
1621508830000|2021-05-20 11:07:10|935.8|935.6|936|935.6|936|935.6|935.8|935.6|697
1621508840000|2021-05-20 11:07:20|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1621508850000|2021-05-20 11:07:30|935.6|935.2|935.4|935.2|935.6|935.2|935.4|935.2|681
1621508860000|2021-05-20 11:07:40|935.2|935|935|934.6|935.2|935|935|934.6|1193
1621508870000|2021-05-20 11:07:50|934.8|934.8|935.2|934.8|935.2|934.8|934.8|934.8|4996
1621508880000|2021-05-20 11:08:00|935|934.6|934.8|934.4|935|934.6|934.8|934.4|5576
1621508890000|2021-05-20 11:08:10|935|934.6|934.8|934.4|935|934.6|934.8|934.4|1439
1621508900000|2021-05-20 11:08:20||934.6||934.6||934.6||934.6|0
1621508910000|2021-05-20 11:08:30|935|934.8|934.8|934.4|935|934.8|934.8|934.4|1765
1621508920000|2021-05-20 11:08:40|934.6|934.2|934.4|934.2|934.6|934.2|934.4|934.2|3887
1621508940000|2021-05-20 11:09:00|934.6|934.4|934.2|934|934.6|934.4|934.2|934|5361
1621508950000|2021-05-20 11:09:10|934|933.8|934|933.8|934|933.8|934|933.8|4153
1621508960000|2021-05-20 11:09:20|934.2|934|934.2|933.8|934.2|934|934|933.8|1324
1621508980000|2021-05-20 11:09:40|934||934||934||934||244
1621508990000|2021-05-20 11:09:50|933.8|933.6|933.6|933.4|934|933.6|933.6|933.4|863
1621509000000|2021-05-20 11:10:00|933.8|933.6|934|933.8|934|933.8|933.8|933.6|1046
1621509010000|2021-05-20 11:10:10|933.8|933.6|934|933.6|934|933.8|933.8|933.6|1452
1621509020000|2021-05-20 11:10:20|933.8||934||934||933.8||1160
1621509030000|2021-05-20 11:10:30|933.8|933.4|933.8|933.4|933.8|933.4|933.6|933.4|605
1621509040000|2021-05-20 11:10:40|934|933.6|934|933.8|934|933.8|934|933.6|0
1621509050000|2021-05-20 11:10:50|933.8|933.6|933.8|933.6|933.8|933.6|933.8|933.4|1100
1621509060000|2021-05-20 11:11:00||933.4||933.4||933.4||933.4|0
1621509070000|2021-05-20 11:11:10||933.6||933.6||933.6||933.6|0
1621509080000|2021-05-20 11:11:20|934|933.8|934.2|933.8|934.2|933.8|934|933.6|2461
1621509100000|2021-05-20 11:11:40|934|933.6|934|933.6|934|933.6|934|933.6|0
1621509110000|2021-05-20 11:11:50|934.2|933.8|934.2|933.8|934.2|933.8|934.2|933.8|0
1621509120000|2021-05-20 11:12:00|934|933.6|934|933.6|934|933.6|934|933.6|0
1621509150000|2021-05-20 11:12:30|933.8|933.8|934|933.6|934|933.8|933.8|933.6|4255
1621509160000|2021-05-20 11:12:40|933.8||934||934||933.8||241
1621509170000|2021-05-20 11:12:50|933.8||934||934||933.8||0
1621509180000|2021-05-20 11:13:00|933.8|933.4|933.6|933.2|933.8|933.4|933.6|933.2|3538
1621509210000|2021-05-20 11:13:30|933.8|933.4|934|933.8|934|933.8|933.6|933.4|12112
1621509220000|2021-05-20 11:13:40|933.8|933.6|933.8|933.4|933.8|933.6|933.8|933.4|257
1621509230000|2021-05-20 11:13:50|934|933.6|934|933.6|934|933.6|933.8|933.4|258
1621509240000|2021-05-20 11:14:00|933.8||934||934||933.8||0
1621509250000|2021-05-20 11:14:10|934.2|933.8|934.2|934|934.2|934|934.2|933.8|113
1621509260000|2021-05-20 11:14:20|934|933.8|934|933.8|934.2|933.8|934|933.8|0
1621509270000|2021-05-20 11:14:30|934.2|934|934|933.8|934.2|934|934|933.8|697
1621509280000|2021-05-20 11:14:40|934.2||934.2||934.2||934.2||0
1621509290000|2021-05-20 11:14:50|934|933.6|934|933.6|934|933.6|934|933.6|0
1621509300000|2021-05-20 11:15:00|934.2|933.8|934.2|933.8|934.2|934|934|933.8|976
1621509310000|2021-05-20 11:15:10|934||934||934||934||0
1621509320000|2021-05-20 11:15:20|934.2|934|934.2|934|934.2|934|934.2|934|702
1621509360000|2021-05-20 11:16:00|934.4|933.8|934.8|934.6|934.8|934.6|934.4|933.8|18412
1621509370000|2021-05-20 11:16:10|935|934.8|935|934.8|935|934.8|935|934.8|2210
1621509380000|2021-05-20 11:16:20|935.2|935|935.4|935|935.4|935.2|935.2|935|4154
1621509420000|2021-05-20 11:17:00|935.6|935.2|935.4|935|935.6|935.2|935.2|935|3417
1621509430000|2021-05-20 11:17:10|935.2|934.8|935.2|934.8|935.2|935|935.2|934.8|2073
1621509440000|2021-05-20 11:17:20|935.4|935|935.4|935|935.4|935.2|935.4|935|0
1621509450000|2021-05-20 11:17:30|935.6|935.2|935.6|935.2|935.6|935.4|935.4|935.2|9
1621509460000|2021-05-20 11:17:40|935.4|935|935.4|935|935.4|935|935.4|935|0
1621509470000|2021-05-20 11:17:50|935.6|935.2|935.6|935.2|935.6|935.2|935.4|935|0
1621509480000|2021-05-20 11:18:00||935.4||935.4||935.4||935.4|0
1621509490000|2021-05-20 11:18:10||935.2||935.2||935.2||935.2|0
1621509500000|2021-05-20 11:18:20|935.4|935|935.4|935|935.4|935|935.4|935|261
1621509510000|2021-05-20 11:18:30|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|0
1621509530000|2021-05-20 11:18:50||935.4||935.4||935.4||935.2|237
1621509540000|2021-05-20 11:19:00|935.8|935.6|935.8|935.4|936|935.8|935.8|935.4|3047
1621509550000|2021-05-20 11:19:10|936|935.6|935.8|935.4|936|935.8|935.8|935.4|750
1621509570000|2021-05-20 11:19:30|936|935.6|936|935.6|936|935.6|936|935.6|0
1621509580000|2021-05-20 11:19:40|936.2|935.8|936.4|936|936.4|936|936.2|935.8|910
1621509590000|2021-05-20 11:19:50|936.2|935.8|936|935.6|936.4|935.8|936|935.6|1962
1621509600000|2021-05-20 11:20:00|936.2|935.8|936|935.6|936.2|936|936|935.6|675
1621509610000|2021-05-20 11:20:10|935.8|935.8|935.8|935.6|935.8|935.8|935.8|935.6|0
1621509620000|2021-05-20 11:20:20|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|4494
1621509630000|2021-05-20 11:20:30|935.4|935.4|935.8|935.4|935.8|935.6|935.4|935.2|1355
1621509650000|2021-05-20 11:20:50||935.6||935.6||935.6||935.4|0
1621509660000|2021-05-20 11:21:00|936|935.8|936|935.6|936.2|936|936|935.6|918
1621509670000|2021-05-20 11:21:10|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|0
1621509680000|2021-05-20 11:21:20|936|935.6|936|935.8|936.2|935.8|936|935.6|0
1621509690000|2021-05-20 11:21:30|935.8|935.6|935.8|935.4|935.8|935.6|935.8|935.4|0
1621509700000|2021-05-20 11:21:40|935.6|935.2|935.6|935.4|935.8|935.4|935.4|935.2|56
1621509710000|2021-05-20 11:21:50|935.8|935.2|935.8|935.4|935.8|935.4|935.6|935.2|751
1621509720000|2021-05-20 11:22:00|935.6||935.8||935.8||935.6||2000
1621509730000|2021-05-20 11:22:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|432
1621509770000|2021-05-20 11:22:50|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|0
1621509790000|2021-05-20 11:23:10|935.6|935.2|935.6|935.4|935.6|935.4|935.4|935.2|9013
1621509820000|2021-05-20 11:23:40|935.4|935.2|935.2|935|935.4|935.2|935.2|934.8|2685
1621509840000|2021-05-20 11:24:00|935.4|935.2|935.4|935|935.4|935.2|935.4|935|2838
1621509870000|2021-05-20 11:24:30|935.6|935.2|935.8|935.4|935.8|935.4|935.6|935.2|3097
1621509880000|2021-05-20 11:24:40|935.6|935.2|935.4|935|935.6|935.2|935.4|935|0
1621509890000|2021-05-20 11:24:50|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|0
1621509920000|2021-05-20 11:25:20|935.4|935.4|935.8|935.4|935.8|935.4|935.4|935.4|689
1621509940000|2021-05-20 11:25:40|935.6||935.8||935.8||935.6||258
1621509960000|2021-05-20 11:26:00|935.6|935.6|935.8|935.6|935.8|935.6|935.6|935.6|249
1621509970000|2021-05-20 11:26:10|936|935.8|936.2|935.8|936.2|935.8|936|935.8|1589
1621509990000|2021-05-20 11:26:30|936|935.6|936|935.6|936|935.6|936|935.6|0
1621510000000|2021-05-20 11:26:40|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|0
1621510030000|2021-05-20 11:27:10|936|936|936.2|936|936.2|936|936|935.8|3692
1621510040000|2021-05-20 11:27:20|936|935.8|936|935.6|936|935.8|936|935.6|4552
1621510050000|2021-05-20 11:27:30|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1621510070000|2021-05-20 11:27:50|935.8|935.4|935.6|935.4|936|935.4|935.6|935.2|5628
1621510080000|2021-05-20 11:28:00|935.8|935.6|935.8|935.4|936|935.8|935.8|935.4|570
1621510120000|2021-05-20 11:28:40||935.6||935.4||935.6||935.4|0
1621510140000|2021-05-20 11:29:00|935.6|935.2|935.4|935|935.6|935.2|935.4|935|570
1621510150000|2021-05-20 11:29:10|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1621510160000|2021-05-20 11:29:20||935.4||935.2||935.4||935.2|0
1621510180000|2021-05-20 11:29:40|935.8|935.4|935.8|935.6|936|935.6|935.8|935.2|1680
1621510190000|2021-05-20 11:29:50|935.6|935.4|935.8|935.4|935.8|935.6|935.6|935.4|675
1621510200000|2021-05-20 11:30:00|936|935.6|936|935.6|936|935.6|936|935.6|0
1621510210000|2021-05-20 11:30:10|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|237
1621510240000|2021-05-20 11:30:40|||||||||6
1621510250000|2021-05-20 11:30:50||935.6||935.6||935.6||935.6|0
1621510270000|2021-05-20 11:31:10|936|935.8|936|935.8|936|935.8|936|935.8|2336
1621510280000|2021-05-20 11:31:20|936.2|936|936.2|935.8|936.2|936|936|935.8|538
1621510290000|2021-05-20 11:31:30|936||936.2||936.2||936||0
1621510310000|2021-05-20 11:31:50|936.4|936|936.2|936|936.6|936.2|936.2|936|2218
1621510320000|2021-05-20 11:32:00||935.8||935.8||935.8||935.8|0
1621510350000|2021-05-20 11:32:30|936|935.6|935.8|935.4|936|935.6|935.8|935.4|2220
1621510370000|2021-05-20 11:32:50|||||||||1000
1621510390000|2021-05-20 11:33:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1621510400000|2021-05-20 11:33:20||935.8||935.8||935.8||935.8|0
1621510420000|2021-05-20 11:33:40||935.6||935.6||935.6||935.6|0
1621510430000|2021-05-20 11:33:50|935.8|935.4|936|935.6|936|935.6|935.8|935.4|0
1621510440000|2021-05-20 11:34:00|936.2|935.8|936.2|935.8|936.2|936|936.2|935.8|174
1621510460000|2021-05-20 11:34:20|936|935.6|936|935.6|936.2|935.6|936|935.6|251
1621510470000|2021-05-20 11:34:30|936.2|935.8|936.2|935.8|936.2|935.8|936|935.6|0
1621510490000|2021-05-20 11:34:50||936||936||936||936|0
1621510510000|2021-05-20 11:35:10|936.4|936.2|936.4|936|936.4|936.2|936.4|936|1626
1621510530000|2021-05-20 11:35:30|936.2||936.2||936.2||936.2||0
1621510540000|2021-05-20 11:35:40|936|935.8|936.2|935.8|936.2|935.8|935.8|935.6|1997
1621510560000|2021-05-20 11:36:00|936|936|936|935.8|936.2|936|936|935.8|766
1621510580000|2021-05-20 11:36:20|935.8|935.6|936|935.8|936|935.8|935.8|935.6|1675
1621510590000|2021-05-20 11:36:30|936.2|936|936.4|936|936.4|936.2|936.2|936|930
1621510610000|2021-05-20 11:36:50|936.2|935.8|936.2|935.8|936.2|935.8|936|935.8|399
1621510620000|2021-05-20 11:37:00|936|935.6|936|935.6|936.2|935.6|936|935.6|200
1621510660000|2021-05-20 11:37:40|935.8|935.4|935.8|935.4|935.8|935.4|935.8|935.4|4788
1621510670000|2021-05-20 11:37:50|935.6||935.6||935.8||935.6||0
1621510720000|2021-05-20 11:38:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.4|237
1621510730000|2021-05-20 11:38:50|936|935.8|936.2|935.8|936.2|935.8|936|935.8|395
1621510740000|2021-05-20 11:39:00||936||935.8||936||935.8|0
1621510750000|2021-05-20 11:39:10|936|935.6|936|935.6|936|935.6|936|935.6|0
1621510760000|2021-05-20 11:39:20|936.2|935.8|936.2|935.8|936.2|935.8|936.2|935.8|0
1621510810000|2021-05-20 11:40:10|936||936||936||936||256
1621510820000|2021-05-20 11:40:20|936.2|935.6|936.2|936|936.2|936|936.2|935.6|1943
1621510850000|2021-05-20 11:40:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|475
1621510860000|2021-05-20 11:41:00|936.6|936.4|936.6|936.4|936.8|936.4|936.6|936.4|469
1621510870000|2021-05-20 11:41:10|936.8|936.6|936.8|936.4|937|936.6|936.8|936.4|3605
1621510930000|2021-05-20 11:42:10|936.6|936.6|937|936.6|937|936.6|936.6|936.6|758
1621510970000|2021-05-20 11:42:50|937.2|936.8|937.6|937.2|937.6|937.2|937.2|936.6|22583
1621510980000|2021-05-20 11:43:00|937.4||937.4||937.4||937.4||4564
1621510990000|2021-05-20 11:43:10|937.6||937.6||937.6||937.6||0
1621511040000|2021-05-20 11:44:00|937.4|937|937.2|936.8|937.6|937|937.2|936.8|5518
1621511050000|2021-05-20 11:44:10|937|936.6|937|936.6|937|936.6|937|936.6|0
1621511060000|2021-05-20 11:44:20|936.8||937||937||936.8||5000
1621511070000|2021-05-20 11:44:30|936.8||937||937||936.8||1087
1621511110000|2021-05-20 11:45:10|936.8||937||937||936.8||0
1621511120000|2021-05-20 11:45:20|936.8|936.8|936.8|936.6|936.8|936.8|936.8|936.6|781
1621511130000|2021-05-20 11:45:30|937|936.8|937|936.8|937|936.8|937|936.8|0
1621511140000|2021-05-20 11:45:40||936.6||936.6||936.6||936.6|0
1621511150000|2021-05-20 11:45:50||936.8||936.8||936.8||936.8|0
1621511160000|2021-05-20 11:46:00||936.6||936.6||936.6||936.6|0
1621511170000|2021-05-20 11:46:10|936.8||936.8||936.8||936.8||0
1621511180000|2021-05-20 11:46:20|937||937||937||937||1938
1621511200000|2021-05-20 11:46:40|936.8|936.4|936.6|936.2|936.8|936.4|936.6|936.2|3054
1621511210000|2021-05-20 11:46:50|936.4|936.4|936.6|936.4|936.6|936.4|936.4|936.4|285
1621511230000|2021-05-20 11:47:10||936.2||936.2||936.2||936.2|0
1621511240000|2021-05-20 11:47:20||936.4||936.4||936.4||936.4|0
1621511300000|2021-05-20 11:48:20|936.4|936.2|936.4|936|936.4|936.2|936.2|935.8|595
1621511320000|2021-05-20 11:48:40|936.2||936.2||936.2||936.2||0
1621511340000|2021-05-20 11:49:00|||||||||239
1621511350000|2021-05-20 11:49:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1449
1621511360000|2021-05-20 11:49:20|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|1459
1621511370000|2021-05-20 11:49:30|||||||||353
1621511390000|2021-05-20 11:49:50|936.8|936.6|936.8|936.6|937|936.6|936.8|936.6|0
1621511410000|2021-05-20 11:50:10|937||937||937||937||0
1621511430000|2021-05-20 11:50:30|936.8||937||937||936.8||1146
1621511440000|2021-05-20 11:50:40||936.8||936.8||936.8||936.8|0
1621511450000|2021-05-20 11:50:50|937.2|937|937.6|937.2|937.6|937.2|937.2|937|2293
1621511460000|2021-05-20 11:51:00|937.4|937|937.4|937|937.4|937|937.2|937|1256
1621511480000|2021-05-20 11:51:20||937.2||937.2||937.2||937.2|0
1621511490000|2021-05-20 11:51:30|937.2|937|937.4|937|937.4|937|937.2|937|1767
1621511500000|2021-05-20 11:51:40||937.2||937.2||937.2||937.2|1000
1621511520000|2021-05-20 11:52:00|937.6||937.6||937.6||937.6||0
1621511540000|2021-05-20 11:52:20||937.4||937.4||937.4||937.4|0
1621511550000|2021-05-20 11:52:30|937.4|937.2|937.4|937.2|937.4|937.2|937.4|937.2|1132
1621511590000|2021-05-20 11:53:10|937.6|937.4|937.6|937.2|937.6|937.4|937.6|937.2|5862
1621511600000|2021-05-20 11:53:20|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.4|5037
1621511610000|2021-05-20 11:53:30|937.4|937.2|937.2|937|937.4|937.2|937.2|937|12206
1621511620000|2021-05-20 11:53:40|937|936.8|937|936.8|937.2|936.8|937|936.8|2335
1621511630000|2021-05-20 11:53:50|937.2|937|937.4|937|937.4|937|937.2|937|5176
1621511670000|2021-05-20 11:54:30||937.2||937||937.2||937|4026
1621511700000|2021-05-20 11:55:00|937.2|936.8|937|936.6|937.4|937|937|936.6|25501
1621511710000|2021-05-20 11:55:10|936.8|936.8|937|936.8|937|936.8|936.8|936.6|4732
1621511720000|2021-05-20 11:55:20|937.2||937.2||937.2||937.2||0
1621511760000|2021-05-20 11:56:00|937|937|937.2|936.8|937.2|937|937|936.8|3818
1621511780000|2021-05-20 11:56:20|937|937|937.2|936.8|937.2|937|937|936.8|1136
1621511800000|2021-05-20 11:56:40|937|936.6|936.8|936.6|937|936.6|936.8|936.6|1746
1621511820000|2021-05-20 11:57:00|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.4|515
1621511850000|2021-05-20 11:57:30|936.6||936.8||936.8||936.6||0
1621511870000|2021-05-20 11:57:50|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|2850
1621511890000|2021-05-20 11:58:10|936.6||936.6||936.6||936.6||0
1621511900000|2021-05-20 11:58:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2320
1621511940000|2021-05-20 11:59:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621511950000|2021-05-20 11:59:10|936.4||936.6||936.6||936.4||578
1621511980000|2021-05-20 11:59:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|1626
1621511990000|2021-05-20 11:59:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621512010000|2021-05-20 12:00:10|936.8|936.4|936.6|936.4|936.8|936.4|936.6|936.4|2239
1621512020000|2021-05-20 12:00:20|936.8||936.8||936.8||936.8||0
1621512040000|2021-05-20 12:00:40|937|936.6|937|936.6|937|936.8|937|936.4|6662
1621512050000|2021-05-20 12:00:50|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|0
1621512070000|2021-05-20 12:01:10|937|936.6|937|936.6|937|936.6|937|936.6|0
1621512080000|2021-05-20 12:01:20|936.8|936.4|936.8|936.4|936.8|936.6|936.6|936.4|7557
1621512110000|2021-05-20 12:01:50|||||||||1000
1621512120000|2021-05-20 12:02:00|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|5099
1621512140000|2021-05-20 12:02:20|936.8|936.4|936.8|936.4|936.8|936.6|936.8|936.4|1655
1621512150000|2021-05-20 12:02:30|936.6|936.2|936.8|936.4|936.8|936.4|936.6|936.2|0
1621512160000|2021-05-20 12:02:40|937|936.6|936.8|936.4|937|936.6|936.8|936.4|14249
1621512180000|2021-05-20 12:03:00|936.6|936.6|936.8|936.4|936.8|936.6|936.6|936.4|3380
1621512190000|2021-05-20 12:03:10|936.6|936.2|936.2|936|936.6|936.2|936.2|935.8|12687
1621512200000|2021-05-20 12:03:20||935.8||936||936||935.8|1497
1621512230000|2021-05-20 12:03:50|936|935.8|935.8|935.6|936|935.8|935.8|935.6|524
1621512240000|2021-05-20 12:04:00|936|935.8|936|935.8|936|935.8|936|935.6|235
1621512250000|2021-05-20 12:04:10|||||||||1694
1621512280000|2021-05-20 12:04:40|||||||||54
1621512300000|2021-05-20 12:05:00|||||||||886
1621512320000|2021-05-20 12:05:20|936.2|936|936.2|935.8|936.2|936|936.2|935.8|770
1621512340000|2021-05-20 12:05:40|936|935.6|936|935.6|936|935.6|936|935.6|877
1621512350000|2021-05-20 12:05:50|935.8|935.8|936|935.6|936|935.8|935.8|935.6|461
1621512360000|2021-05-20 12:06:00||935.8||935.8||935.8||935.8|0
1621512380000|2021-05-20 12:06:20|936.2|936|936|935.6|936.2|936|936|935.6|7012
1621512430000|2021-05-20 12:07:10||935.8||935.8||935.8||935.8|325
1621512440000|2021-05-20 12:07:20||935.6||935.6||935.6||935.6|0
1621512450000|2021-05-20 12:07:30|935.8|935.8|936|935.6|936|935.8|935.8|935.6|2034
1621512460000|2021-05-20 12:07:40|936.2|935.8|936.4|936|936.4|936.2|936.2|935.6|13184
1621512500000|2021-05-20 12:08:20|936.2|935.8|935.6|935.2|936.4|935.8|935.4|935.2|18053
1621512510000|2021-05-20 12:08:30||935.4||935.4||935.4||935.2|3924
1621512520000|2021-05-20 12:08:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|514
1621512530000|2021-05-20 12:08:50|936|935.8|936|935.6|936|935.8|936|935.6|698
1621512540000|2021-05-20 12:09:00||935.8||935.8||935.8||935.8|0
1621512580000|2021-05-20 12:09:40|936.2|936|936.2|936|936.2|936|936.2|936|1685
1621512590000|2021-05-20 12:09:50|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936.2|1285
1621512600000|2021-05-20 12:10:00||936||936||936||936|0
1621512620000|2021-05-20 12:10:20||936.2||936.2||936.2||936.2|0
1621512650000|2021-05-20 12:10:50|936.2|936|936.4|936.2|936.4|936.2|936.2|936|3368
1621512670000|2021-05-20 12:11:10|936.6|936.4|936.8|936.4|936.8|936.4|936.4|936.4|1460
1621512680000|2021-05-20 12:11:20|936.6|936.2|936.6|936.2|936.6|936.2|936.4|936.2|517
1621512770000|2021-05-20 12:12:50|936.4|936|936.2|935.8|936.4|936|936.2|935.8|4732
1621512780000|2021-05-20 12:13:00|936.4|936|936.4|936|936.4|936|936.4|936|0
1621512790000|2021-05-20 12:13:10|936.6|936.2|936.2|936|936.6|936.2|936.2|936|3041
1621512800000|2021-05-20 12:13:20|936.4||936.4||936.4||936.4||0
1621512810000|2021-05-20 12:13:30|936.2||936.2||936.2||936.2||2064
1621512830000|2021-05-20 12:13:50|936|935.8|936.4|936.2|936.4|936.2|936|935.8|1635
1621512840000|2021-05-20 12:14:00||936||936||936||936|0
1621512870000|2021-05-20 12:14:30||936.2||936.2||936.2||936.2|0
1621512880000|2021-05-20 12:14:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|192
1621512900000|2021-05-20 12:15:00|936.4|936.2|936.6|936.2|936.6|936.2|936.4|936.2|1129
1621512920000|2021-05-20 12:15:20||936.4||936.4||936.4||936.4|0
1621512950000|2021-05-20 12:15:50|936.4|936.2|936.2|936|936.4|936.2|936.2|936|1500
1621512960000|2021-05-20 12:16:00|936|935.8|936.2|935.8|936.2|936|936|935.8|2910
1621512970000|2021-05-20 12:16:10|936|936|936.2|936|936.2|936|936|935.8|10190
1621512980000|2021-05-20 12:16:20|936|935.8|936|935.6|936|935.8|936|935.6|1878
1621513020000|2021-05-20 12:17:00|935.8|935.4|935.4|935|935.8|935.4|935.4|935|15985
1621513040000|2021-05-20 12:17:20||935.2||935||935.2||935|2400
1621513060000|2021-05-20 12:17:40|935.6|935.2|935.6|935.2|935.6|935.4|935.6|935.2|1281
1621513080000|2021-05-20 12:18:00|935.8|935.4|935.8|935.6|935.8|935.6|935.8|935.2|1459
1621513090000|2021-05-20 12:18:10|935.6|935.4|935.6|935.2|935.8|935.4|935.4|935.2|6370
1621513130000|2021-05-20 12:18:50|935.4|935|935.2|934.8|935.4|935|935.2|934.8|887
1621513140000|2021-05-20 12:19:00||935||934.8||935||934.8|545
1621513170000|2021-05-20 12:19:30||935||935||935||935|0
1621513180000|2021-05-20 12:19:40|935.4|935.2|935.4|935.2|935.4|935.2|935.4|935.2|1473
1621513190000|2021-05-20 12:19:50|935|934.8|935.4|935|935.4|935|935|934.8|15640
1621513200000|2021-05-20 12:20:00||935.2||935.2||935.2||935.2|0
1621513210000|2021-05-20 12:20:10|935.6|935.4|935.6|935.2|935.6|935.4|935.6|935.2|638
1621513260000|2021-05-20 12:21:00|935.4|935|935.4|935|935.4|935|935.2|935|1353
1621513280000|2021-05-20 12:21:20|935.6|935.2|935.6|935.2|935.6|935.2|935.6|935.2|0
1621513290000|2021-05-20 12:21:30|935.4|935|935.4|935|935.4|935|935.4|935|0
1621513310000|2021-05-20 12:21:50|||||||||1258
1621513350000|2021-05-20 12:22:30|935.6|935.2|935.4|935|935.6|935.2|935.4|935|0
1621513380000|2021-05-20 12:23:00|935.6|935.2|935.4|935|935.6|935.2|935.4|935|1125
1621513390000|2021-05-20 12:23:10|935.2||935.4||935.4||935.2||0
1621513420000|2021-05-20 12:23:40|935.6|935.2|935.4|935|935.6|935.4|935.4|935|5548
1621513440000|2021-05-20 12:24:00|935.6|935.2|935.4|935|935.6|935.4|935.4|935|7372
1621513460000|2021-05-20 12:24:20|935.6|935.2|935.6|935.4|935.6|935.4|935.6|935.2|1431
1621513480000|2021-05-20 12:24:40|935.8|935.6|935.8|935.6|935.8|935.6|935.8|935.6|452
1621513500000|2021-05-20 12:25:00||935.4||935.4||935.4||935.4|0
1621513560000|2021-05-20 12:26:00||935.6||935.6||935.6||935.6|0
1621513570000|2021-05-20 12:26:10|936|935.8|936|935.8|936|935.8|936|935.8|2334
1621513610000|2021-05-20 12:26:50|935.8|935.6|935.8|935.6|936|935.6|935.8|935.6|0
1621513620000|2021-05-20 12:27:00|936|935.8|936|935.8|936|935.8|936|935.6|631
1621513630000|2021-05-20 12:27:10|||||||||200
1621513640000|2021-05-20 12:27:20|936.2||936.2||936.2||936.2||3163
1621513660000|2021-05-20 12:27:40|936.4|936|936.6|936.2|936.6|936.2|936.4|936|2216
1621513690000|2021-05-20 12:28:10||936.4||936.4||936.4||936.4|35
1621513720000|2021-05-20 12:28:40|936.4|936.2|936.4|936|936.4|936.2|936.4|936|2470
1621513730000|2021-05-20 12:28:50|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|1185
1621513750000|2021-05-20 12:29:10||936.4||936.2||936.4||936.2|881
1621513760000|2021-05-20 12:29:20|936.4|936|936.2|935.8|936.6|936|936.2|935.8|7082
1621513770000|2021-05-20 12:29:30|936.4|936|936.4|936|936.4|936.2|936.4|936|387
1621513810000|2021-05-20 12:30:10|936.6|936.2|936.6|936.4|936.6|936.4|936.6|936.2|715
1621513820000|2021-05-20 12:30:20|936.4|936.2|936.4|936|936.4|936.2|936.4|936|0
1621513830000|2021-05-20 12:30:30|936.2|935.8|935.8|935.4|936.2|935.8|935.8|935.4|3071
1621513840000|2021-05-20 12:30:40|936|935.6|936.2|935.8|936.4|936|936|935.6|814
1621513850000|2021-05-20 12:30:50|936|935.6|935.8|935.4|936|935.6|935.8|935.4|955
1621513860000|2021-05-20 12:31:00|936|935.6|936|935.8|936|935.8|936|935.4|0
1621513870000|2021-05-20 12:31:10|936.2|936|936.2|935.8|936.2|936|936.2|935.8|758
1621513880000|2021-05-20 12:31:20|936.4|936|936|935.6|936.4|936|935.8|935.4|6061
1621513890000|2021-05-20 12:31:30||935.8||935.8||935.8||935.8|0
1621513900000|2021-05-20 12:31:40|936.2|936|936.2|935.8|936.2|936|936.2|935.8|232
1621513910000|2021-05-20 12:31:50||936||936||936||936|0
1621513920000|2021-05-20 12:32:00||935.8||936||936||935.8|0
1621513930000|2021-05-20 12:32:10|936.4|936.2|936.4|936.2|936.4|936.2|936.4|936|1418
1621513950000|2021-05-20 12:32:30|||||||||1706
1621513960000|2021-05-20 12:32:40|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.4|293
1621513980000|2021-05-20 12:33:00|936.8|936.6|937|936.6|937|936.6|936.8|936.6|339
1621513990000|2021-05-20 12:33:10|936.8||936.8||936.8||936.8||0
1621514000000|2021-05-20 12:33:20||936.4||936.4||936.4||936.4|1122
1621514010000|2021-05-20 12:33:30|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621514020000|2021-05-20 12:33:40|936.8|936.4|936.8|936.4|936.8|936.4|936.8|936.4|2533
1621514030000|2021-05-20 12:33:50|937|936.6|937|936.8|937.2|937|937|936.4|5085
1621514040000|2021-05-20 12:34:00|937.2|937|937.2|936.8|937.2|937|937|936.8|682
1621514060000|2021-05-20 12:34:20|937.4|937|937.4|937|937.4|937|937.4|937|0
1621514070000|2021-05-20 12:34:30|937.2|936.8|937.2|937|937.4|937|936.8|936.6|12049
1621514080000|2021-05-20 12:34:40||936.8||936.8||936.8||936.8|1942
1621514090000|2021-05-20 12:34:50|937.4|937|937.4|937|937.4|937|937.4|937|0
1621514100000|2021-05-20 12:35:00||937.2||937.2||937.2||937.2|0
1621514160000|2021-05-20 12:36:00|937.6|937.4|938|937.8|938|937.8|937.6|937.2|9983
1621514170000|2021-05-20 12:36:10||937.6||937.6||937.6||937.6|4048
1621514190000|2021-05-20 12:36:30||937.8||937.6||937.8||937.6|2691
1621514200000|2021-05-20 12:36:40||937.8||937.8||937.8||937.6|0
1621514210000|2021-05-20 12:36:50|938.2|938|938.2|938|938.4|938.2|938|937.8|4072
1621514220000|2021-05-20 12:37:00|938|937.8|938|937.6|938|937.8|938|937.6|2107
1621514230000|2021-05-20 12:37:10|938.2|937.8|938.2|937.8|938.2|938|938.2|937.8|0
1621514240000|2021-05-20 12:37:20||938||937.8||938||937.8|0
1621514250000|2021-05-20 12:37:30|938.4|938|938.4|938|938.4|938.2|938.4|938|6027
1621514310000|2021-05-20 12:38:30|938.6|938.2|938.8|938.6|938.8|938.6|938.6|938|7700
1621514320000|2021-05-20 12:38:40||938.4||938.4||938.4||938.4|0
1621514330000|2021-05-20 12:38:50|939|938.6|939|938.6|939|938.6|938.8|938.6|0
1621514360000|2021-05-20 12:39:20|938.8||938.8||938.8||938.8||0
1621514380000|2021-05-20 12:39:40|939|938.8|938.8|938.6|939|938.8|938.8|938.6|3015
1621514400000|2021-05-20 12:40:00|938.6|938.4|938.8|938.4|938.8|938.4|938.6|938.4|2222
1621514410000|2021-05-20 12:40:10|938.6|938.2|938.2|938|938.6|938.2|938.2|937.8|10470
1621514420000|2021-05-20 12:40:20|938.4|937.8|938|937.8|938.4|938|938|937.6|22856
1621514430000|2021-05-20 12:40:30|938.2|938|938|937.8|938.2|938|938|937.8|1125
1621514440000|2021-05-20 12:40:40|938.2|938|938.2|938|938.2|938|938.2|938|3056
1621514450000|2021-05-20 12:40:50|||||||||214
1621514470000|2021-05-20 12:41:10|938.4|938.2|938.4|938.2|938.6|938.4|938.4|938.2|8851
1621514490000|2021-05-20 12:41:30|||||||||1000
1621514500000|2021-05-20 12:41:40|938.2|938|937.8|937.6|938.2|938|937.8|937.6|7223
1621514510000|2021-05-20 12:41:50|938|937.8|938|937.6|938|937.8|937.8|937.6|9217
1621514550000|2021-05-20 12:42:30||937.8||937.6||937.8||937.6|0
1621514570000|2021-05-20 12:42:50|937.8||937.8||937.8||937.8||31
1621514580000|2021-05-20 12:43:00|937.6|937.4|937.4|937.2|937.8|937.4|937.4|937|14197
1621514590000|2021-05-20 12:43:10|937.6|937.4|937.8|937.4|937.8|937.4|937.4|937.2|2890
1621514610000|2021-05-20 12:43:30||937.6||937.4||937.6||937.4|559
1621514620000|2021-05-20 12:43:40|937.6|937.6|937.8|937.4|937.8|937.6|937.6|937.4|2682
1621514640000|2021-05-20 12:44:00||937.6||937.6||937.6||937.6|3500
1621514650000|2021-05-20 12:44:10|938|937.8|937.8|937.6|938|937.8|937.8|937.6|202
1621514660000|2021-05-20 12:44:20|938|937.8|937.8|937.6|938|937.8|937.8|937.6|294
1621514670000|2021-05-20 12:44:30|||||||||3178
1621514680000|2021-05-20 12:44:40|||||||||449
1621514690000|2021-05-20 12:44:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|2657
1621514700000|2021-05-20 12:45:00|937.8||937.8||937.8||937.8||0
1621514710000|2021-05-20 12:45:10|937.6||937.6||937.6||937.6||294
1621514720000|2021-05-20 12:45:20|937.8||937.8||937.8||937.8||0
1621514750000|2021-05-20 12:45:50|937.6||937.8||937.8||937.6||878
1621514780000|2021-05-20 12:46:20|937.6|937.2|938|937.6|938|937.8|937|936.8|44024
1621514790000|2021-05-20 12:46:30|938.2|937.8|938.4|938.2|938.4|938.2|938.2|937.6|7383
1621514800000|2021-05-20 12:46:40|938.2|938|938.2|938|938.2|938|938|937.8|2634
1621514810000|2021-05-20 12:46:50||937.8||937.8||937.8||937.8|0
1621514820000|2021-05-20 12:47:00|938.4|938|938.4|938|938.4|938.2|938.2|938|2168
1621514830000|2021-05-20 12:47:10|||||||||2
1621514840000|2021-05-20 12:47:20|938.6|938.2|938.2|938|938.6|938.2|938.2|937.8|5506
1621514850000|2021-05-20 12:47:30||937.8||938||938||937.8|0
1621514860000|2021-05-20 12:47:40|||||||||60
1621514880000|2021-05-20 12:48:00||937.8||937.8||937.8||937.8|555
1621514890000|2021-05-20 12:48:10||938||938||938||938|1500
1621514900000|2021-05-20 12:48:20|||||||||210
1621514920000|2021-05-20 12:48:40|938.4|938.2|938.4|938|938.4|938.2|938.2|938|967
1621514950000|2021-05-20 12:49:10|938.2|937.8|938|937.6|938.2|937.8|938|937.6|2369
1621514960000|2021-05-20 12:49:20||937.8||937.8||937.8||937.8|0
1621514970000|2021-05-20 12:49:30|938.2||938||938.2||938||0
1621514980000|2021-05-20 12:49:40|938.2||938.2||938.2||938.2||1458
1621515040000|2021-05-20 12:50:40|938|937.6|937.8|937.6|938|937.6|937.6|937.4|26506
1621515050000|2021-05-20 12:50:50||937.4||937.6||937.6||937.4|0
1621515080000|2021-05-20 12:51:20||937.4||937.4||937.4||937.4|0
1621515090000|2021-05-20 12:51:30|938|937.6|938.2|937.8|938.2|937.8|938|937.6|4171
1621515100000|2021-05-20 12:51:40|938|938|938.2|938|938.4|938.2|938|938|7908
1621515120000|2021-05-20 12:52:00|938.4|938.2|938.6|938.4|938.6|938.4|938.2|938.2|403
1621515130000|2021-05-20 12:52:10|938.8|938.6|938.8|938.6|938.8|938.6|938.6|938.6|6900
1621515140000|2021-05-20 12:52:20|939|938.8|939.2|938.8|939.2|939|939|938.8|3420
1621515160000|2021-05-20 12:52:40|939||939||939||939||0
1621515170000|2021-05-20 12:52:50|939.2||939.2||939.2||939.2||700
1621515190000|2021-05-20 12:53:10|939|939|939.2|938.8|939.2|939|939|938.8|1824
1621515200000|2021-05-20 12:53:20|939.4|939|939|938.8|939.4|939.2|939|938.8|3602
1621515210000|2021-05-20 12:53:30|938.8|938.6|938.8|938.4|939|938.6|938.8|938.4|1433
1621515220000|2021-05-20 12:53:40|938.6||938.6||938.8||938.6||0
1621515240000|2021-05-20 12:54:00|938.4|938.2|938.6|938.2|938.6|938.2|938.4|938.2|634
1621515250000|2021-05-20 12:54:10|938.4||938.4||938.4||938.4||0
1621515270000|2021-05-20 12:54:30|938.6|938.4|938.6|938.4|938.6|938.4|938.6|938.4|646
1621515280000|2021-05-20 12:54:40||938.2||938.4||938.4||938.2|5584
1621515290000|2021-05-20 12:54:50|938.8|938.2|938.4|938|938.8|938.2|938.4|938|6013
1621515300000|2021-05-20 12:55:00|||||||||429
1621515320000|2021-05-20 12:55:20|938.2||938.4||938.4||938.2||0
1621515360000|2021-05-20 12:56:00|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|6605
1621515380000|2021-05-20 12:56:20|938.8|938.4|938.6|938.4|938.8|938.6|938.6|938.4|2006
1621515420000|2021-05-20 12:57:00|938.8|938.6|938.6|938.4|938.8|938.6|938.2|938|5799
1621515440000|2021-05-20 12:57:20|938.8|938.6|938.6|938.4|938.8|938.6|938.6|938.4|687
1621515450000|2021-05-20 12:57:30|938.8|938.6|939|938.6|939|938.8|938.6|938.6|2447
1621515470000|2021-05-20 12:57:50|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|857
1621515490000|2021-05-20 12:58:10||938.6||938.6||938.6||938.6|0
1621515500000|2021-05-20 12:58:20|939|938.8|939|938.6|939|938.8|938.8|938.6|5505
1621515510000|2021-05-20 12:58:30|939.2|938.8|939.4|939|939.4|939|939|938.8|13141
1621515520000|2021-05-20 12:58:40|939.2||939.2||939.2||939.2||0
1621515540000|2021-05-20 12:59:00|939|938.8|938.8|938.4|939.2|938.8|938.6|938.4|10697
1621515550000|2021-05-20 12:59:10|939|938.6|939.2|938.8|939.2|938.8|938.8|938.4|422
1621515560000|2021-05-20 12:59:20|939||939.2||939.2||939||0
1621515570000|2021-05-20 12:59:30|939|938.6|939|938.8|939|938.8|938.8|938.6|3500
1621515580000|2021-05-20 12:59:40|938.8|938.6|938.8|938.4|938.8|938.6|938.8|938.4|0
1621515600000|2021-05-20 13:00:00|939|938.6|939.2|938.8|939.2|938.8|938.8|938.6|942
1621515610000|2021-05-20 13:00:10|939|938.6|939|938.6|939|938.8|939|938.6|0
1621515620000|2021-05-20 13:00:20|939.2|938.8|939.2|938.8|939.2|938.8|939.2|938.8|0
1621515630000|2021-05-20 13:00:30|939|938.6|939|938.6|939|938.8|939|938.6|3350
1621515640000|2021-05-20 13:00:40|939.2|938.8|939|938.6|939.2|938.8|939|938.6|0
1621515650000|2021-05-20 13:00:50|938.8||939||939||938.8||1268
1621515670000|2021-05-20 13:01:10|938.8||939||939||938.8||0
1621515680000|2021-05-20 13:01:20|938.8|938.4|938.6|938.2|938.8|938.4|938.6|938.2|1321
1621515690000|2021-05-20 13:01:30|938.4|938|938.6|938.4|938.6|938.4|938.4|938|2970
1621515710000|2021-05-20 13:01:50|938.4|938.2|938.4|938|938.4|938.2|938.4|938|1800
1621515720000|2021-05-20 13:02:00|938.2|937.8|938.2|937.8|938.2|937.8|938.2|937.8|2030
1621515730000|2021-05-20 13:02:10|938|937.6|938|937.6|938|937.6|938|937.6|0
1621515740000|2021-05-20 13:02:20|937.8|937.4|937.6|937.2|937.8|937.4|937.4|937|5124
1621515750000|2021-05-20 13:02:30|937.4|937|937.4|937|937.4|937|937.2|937|200
1621515760000|2021-05-20 13:02:40|937.2|936.8|937.2|936.8|937.2|936.8|937|936.6|394
1621515770000|2021-05-20 13:02:50||937||936.8||937||936.8|0
1621515780000|2021-05-20 13:03:00|937|936.6|936.8|936.4|937.2|936.8|936.8|936.4|0
1621515790000|2021-05-20 13:03:10|936.6|936.2|936.6|936.2|936.6|936.2|936.6|936.2|0
1621515800000|2021-05-20 13:03:20||936.4||936.4||936.4||936.4|0
1621515820000|2021-05-20 13:03:40|936.8|936.6|936.8|936.4|936.8|936.6|936.8|936.4|1407
1621515830000|2021-05-20 13:03:50|936.6||936.8||936.8||936.6||0
1621515860000|2021-05-20 13:04:20|937|936.6|937.2|936.8|937.2|936.8|936.8|936.6|2767
1621515880000|2021-05-20 13:04:40|937|937|937.2|937|937.2|937|937|937|550
1621515900000|2021-05-20 13:05:00|937.4|937.2|937.6|937.2|937.6|937.2|937.4|937.2|1945
1621515910000|2021-05-20 13:05:10|937.4|937|937.4|937|937.4|937|937.4|937|98
1621515920000|2021-05-20 13:05:20|937.6|937.2|937.6|937.2|937.6|937.4|937.6|937.2|910
1621515930000|2021-05-20 13:05:30|937.8|937.4|937.6|937.4|937.8|937.6|937.6|937.4|155
1621515940000|2021-05-20 13:05:40|||||||||1744
1621515960000|2021-05-20 13:06:00|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|163
1621515970000|2021-05-20 13:06:10||937.6||937.6||937.6||937.6|0
1621515980000|2021-05-20 13:06:20|938|937.8|938.2|937.8|938.2|938|938|937.8|3839
1621515990000|2021-05-20 13:06:30|938||938||938||938||811
1621516000000|2021-05-20 13:06:40|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1907
1621516020000|2021-05-20 13:07:00||937.4||937.4||937.4||937.4|0
1621516030000|2021-05-20 13:07:10|937.6||937.8||937.8||937.6||0
1621516040000|2021-05-20 13:07:20|937.6|937.2|937.4|937|937.6|937.2|937.4|937|414
1621516050000|2021-05-20 13:07:30|937.6|937.2|937.6|937.2|937.8|937.4|937.6|937.2|0
1621516070000|2021-05-20 13:07:50|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.4|4579
1621516080000|2021-05-20 13:08:00|937.4|937.2|937.4|937|937.4|937.2|937.4|937|1268
1621516090000|2021-05-20 13:08:10|937.2||937.2||937.2||937.2||861
1621516130000|2021-05-20 13:08:50|937.4|937.2|937.8|937.6|937.8|937.6|937.2|937|6412
1621516140000|2021-05-20 13:09:00|938|937.8|938|937.8|938|937.8|937.8|937.6|1311
1621516150000|2021-05-20 13:09:10|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|1721
1621516160000|2021-05-20 13:09:20|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.4|1114
1621516200000|2021-05-20 13:10:00|937.6|937.2|937.4|937|937.6|937.2|937.4|937|2697
1621516230000|2021-05-20 13:10:30|937.2||937.4||937.4||937.2||1911
1621516260000|2021-05-20 13:11:00|937.6|937.2|937.6|937.2|937.6|937.2|937.4|937.2|2329
1621516270000|2021-05-20 13:11:10||937.4||937.4||937.4||937.4|0
1621516280000|2021-05-20 13:11:20|937.8|937.6|937.8|937.6|937.8|937.6|937.8|937.6|413
1621516290000|2021-05-20 13:11:30|937.6|937.4|937.8|937.4|937.8|937.4|937.6|937.2|605
1621516320000|2021-05-20 13:12:00|938|937.6|938.2|938|938.4|938|938|937.4|8692
1621516330000|2021-05-20 13:12:10|938|937.8|938.2|938|938.4|938.2|938|937.8|2980
1621516340000|2021-05-20 13:12:20||937.8||938||938||937.8|0
1621516360000|2021-05-20 13:12:40|938|937.8|938|937.8|938|937.8|938|937.8|507
1621516370000|2021-05-20 13:12:50|937.8|937.6|938|937.8|938.2|937.8|937.8|937.4|616
1621516380000|2021-05-20 13:13:00|938.2||938.2||938.2||938||0
1621516390000|2021-05-20 13:13:10||938||937.8||938||937.8|0
1621516420000|2021-05-20 13:13:40|938||938.2||938.2||938||0
1621516430000|2021-05-20 13:13:50||938||937.8||938||937.8|0
1621516440000|2021-05-20 13:14:00|938||938.2||938.2||938||0
1621516460000|2021-05-20 13:14:20|938|938|938|937.8|938|938|938|937.8|2041
1621516470000|2021-05-20 13:14:30|938.2|938|938|937.8|938.2|938|938|937.8|587
1621516490000|2021-05-20 13:14:50|938.2|938|938|937.8|938.2|938|938|937.8|100
1621516500000|2021-05-20 13:15:00|||||||||234
1621516580000|2021-05-20 13:16:20|938.2|938|938.2|937.8|938.2|938|938.2|937.8|295
1621516590000|2021-05-20 13:16:30|938|937.6|938|937.6|938|937.6|937.8|937.6|1715
1621516640000|2021-05-20 13:17:20|938.2|937.8|938.2|938|938.2|938|938.2|937.8|2557
1621516650000|2021-05-20 13:17:30|938|937.8|938|937.6|938|938|938|937.6|1462
1621516660000|2021-05-20 13:17:40|937.8|937.4|937.8|937.6|938|937.6|937.8|937.4|1349
1621516680000|2021-05-20 13:18:00|938|937.4|937.8|937.6|938|937.8|937.8|937.4|7009
1621516690000|2021-05-20 13:18:10|||||||||148
1621516730000|2021-05-20 13:18:50|937.6|937.4|937.6|937.4|937.6|937.4|937.6|937.4|3028
1621516760000|2021-05-20 13:19:20|937.4|937.2|937.4|937|937.4|937.2|937.2|937|3287
1621516770000|2021-05-20 13:19:30|937.2|936.8|937.2|936.8|937.2|936.8|937|936.8|4193
1621516790000|2021-05-20 13:19:50|937|936.6|936.8|936.6|937|936.6|936.8|936.4|4314
1621516800000|2021-05-20 13:20:00|936.6|936.4|936.8|936.4|936.8|936.4|936.6|936.2|282
1621516820000|2021-05-20 13:20:20||936.6||936.6||936.6||936.6|1700
1621516830000|2021-05-20 13:20:30|||||||||1100
1621516840000|2021-05-20 13:20:40|||||||||249
1621516880000|2021-05-20 13:21:20|937|936.8|937|936.6|937|936.8|936.8|936.6|3605
1621516890000|2021-05-20 13:21:30|937.2|936.8|937.2|937|937.2|937|937.2|936.8|71
1621516900000|2021-05-20 13:21:40|937.4||937.4||937.4||937.4||0
1621516910000|2021-05-20 13:21:50|937.2||937.2||937.2||937.2||106
1621516920000|2021-05-20 13:22:00|937.4||937.4||937.4||937.4||0
1621516930000|2021-05-20 13:22:10|937.2||937.4||937.4||937.2||0
1621516940000|2021-05-20 13:22:20|937.2||937.4||937.4||937.2||0
1621516960000|2021-05-20 13:22:40|937.2||937.2||937.2||937.2||0
1621516980000|2021-05-20 13:23:00|937.4||937.4||937.4||937.4||0
1621517000000|2021-05-20 13:23:20|937.2|936.8|936.8|936.6|937.2|936.8|936.8|936.6|2456
1621517010000|2021-05-20 13:23:30|937||936.8||937||936.8||1428
1621517040000|2021-05-20 13:24:00|937|936.4|936.4|936.2|937|936.4|936.4|936.2|5845
1621517050000|2021-05-20 13:24:10|936.6|936|936.4|936.2|936.6|936.2|936.4|936|0
1621517070000|2021-05-20 13:24:30|936.6|936.4|936.6|936.4|936.6|936.4|936.6|936.2|47
1621517120000|2021-05-20 13:25:20|936.4|936.2|936.4|936.2|936.6|936.4|936.4|936.2|137
1621517150000|2021-05-20 13:25:50|936.6|936.4|937.2|936.8|937.2|936.8|936.6|936.4|9053
1621517160000|2021-05-20 13:26:00|937.4|937|937.4|937.2|937.4|937.2|937.4|936.8|0
1621517170000|2021-05-20 13:26:10|937.6|937.4|937.8|937.4|937.8|937.4|937.4|937.2|3919
1621517180000|2021-05-20 13:26:20|938|937.6|938|937.6|938|937.8|937.8|937.6|691
1621517190000|2021-05-20 13:26:30|937.8|937.4|937.8|937.4|937.8|937.4|937.8|937.4|1317
1621517230000|2021-05-20 13:27:10|938|937.6|938|937.8|938|937.8|938|937.4|3385
1621517240000|2021-05-20 13:27:20||937.6||937.6||937.8||937.6|0
1621517250000|2021-05-20 13:27:30||937.8||937.8||937.8||937.8|0
1621517260000|2021-05-20 13:27:40|||||||||178
1621517270000|2021-05-20 13:27:50|938.2|938|938.6|938.2|938.6|938.4|938.2|938|3092
1621517280000|2021-05-20 13:28:00|938.4|938|938.2|938|938.4|938.2|938.2|937.8|3139
1621517290000|2021-05-20 13:28:10|||||||||108
1621517300000|2021-05-20 13:28:20|938.4|938.2|938.6|938.2|938.6|938.4|938.4|938.2|7245
1621517310000|2021-05-20 13:28:30|938.4||938.4||938.4||938.4||0
1621517320000|2021-05-20 13:28:40|||||||||1288
1621517330000|2021-05-20 13:28:50|938.2|938|938.4|938|938.4|938|938.2|938|705
1621517340000|2021-05-20 13:29:00|938.6|938.2|938.6|938.4|938.6|938.4|938.4|938.2|227
1621517350000|2021-05-20 13:29:10|938.4|938.2|938.2|938|938.4|938.2|938.2|938|11423
1621517370000|2021-05-20 13:29:30|938.4|938.2|938.4|938.2|938.4|938.2|938.2|938|2568
1621517380000|2021-05-20 13:29:40|938.6|938.4|938.4|938.2|938.6|938.4|938.4|938.2|185
1621517390000|2021-05-20 13:29:50|938.2|938|938.2|938|938.2|938|938.2|938|13962
1621517400000|2021-05-20 13:30:00|938|937.8|937.2|937|938|937.8|937.2|937|14836
1621517410000|2021-05-20 13:30:10|937|936.8|937|936.8|937.2|936.8|936.6|936.2|14040
1621517420000|2021-05-20 13:30:20|937.2|936.6|937.2|936.8|937.2|936.8|937|936.6|0
1621517430000|2021-05-20 13:30:30|937.4|937|937.6|937.2|937.6|937.2|937.4|937|1129
1621517440000|2021-05-20 13:30:40|937.4|937.4|937.6|937.4|937.6|937.4|937.4|937.2|143
1621517450000|2021-05-20 13:30:50|937.4|937.2|937.4|937.2|937.6|937.4|937.4|937.2|667
1621517460000|2021-05-20 13:31:00|937.2|937|937.4|937|937.4|937.2|937|936.8|13621
1621517470000|2021-05-20 13:31:10|937.2|937.2|937.4|937|937.4|937.2|937.2|937|500
1621517480000|2021-05-20 13:31:20|937.2|937.2|937.4|937.2|937.4|937.2|937.2|937|4931
1621517490000|2021-05-20 13:31:30|937.6|937.4|937.6|937.2|937.6|937.4|937.4|937.2|3782
1621517500000|2021-05-20 13:31:40|937.4|937|937.4|937|937.4|937|937.2|937|1936
1621517510000|2021-05-20 13:31:50||937.2||937||937.2||937|0
1621517520000|2021-05-20 13:32:00|937.2|936.8|936.8|936.6|937.4|936.8|936.4|936.2|34900
1621517530000|2021-05-20 13:32:10|936.6|936.4|937.4|937|937.4|937.2|936.6|936.4|6990
1621517540000|2021-05-20 13:32:20|937.6|937.2|937.2|936.8|937.6|937.2|937.2|936.8|512
1621517550000|2021-05-20 13:32:30|937.4|937|936.8|936.4|937.4|937|936.8|936.4|0
1621517560000|2021-05-20 13:32:40|937|936.6|937|936.8|937.4|937|937|936.6|3869
1621517570000|2021-05-20 13:32:50|937.2|937|937|936.6|937.4|937|937|936.6|775
1621517580000|2021-05-20 13:33:00|936.8|936.4|936.6|936.4|936.8|936.4|936.4|936.2|679
1621517590000|2021-05-20 13:33:10|936.4|936.2|936.6|936.2|936.8|936.4|936.2|936|17242
1621517600000|2021-05-20 13:33:20|936.4|936|936.6|936.2|936.6|936.4|936.2|935.8|57990
1621517610000|2021-05-20 13:33:30|936.8|936.4|936.6|936.2|937|936.6|936.6|936.2|5755
1621517620000|2021-05-20 13:33:40|936.8|936.4|936.6|936.2|936.8|936.6|936.6|936.2|961
1621517630000|2021-05-20 13:33:50|936.4|936|936.6|936.2|936.6|936.4|936.2|935.8|5963
1621517640000|2021-05-20 13:34:00|936.4|936|936.2|935.8|936.4|936|936.2|935.8|564
1621517650000|2021-05-20 13:34:10|936|935.6|936.4|936|936.6|936.2|935.8|935.6|17096
1621517660000|2021-05-20 13:34:20|936.2|935.8|936.2|935.8|936.4|936.2|936|935.6|9968
1621517670000|2021-05-20 13:34:30|936|935.6|936.8|936.6|937|936.8|936|935.6|35083
1621517680000|2021-05-20 13:34:40|936.6|936.4|936.4|936|936.8|936.4|936.4|936|3187
1621517690000|2021-05-20 13:34:50|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|5014
1621517700000|2021-05-20 13:35:00|936.2|935.8|936.2|935.8|936.2|936|935.6|935.2|14902
1621517710000|2021-05-20 13:35:10|936.4|936|936.6|936.4|936.6|936.4|936.4|936|10887
1621517720000|2021-05-20 13:35:20|936.8|936.6|936.2|936|936.8|936.6|936.2|936|3529
1621517730000|2021-05-20 13:35:30|936.4|935.8|935.6|935.2|936.4|935.8|935.6|935.2|7901
1621517740000|2021-05-20 13:35:40|935.8|935.4|935.6|935.2|936|935.6|935.6|935.2|21700
1621517750000|2021-05-20 13:35:50|935.4|935|935.4|935|935.4|935|935.4|935|1770
1621517760000|2021-05-20 13:36:00|935.6|935.2|935.4|935|936|935.6|935.4|935|7932
1621517770000|2021-05-20 13:36:10|935.6|935.2|935.6|935.4|935.8|935.4|935.6|935.2|1000
1621517780000|2021-05-20 13:36:20|935.8|935.6|935.8|935.4|936.2|935.8|935.8|935.4|2748
1621517790000|2021-05-20 13:36:30|935.6|935.2|936|935.6|936|935.8|935.6|935.2|3902
1621517800000|2021-05-20 13:36:40|936.2|935.8|935.8|935.4|936.2|935.8|935.8|935.4|0
1621517810000|2021-05-20 13:36:50|935.6|935.2|935.8|935.4|935.8|935.4|935.4|935.2|0
1621517820000|2021-05-20 13:37:00|936|935.6|935.8|935.4|936|935.6|935.8|935.4|0
1621517830000|2021-05-20 13:37:10|935.6|935.2|935|934.6|935.6|935.2|935|934.6|4785
1621517840000|2021-05-20 13:37:20|934.8|934.8|935|934.6|935|934.8|934.8|934.6|0
1621517850000|2021-05-20 13:37:30|934.8||934.8||935||934.8||0
1621517860000|2021-05-20 13:37:40|935|934.8|935.2|935|935.2|935|935|934.8|3611
1621517870000|2021-05-20 13:37:50|935.4|935.2|935.2|935|935.4|935.2|935.2|935|4168
1621517880000|2021-05-20 13:38:00|935.4|935.2|935.6|935.2|935.6|935.2|935.4|935.2|0
1621517900000|2021-05-20 13:38:20|935.4|935|935.4|935|935.4|935|935.2|935|84
1621517910000|2021-05-20 13:38:30|||||||||3
1621517930000|2021-05-20 13:38:50|935.2|934.8|935|934.6|935.2|934.8|935|934.6|572
1621517950000|2021-05-20 13:39:10|934.8|934.4|934.4|934|934.8|934.4|934.4|934|3951
1621517960000|2021-05-20 13:39:20|934.2|933.8|934|933.6|934.2|933.8|934|933.6|7218
1621517970000|2021-05-20 13:39:30|933.8|933.4|933.6|933.4|934|933.4|933.6|933.4|4816
1621517980000|2021-05-20 13:39:40|933.8|933.6|933.8|933.4|933.8|933.6|933.6|933.4|3340
1621518000000|2021-05-20 13:40:00|933.6||933.6||933.6||933.6||0
1621518010000|2021-05-20 13:40:10|933.8|933.6|934|933.6|934.2|934|933.8|933.6|4746
1621518020000|2021-05-20 13:40:20||933.8||933.8||933.8||933.8|0
1621518030000|2021-05-20 13:40:30|934.2|934|934.6|934.4|934.6|934.4|934.2|934|3396
1621518040000|2021-05-20 13:40:40|934.8|934.6|935.2|934.8|935.2|934.8|934.8|934.6|100
1621518050000|2021-05-20 13:40:50|935|934.6|934.6|934.2|935.2|934.6|934.4|934.2|12190
1621518060000|2021-05-20 13:41:00|934.8|934.4|934.8|934.4|934.8|934.6|934.6|934.2|196
1621518070000|2021-05-20 13:41:10|934.6|934.6|934.8|934.4|934.8|934.6|934.6|934.4|961
1621518080000|2021-05-20 13:41:20|935|934.6|935|934.6|935.4|935|935|934.6|1173
1621518090000|2021-05-20 13:41:30|934.8|934.8|934.8|934.4|935|934.8|934.6|934.2|100
1621518100000|2021-05-20 13:41:40|935|934.6|935|934.6|935.2|934.8|935|934.6|5660
1621518110000|2021-05-20 13:41:50|934.8|934.4|934.4|934.2|934.8|934.4|934.4|934.2|1519
1621518120000|2021-05-20 13:42:00|934.2|934|934.2|934|934.4|934.2|934.2|933.8|8898
1621518130000|2021-05-20 13:42:10|934.4|934.2|934.6|934.4|934.8|934.6|934.2|934|8032
1621518140000|2021-05-20 13:42:20|934.8|934.6|934.8|934.6|935.2|934.8|934.8|934.6|2847
1621518150000|2021-05-20 13:42:30|934.6|934.4|934.8|934.4|934.8|934.6|934.6|934.4|1332
1621518160000|2021-05-20 13:42:40|935|934.6|935.8|935.4|935.8|935.4|934.8|934.4|2036
1621518170000|2021-05-20 13:42:50|935.6|935.2|935.4|935|935.6|935.2|935.4|935|2090
1621518180000|2021-05-20 13:43:00||935.2||935||935.2||935|29
1621518190000|2021-05-20 13:43:10|935.2|934.8|935.2|934.8|935.4|935|935.2|934.8|4154
1621518210000|2021-05-20 13:43:30|935|934.6|934.8|934.4|935|934.6|934.8|934.4|1541
1621518220000|2021-05-20 13:43:40|934.6|934.6|935|934.8|935|934.8|934.6|934.6|775
1621518230000|2021-05-20 13:43:50|935.2|935|934.8|934.4|935.2|935|934.8|934.4|2339
1621518240000|2021-05-20 13:44:00||934.6||934.6||934.6||934.4|1213
1621518250000|2021-05-20 13:44:10|935|934.8|935|934.6|935|934.8|935|934.6|721
1621518260000|2021-05-20 13:44:20|935.2|934.8|935.2|935|935.6|935.4|935.2|934.8|6706
1621518270000|2021-05-20 13:44:30|935.4||935.2||935.4||935.2||641
1621518280000|2021-05-20 13:44:40|935.4|935.2|936|935.6|936|935.8|935.4|935.2|7634
1621518290000|2021-05-20 13:44:50|936.2|935.8|936|935.6|936.2|935.8|935.8|935.6|83
1621518300000|2021-05-20 13:45:00|936.2|935.8|936|935.6|936.2|935.8|936|935.6|0
1621518310000|2021-05-20 13:45:10|935.8|935.8|936|935.8|936|935.8|935.8|935.6|1377
1621518320000|2021-05-20 13:45:20|936.2|935.6|937.4|936.8|937.6|937.2|936.2|935.6|55581
1621518330000|2021-05-20 13:45:30|937.2|937|937.2|936.8|937.4|937|937.2|936.8|0
1621518340000|2021-05-20 13:45:40|937.4|937|936.8|936.4|937.4|937|936.6|936.4|16652
1621518350000|2021-05-20 13:45:50|937|936.6|937.2|936.8|937.2|936.8|937|936.6|895
1621518360000|2021-05-20 13:46:00|937|936.6|937.2|936.8|937.2|936.8|936.8|936.4|1810
1621518370000|2021-05-20 13:46:10|937|936.6|938|937.6|938|937.6|936.8|936.6|11275
1621518380000|2021-05-20 13:46:20|938.2|937.8|938.4|938|938.8|938.4|938|937.6|9974
1621518390000|2021-05-20 13:46:30|938.2|937.8|938.6|938.2|938.6|938.2|937.6|937.4|12435
1621518400000|2021-05-20 13:46:40|938.4|938|938.4|938|938.4|938|938.4|937.8|0
1621518420000|2021-05-20 13:47:00|938.6|938.2|938|937.6|938.6|938.2|938|937.6|984
1621518430000|2021-05-20 13:47:10|938.2|937.8|938.4|938|938.4|938|938.2|937.6|210
1621518440000|2021-05-20 13:47:20|938.2|937.8|938.2|937.6|938.2|937.8|938|937.6|0
1621518450000|2021-05-20 13:47:30||937.8||937.8||937.8||937.8|0
1621518470000|2021-05-20 13:47:50|938|937.6|938.2|937.8|938.2|937.8|938|937.6|361
1621518480000|2021-05-20 13:48:00|938|937.6|938|937.6|938|937.8|937.4|937|13474
1621518490000|2021-05-20 13:48:10|938.2|937.8|938|937.8|938.2|938|937.8|937.4|4139
1621518500000|2021-05-20 13:48:20|938.2|938|938.4|938.2|938.4|938.2|938.2|938|5938
1621518510000|2021-05-20 13:48:30|938.2|938|938|937.6|938.4|938|937.8|937.6|2145
1621518520000|2021-05-20 13:48:40|938.2|937.8|937.8|937.6|938.2|937.8|937.8|937.6|0
1621518530000|2021-05-20 13:48:50|938|937.8|938.2|937.8|938.4|938|937.8|937.6|882
1621518540000|2021-05-20 13:49:00|938.4|938|938.4|938|938.6|938.4|938.2|937.8|1617
1621518550000|2021-05-20 13:49:10|938.2|937.8|938|937.6|938.4|938|938|937.6|100
1621518560000|2021-05-20 13:49:20|938.2|937.8|938.2|938|938.4|938.2|938.2|937.6|7576
1621518570000|2021-05-20 13:49:30|938.4|938.2|938.8|938.6|939|938.6|938.4|938.2|10406
1621518580000|2021-05-20 13:49:40|938.6|938.4|938.6|938.2|938.8|938.4|938.2|938|11901
1621518590000|2021-05-20 13:49:50|938.4|938|938.2|938|938.6|938|938.2|938|100
1621518600000|2021-05-20 13:50:00|938.4|938.2|938.6|938.4|938.6|938.4|938.2|938.2|1684
1621518610000|2021-05-20 13:50:10|938.8|938.2|938.6|938.4|938.8|938.4|938.6|938.2|729
1621518620000|2021-05-20 13:50:20|938.8|938.6|939|938.6|939.2|938.8|938.8|938.6|2296
1621518630000|2021-05-20 13:50:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|0
1621518640000|2021-05-20 13:50:40|938.6||938.8||938.8||938.6||0
1621518650000|2021-05-20 13:50:50|938.6|938|938|937.6|938.8|938|937.8|937.6|60713
1621518660000|2021-05-20 13:51:00|937.8|937.4|938|937.8|938.2|938|937.8|937.4|5760
1621518670000|2021-05-20 13:51:10|937.8|937.6|937.8|937.4|937.8|937.6|937.8|937.4|2122
1621518680000|2021-05-20 13:51:20|937.6|937.2|937.4|937|937.8|937.2|937.4|937|10062
1621518690000|2021-05-20 13:51:30|937.6|937.2|937.8|937.4|938.4|938|937.6|937.2|41567
1621518700000|2021-05-20 13:51:40|937.6|937.2|937.8|937.4|937.8|937.6|937.4|937|17986
1621518710000|2021-05-20 13:51:50|938|937.6|938|937.6|938|937.8|937.6|937.2|3523
1621518720000|2021-05-20 13:52:00|938.2|937.8|938.2|937.8|938.4|938|938|937.6|1961
1621518730000|2021-05-20 13:52:10|938|937.6|938.2|937.8|938.2|937.8|938|937.6|0
1621518740000|2021-05-20 13:52:20|938|937.6|938|937.6|938|937.8|937.8|937.4|13382
1621518750000|2021-05-20 13:52:30|938.2|937.8|938.2|937.8|938.4|938.2|938|937.8|13753
1621518770000|2021-05-20 13:52:50|938.4|938|938.2|938|938.6|938.2|938.2|937.8|12636
1621518780000|2021-05-20 13:53:00|938.4|938.2|939.4|939|939.4|939.2|938.4|938.2|24510
1621518790000|2021-05-20 13:53:10|939.6|939.2|939.4|939|939.6|939.2|939.2|939|10174
1621518800000|2021-05-20 13:53:20|939.2|938.8|938.8|938.4|939.2|938.8|938.8|938.4|11880
1621518810000|2021-05-20 13:53:30|939|938.6|939|938.6|939.2|938.8|939|938.6|2211
1621518820000|2021-05-20 13:53:40|938.8|938.4|938.6|938.2|938.8|938.4|938.4|938|18389
1621518830000|2021-05-20 13:53:50|938.4|938|938.2|938|938.4|938|938.2|937.8|3555
1621518840000|2021-05-20 13:54:00|938|937.8|937.8|937.6|938.2|937.8|937.8|937.6|2986
1621518850000|2021-05-20 13:54:10|938|937.8|938.2|937.8|938.2|937.8|937.8|937.8|6587
1621518860000|2021-05-20 13:54:20|938.4|938|938.6|938.2|938.6|938.2|938.4|938|2192
1621518870000|2021-05-20 13:54:30|938.8|938.4|938.8|938.4|938.8|938.4|938.8|938.4|136
1621518880000|2021-05-20 13:54:40|938.6|938.2|938.4|938|938.6|938.2|938.2|937.8|6138
1621518890000|2021-05-20 13:54:50|938.6|938.2|938.6|938.2|938.6|938.4|938.6|938.2|1305
1621518900000|2021-05-20 13:55:00|938.8|938.4|939|938.6|939.2|939|938.8|938.4|8634
1621518910000|2021-05-20 13:55:10|938.8|938.4|938.8|938.4|939|938.6|938.6|938.4|239
1621518920000|2021-05-20 13:55:20|939|938.6|939.4|939.2|939.4|939.2|939|938.6|3549
1621518930000|2021-05-20 13:55:30|939.6|939.4|939.6|939.2|939.6|939.4|939.6|939.2|1500
1621518940000|2021-05-20 13:55:40|939.4||939.6||939.6||939.4||0
1621518950000|2021-05-20 13:55:50|939.8|939.4|940|939.6|940|939.8|939.8|939.4|8819
1621518960000|2021-05-20 13:56:00|940.2|939.8|940.6|940.2|940.6|940.4|940.2|939.8|30460
1621518970000|2021-05-20 13:56:10|940.8|940.4|940.8|940.4|940.8|940.6|940.8|940.4|3998
1621518980000|2021-05-20 13:56:20|941|940.6|940.8|940.4|941.4|941|940.8|940.4|8003
1621518990000|2021-05-20 13:56:30|940.4|940.2|940.6|940.2|940.6|940.4|940.4|940.2|14127
1621519000000|2021-05-20 13:56:40|940.8|940.4|940.6|940.2|941|940.6|940.6|940.2|6647
1621519010000|2021-05-20 13:56:50|940.4|940|940.2|939.8|940.4|940|940.2|939.8|1263
1621519020000|2021-05-20 13:57:00|940.4|940|940.4|940|940.6|940|940.4|939.8|0
1621519030000|2021-05-20 13:57:10|940.6|940.2|940.6|940.2|940.6|940.2|940.4|940|1460
1621519050000|2021-05-20 13:57:30|940.8|940.4|941|940.8|941.2|940.8|940.8|940.4|7782
1621519060000|2021-05-20 13:57:40|941.2|941|941|940.6|941.4|941|941|940.4|7405
1621519070000|2021-05-20 13:57:50|941.2||941.2||941.2||941||103
1621519080000|2021-05-20 13:58:00|941.4|940.8|941.4|941.2|941.8|941.4|941.4|940.8|5128
1621519090000|2021-05-20 13:58:10|941.2|941|941.4|940.8|941.4|941|941.2|940.8|616
1621519100000|2021-05-20 13:58:20|941.2||941.2||941.2||941.2||0
1621519120000|2021-05-20 13:58:40|941||941||941||941||0
1621519130000|2021-05-20 13:58:50|941.2||941.2||941.2||941.2||3
1621519140000|2021-05-20 13:59:00|941|940.6|941|940.6|941.2|940.8|940.8|940.2|968
1621519150000|2021-05-20 13:59:10|941.2|940.8|941.2|940.8|941.2|940.8|941|940.8|0
1621519170000|2021-05-20 13:59:30|||||||||550
1621519180000|2021-05-20 13:59:40|941|940.6|940.8|940.6|941|940.6|940.8|940.4|15859
1621519190000|2021-05-20 13:59:50|940.6|940.4|940.4|940.2|940.8|940.4|940.4|940|10808
1621519200000|2021-05-20 14:00:00|940.6|940.4|940.8|940.4|940.8|940.6|940.6|940.2|4356
1621519210000|2021-05-20 14:00:10|941|940.6|941.6|941.2|942|941.8|941|940.4|69846
1621519220000|2021-05-20 14:00:20|941.4|941|941.6|941.2|941.6|941.2|941.4|940.8|0
1621519230000|2021-05-20 14:00:30|941.4|941|941.4|941|941.4|941|941.4|941|20
1621519240000|2021-05-20 14:00:40|941.2|940.8|941.2|940.8|941.4|941.2|941|940.6|4787
1621519250000|2021-05-20 14:00:50|941|940.6|940.6|940.2|941|940.8|940.6|940.2|4386
1621519260000|2021-05-20 14:01:00|940.8|940.4|940.6|940.4|941|940.4|940.4|940.2|2541
1621519270000|2021-05-20 14:01:10|941|940.6|941.4|941|941.4|941|940.6|940.4|2855
1621519280000|2021-05-20 14:01:20|941.2|940.8|941.6|941.4|941.6|941.4|941.2|940.8|1621
1621519290000|2021-05-20 14:01:30|941.4|941.2|941.4|941|941.4|941.2|941.4|941|404
1621519310000|2021-05-20 14:01:50|941.2|940.8|941.4|941|941.4|941|941.2|940.8|1167
1621519320000|2021-05-20 14:02:00||941.2||941||941.2||941|0
1621519330000|2021-05-20 14:02:10|941.6|941.2|942|941.6|942|941.8|941.6|941.2|33943
1621519340000|2021-05-20 14:02:20|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.6|6434
1621519350000|2021-05-20 14:02:30|942||942.2||942.2||942||0
1621519370000|2021-05-20 14:02:50|942|941.6|941.8|941.4|942|941.6|941.8|941.4|7667
1621519380000|2021-05-20 14:03:00|942|941.6|942.2|941.8|942.2|941.8|942|941.6|3192
1621519410000|2021-05-20 14:03:30|942||942.2||942.2||942||266
1621519420000|2021-05-20 14:03:40|942|941.6|942|941.6|942.2|941.8|941.8|941.6|1565
1621519430000|2021-05-20 14:03:50|942.2|941.8|942|941.6|942.2|941.8|941.8|941.6|839
1621519450000|2021-05-20 14:04:10||941.8||941.6||941.8||941.6|1627
1621519460000|2021-05-20 14:04:20|941.8|941.8|942|941.6|942|941.8|941.8|941.6|1167
1621519470000|2021-05-20 14:04:30||941.8||941.8||941.8||941.6|0
1621519480000|2021-05-20 14:04:40|942.2|942|942|941.8|942.2|942|942|941.8|305
1621519490000|2021-05-20 14:04:50|||||||||2950
1621519500000|2021-05-20 14:05:00|941.8|941.6|942|941.6|942|941.8|941.8|941.6|6966
1621519510000|2021-05-20 14:05:10|941.8||941.8||941.8||941.8||0
1621519520000|2021-05-20 14:05:20|942||942||942||942||0
1621519540000|2021-05-20 14:05:40||941.8||941.8||941.8||941.8|850
1621519550000|2021-05-20 14:05:50|941.8|941.6|941.8|941.6|941.8|941.6|941.8|941.6|2088
1621519570000|2021-05-20 14:06:10|941.6|941.4|941.8|941.4|942|941.8|941.6|941.4|16483
1621519590000|2021-05-20 14:06:30|942|941.6|942|941.6|942.2|942|942|941.4|7826
1621519600000|2021-05-20 14:06:40|||||||||100
1621519610000|2021-05-20 14:06:50|941.8|941.4|942|941.6|942.2|941.8|941.6|941.4|11847
1621519620000|2021-05-20 14:07:00|941.8|941.4|943.2|942.8|943.4|943.2|941.4|941|150833
1621519630000|2021-05-20 14:07:10|943|942.6|942.4|942|943|942.6|942.4|942|38567
1621519640000|2021-05-20 14:07:20|942.2|941.8|943.2|942.8|943.4|943.2|942|941.8|37004
1621519650000|2021-05-20 14:07:30|943|942.6|943|942.6|943|942.8|943|942.6|0
1621519660000|2021-05-20 14:07:40|942.8|942.4|942.8|942.4|943|942.6|942.8|942.4|4200
1621519670000|2021-05-20 14:07:50|942.6|942.2|942.4|942|942.6|942.2|942.4|942|3243
1621519680000|2021-05-20 14:08:00|942.2|941.8|942.2|941.8|942.2|941.8|942.2|941.8|531
1621519690000|2021-05-20 14:08:10|942|941.6|942.4|942|942.6|942.2|942|941.6|22989
1621519720000|2021-05-20 14:08:40|942.2|942.2|942.2|941.8|942.2|942.2|942.2|941.6|5694
1621519730000|2021-05-20 14:08:50|942|941.6|942.2|941.8|942.4|942.2|942|941.6|18031
1621519740000|2021-05-20 14:09:00|942|941.6|942.2|941.8|942.2|942|942|941.6|10988
1621519750000|2021-05-20 14:09:10|942|942|942|941.6|942|942|941.8|941.6|2124
1621519760000|2021-05-20 14:09:20|941.8|941.8|942|941.6|942|941.8|941.8|941.6|1511
1621519770000|2021-05-20 14:09:30|941.8|941.8|942.2|942|942.2|942|941.8|941.8|6355
1621519780000|2021-05-20 14:09:40|942.4|942.2|942.8|942.4|942.8|942.4|942.4|942.2|1745
1621519790000|2021-05-20 14:09:50|942.6|942.2|942.4|942|942.6|942.2|942.2|942|2047
1621519800000|2021-05-20 14:10:00|942.6|942.2|943|942.6|943|942.8|942.6|942.2|2696
1621519810000|2021-05-20 14:10:10|943.2|942.8|943.8|943.6|943.8|943.6|943.2|942.8|6446
1621519820000|2021-05-20 14:10:20|||||||||100
1621519830000|2021-05-20 14:10:30|944|943.8|944|943.6|944|943.8|944|943.6|431
1621519850000|2021-05-20 14:10:50|943.8|943.4|944|943.8|944|943.8|943.6|943.2|4827
1621519860000|2021-05-20 14:11:00|943.8|943.6|943.4|943|944|943.6|943.2|943|13261
1621519870000|2021-05-20 14:11:10|943.6|943.2|943.6|943.2|944|943.6|943.6|943|43129
1621519880000|2021-05-20 14:11:20|943.4|943|943.4|943|943.4|943.2|943.2|942.8|25857
1621519890000|2021-05-20 14:11:30|943.6|943.2|943.6|943.2|944|943.8|943.6|943|6345
1621519900000|2021-05-20 14:11:40|943.4|943|943.6|943.2|943.6|943.2|943.4|943|1958
1621519910000|2021-05-20 14:11:50|943.4|943|943.4|943|943.4|943.2|943.4|943|0
1621519920000|2021-05-20 14:12:00|943.6|943.2|943.6|943.2|943.6|943.4|943.6|943.2|2549
1621519930000|2021-05-20 14:12:10|943.4|943|943.4|943|943.4|943|943.2|943|6408
1621519940000|2021-05-20 14:12:20|943.6|943.2|943.4|943|943.6|943.2|943.4|943|7845
1621519960000|2021-05-20 14:12:40|943.6|943.2|944|943.6|944|943.8|943.6|943.2|4176
1621519970000|2021-05-20 14:12:50|943.8|943.8|943.8|943.4|943.8|943.8|943.8|943.4|300
1621519980000|2021-05-20 14:13:00|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943|715
1621519990000|2021-05-20 14:13:10||943.2||943.2||943.4||943.2|0
1621520000000|2021-05-20 14:13:20|943.4|943.4|944|943.6|944|943.6|943.4|943.2|6841
1621520010000|2021-05-20 14:13:30|943.8|943.4|943.8|943.4|944|943.6|943.8|943.4|100
1621520020000|2021-05-20 14:13:40|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|1637
1621520050000|2021-05-20 14:14:10||943.6||943.6||943.6||943.6|578
1621520060000|2021-05-20 14:14:20|944|943.8|944.4|944.2|944.4|944.2|944|943.6|36126
1621520070000|2021-05-20 14:14:30|944.2|944|944.4|944|944.4|944.2|944.2|944|1544
1621520080000|2021-05-20 14:14:40||944.2||944||944.2||944|0
1621520090000|2021-05-20 14:14:50|944.2|943.8|944|943.8|944.2|943.8|943.8|943.6|5573
1621520100000|2021-05-20 14:15:00|943.8|943.6|944.4|944|944.4|944|943.8|943.6|12021
1621520110000|2021-05-20 14:15:10|944.6|944.2|944.4|944.2|944.6|944.4|944.4|944.2|2759
1621520120000|2021-05-20 14:15:20|944.6|944.4|945.4|945|945.4|945.2|944.6|944.4|57280
1621520130000|2021-05-20 14:15:30|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|1039
1621520140000|2021-05-20 14:15:40|945|944.6|945|944.6|945|944.6|944.8|944.6|4110
1621520150000|2021-05-20 14:15:50|944.8|944.4|944.6|944.2|945|944.8|944.2|944|47449
1621520160000|2021-05-20 14:16:00|944.4|944|944|943.6|944.6|944|943.8|943.6|16470
1621520180000|2021-05-20 14:16:20|943.8||944||944||943.8||100
1621520190000|2021-05-20 14:16:30|944.2|943.8|944.4|944|944.4|944|944.2|943.8|1164
1621520210000|2021-05-20 14:16:50|944.2|944.2|944.2|944|944.2|944.2|944.2|944|795
1621520220000|2021-05-20 14:17:00|944|943.8|943.8|943.6|944|943.8|943.8|943.6|11820
1621520230000|2021-05-20 14:17:10|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|1117
1621520250000|2021-05-20 14:17:30|943.4|943|943.2|942.8|943.6|943.2|943.2|942.8|1733
1621520260000|2021-05-20 14:17:40|943.6|943|943.4|943|943.6|943.4|943.4|943|18300
1621520270000|2021-05-20 14:17:50|943.6|943.2|943.8|943.4|943.8|943.6|943.6|943.2|7343
1621520280000|2021-05-20 14:18:00|943.6|943.2|943.6|943.2|943.8|943.2|943.6|943|4214
1621520290000|2021-05-20 14:18:10|943.4|943|943.4|943|943.4|943.2|943.4|943|2206
1621520300000|2021-05-20 14:18:20|943.6|943.2|943.4|943|943.6|943.2|943.4|943|0
1621520310000|2021-05-20 14:18:30|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|2856
1621520320000|2021-05-20 14:18:40|943.4|943|943.6|943.2|943.6|943.4|943.4|943|1979
1621520330000|2021-05-20 14:18:50|943.4|943|944.4|944|944.4|944.2|943.4|943|35886
1621520340000|2021-05-20 14:19:00|944.6|944.2|944|943.8|944.6|944.4|944|943.8|10426
1621520350000|2021-05-20 14:19:10|944.2|944|944.4|944|944.6|944.2|944.2|943.8|7867
1621520360000|2021-05-20 14:19:20|944.6|944.2|944|943.6|944.6|944.2|944|943.6|4122
1621520380000|2021-05-20 14:19:40|944.2|943.8|944.4|944.2|944.6|944.2|944.2|943.8|13533
1621520390000|2021-05-20 14:19:50|944.6|944.4|944.4|944|945.2|945|943|942.8|358569
1621520400000|2021-05-20 14:20:00|944.6|944.2|944.6|944.2|945|944.8|944.6|944.2|6833
1621520410000|2021-05-20 14:20:10|944.8|944.4|945.6|945.2|945.8|945.6|944.8|944.2|43950
1621520420000|2021-05-20 14:20:20|945.8|945.4|945|944.6|945.8|945.4|944.8|944.4|37186
1621520430000|2021-05-20 14:20:30|945.2|944.8|945.2|945|945.2|945|945|944.8|1039
1621520440000|2021-05-20 14:20:40|945|944.8|944.8|944.6|945|944.8|944.6|944.4|17428
1621520450000|2021-05-20 14:20:50|944.6|944.4|945|944.6|945.2|944.8|944.6|944.4|2556
1621520460000|2021-05-20 14:21:00|945.2|944.8|945.2|944.8|945.2|944.8|945|944.6|0
1621520470000|2021-05-20 14:21:10|945||945.2||945.2||945||0
1621520480000|2021-05-20 14:21:20|945.4|945|945.6|945|945.6|945.4|945.4|945|10700
1621520490000|2021-05-20 14:21:30|945.4|945.2|945.4|945|945.6|945.2|945.4|945|5497
1621520500000|2021-05-20 14:21:40||945.2||945||945.2||945|100
1621520510000|2021-05-20 14:21:50||945.2||945||945.2||945|0
1621520520000|2021-05-20 14:22:00|945.6|945.2|945.8|945.4|945.8|945.6|945.4|945.2|3189
1621520530000|2021-05-20 14:22:10|945.6|945.2|945.4|945|945.6|945.2|945.4|945|1162
1621520550000|2021-05-20 14:22:30|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1621520570000|2021-05-20 14:22:50||945.4||945.2||945.4||945.2|303
1621520580000|2021-05-20 14:23:00|945.4|945.4|945.6|945.4|945.6|945.4|945.4|945.4|4370
1621520590000|2021-05-20 14:23:10|945.8|945.6|946.4|946|946.4|946.2|945.8|945.4|41963
1621520600000|2021-05-20 14:23:20|946.2|946.2|946.4|946|946.4|946.2|946.2|946|3600
1621520630000|2021-05-20 14:23:50|946.6|946.2|946.6|946.2|946.6|946.4|946.4|946.2|1629
1621520640000|2021-05-20 14:24:00|946.4||946.6||946.6||946.4||9
1621520660000|2021-05-20 14:24:20|946.8|946.4|947|946.4|947|946.8|946.8|946.4|13333
1621520670000|2021-05-20 14:24:30||946.6||946.6||946.6||946.6|0
1621520690000|2021-05-20 14:24:50|||||||||300
1621520700000|2021-05-20 14:25:00|947.2|946.8|947.2|946.8|947.2|947|947.2|946.6|8292
1621520710000|2021-05-20 14:25:10|947.4|947|947.8|947.4|947.8|947.6|947.4|947|5841
1621520720000|2021-05-20 14:25:20||947.6||947.4||947.6||947.4|1039
1621520740000|2021-05-20 14:25:40|||||||||100
1621520750000|2021-05-20 14:25:50|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.4|4708
1621520760000|2021-05-20 14:26:00||947.6||947.6||947.6||947.6|0
1621520770000|2021-05-20 14:26:10|947.6|947.4|947.8|947.6|947.8|947.6|947.6|947.4|5537
1621520780000|2021-05-20 14:26:20|947.6|947.4|947.6|947.4|947.8|947.6|947.4|947.2|13289
1621520790000|2021-05-20 14:26:30|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|1290
1621520800000|2021-05-20 14:26:40|948|947.4|948|947.4|948|947.8|947.8|947.2|20332
1621520810000|2021-05-20 14:26:50|947.8|947.2|947.4|947|947.8|947.2|947.2|947|17647
1621520850000|2021-05-20 14:27:30|947.2|946.8|947.8|947.4|947.8|947.4|947|946.6|33389
1621520860000|2021-05-20 14:27:40|947.6|947.2|947.6|947.2|947.6|947.4|947.4|947.2|45
1621520870000|2021-05-20 14:27:50|947.8|947.4|948|947.6|948|947.8|947.4|947.2|13139
1621520880000|2021-05-20 14:28:00|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.4|4438
1621520890000|2021-05-20 14:28:10|948|947.6|947.6|947.2|948|947.6|947.4|947.2|5059
1621520900000|2021-05-20 14:28:20|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|221
1621520920000|2021-05-20 14:28:40|947.6|947.2|947.6|947.4|947.8|947.4|947.6|947.2|4183
1621520930000|2021-05-20 14:28:50|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|1054
1621520940000|2021-05-20 14:29:00||947||947||947||947|1919
1621520950000|2021-05-20 14:29:10|947.6|947.2|947.2|946.8|947.6|947.2|947|946.8|10102
1621520970000|2021-05-20 14:29:30|947.4|947|947.4|947|947.6|947.2|947.2|947|9627
1621520980000|2021-05-20 14:29:40|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947|331
1621520990000|2021-05-20 14:29:50|947.8|947.4|948|947.6|948|947.6|947.8|947.4|3086
1621521000000|2021-05-20 14:30:00|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1621521010000|2021-05-20 14:30:10|947.6|947.2|947.6|947.2|947.8|947.2|947.4|947.2|887
1621521020000|2021-05-20 14:30:20|947.4||947.4||947.4||947.4||187
1621521030000|2021-05-20 14:30:30|947.6|947.4|947.6|947.2|947.8|947.4|947.6|947.2|11753
1621521040000|2021-05-20 14:30:40|947.4||947.6||947.6||947.4||210
1621521050000|2021-05-20 14:30:50|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|4393
1621521060000|2021-05-20 14:31:00|947.6|947.2|947.6|947.4|947.6|947.4|947.6|947.2|249
1621521070000|2021-05-20 14:31:10|947.8|947.6|948|947.6|948|947.8|947.8|947.6|2912
1621521090000|2021-05-20 14:31:30|947.8|947.4|947.8|947.4|947.8|947.4|947.8|947.4|0
1621521110000|2021-05-20 14:31:50|947.6|947.6|947.8|947.4|947.8|947.6|947.6|947.4|1595
1621521120000|2021-05-20 14:32:00||947.6||947.6||947.6||947.6|2566
1621521130000|2021-05-20 14:32:10|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|7582
1621521140000|2021-05-20 14:32:20|947.6||947.6||947.6||947.6||0
1621521150000|2021-05-20 14:32:30|947.4|947.2|947.6|947.2|947.6|947.4|947.4|947.2|6526
1621521180000|2021-05-20 14:33:00|947.4|947|947.6|947.2|947.6|947.2|947.2|947|5093
1621521190000|2021-05-20 14:33:10|947.4|947|947.4|947|947.4|947.2|947.4|947|3019
1621521200000|2021-05-20 14:33:20|947.6|947.2|947.8|947.6|947.8|947.6|947.6|947.2|5668
1621521210000|2021-05-20 14:33:30|948|947.8|947.6|947.4|948|947.8|947.6|947.4|23796
1621521220000|2021-05-20 14:33:40|||||||||100
1621521230000|2021-05-20 14:33:50|947.4|947.2|948.8|948.4|949|948.8|947.4|947.2|87945
1621521240000|2021-05-20 14:34:00|948.6|948.6|948.6|948.4|948.6|948.6|948|947.8|35488
1621521250000|2021-05-20 14:34:10|948.4|948.2|948.6|948.2|948.6|948.4|948.2|948|9327
1621521260000|2021-05-20 14:34:20|||||||||100
1621521270000|2021-05-20 14:34:30|948.4|948|948.2|948|948.4|948.2|948.2|947.8|129
1621521280000|2021-05-20 14:34:40|948|947.8|948|947.8|948|947.8|948|947.6|360
1621521290000|2021-05-20 14:34:50|||||||||118
1621521300000|2021-05-20 14:35:00|947.8|947.6|947.4|947.2|948|947.8|947.4|947|32124
1621521310000|2021-05-20 14:35:10|947.2|947|947.2|946.8|947.4|947|947|946.8|5242
1621521320000|2021-05-20 14:35:20|947|946.6|946.4|946.2|947|946.8|946.4|946.2|24976
1621521330000|2021-05-20 14:35:30|946.2|946|946.2|945.8|946.2|946|946.2|945.8|2729
1621521340000|2021-05-20 14:35:40|946.4|946|946.8|946.4|947|946.8|946.4|946|18939
1621521350000|2021-05-20 14:35:50||946.6||946.4||946.6||946.4|0
1621521360000|2021-05-20 14:36:00|946.6|946.2|946.4|946|946.6|946.2|946.4|946|2590
1621521370000|2021-05-20 14:36:10|946.6|946.2|947.2|946.8|947.2|946.8|946.6|946.2|23969
1621521380000|2021-05-20 14:36:20|947.4|947|947.6|947.4|947.6|947.4|947.4|946.8|1466
1621521390000|2021-05-20 14:36:30|947.8|947.6|947.6|947.4|948|947.8|947.6|947.4|10649
1621521400000|2021-05-20 14:36:40|947.4|947.2|947.4|947|947.4|947.2|947.4|947|1850
1621521410000|2021-05-20 14:36:50|947.6|947.2|947.2|947|947.6|947.4|947.2|947|4328
1621521420000|2021-05-20 14:37:00|947|946.8|947.4|947.2|947.4|947.2|947|946.8|6528
1621521430000|2021-05-20 14:37:10|947.6|947.4|947.4|946.8|947.6|947.4|947.2|946.8|7351
1621521440000|2021-05-20 14:37:20|947.6|947|947.4|947|947.6|947.4|947.4|947|0
1621521450000|2021-05-20 14:37:30|947.6|946.8|947.4|947|947.6|947.4|947.4|946.8|5043
1621521460000|2021-05-20 14:37:40|947.6|947.2|947.6|947.4|947.6|947.4|947.6|947.2|5188
1621521470000|2021-05-20 14:37:50|947.4|947.2|947.6|947.2|947.6|947.2|947|946.8|12183
1621521480000|2021-05-20 14:38:00|947.4|947|947.4|947|947.4|947.2|947.4|947|300
1621521490000|2021-05-20 14:38:10|947.6|947.2|948.2|947.8|948.2|948|947.6|947.2|29888
1621521500000|2021-05-20 14:38:20|948|948|948.4|948|948.4|948.2|948|947.8|19757
1621521510000|2021-05-20 14:38:30|948.2|947.8|948.2|947.8|948.2|948|948.2|947.8|5368
1621521520000|2021-05-20 14:38:40|948.4|948|948.2|947.8|948.4|948|948.2|947.8|303
1621521530000|2021-05-20 14:38:50|948.4|948|948.4|948|948.4|948.2|948.2|948|503
1621521540000|2021-05-20 14:39:00|948.2||948.4||948.4||948.2||2298
1621521560000|2021-05-20 14:39:20|948.6|948.2|948.6|948.2|948.6|948.4|948.6|948.2|2394
1621521570000|2021-05-20 14:39:30|948.4|948|948|947.6|948.4|948.2|948|947.6|20439
1621521580000|2021-05-20 14:39:40|947.8|947.8|948|947.8|948|947.8|947.8|947.8|8208
1621521590000|2021-05-20 14:39:50|948.2|948|948|947.8|948.2|948|948|947.8|9945
1621521600000|2021-05-20 14:40:00|948.2|948|947.8|947.4|948.2|948|947.8|947.4|13937
1621521640000|2021-05-20 14:40:40|948|947.6|948|947.8|948|947.8|948|947.6|2728
1621521660000|2021-05-20 14:41:00|947.8|947.6|948|947.8|948.2|948|947.8|947.6|16922
1621521670000|2021-05-20 14:41:10||947.6||947.6||947.6||947.6|1500
1621521700000|2021-05-20 14:41:40|947.8|947.4|948|947.6|948|947.8|947.6|947.4|36851
1621521730000|2021-05-20 14:42:10|948.2|947.8|948.4|948|948.4|948.2|948|947.8|7870
1621521740000|2021-05-20 14:42:20||947.8||948||948||947.8|0
1621521750000|2021-05-20 14:42:30|948.6|948.2|949.2|948.8|949.4|949.2|948.6|948.2|43073
1621521760000|2021-05-20 14:42:40|949.4|949|949.4|949|949.4|949|949.4|949|0
1621521770000|2021-05-20 14:42:50|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|7500
1621521780000|2021-05-20 14:43:00|949.4|949|949.4|949.2|949.4|949.2|949.2|949|9131
1621521790000|2021-05-20 14:43:10|949.2|949|949.4|949|949.4|949.2|949.2|949|570
1621521820000|2021-05-20 14:43:40|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|6044
1621521830000|2021-05-20 14:43:50|949|949|948.8|948.4|949|949|948.8|948.4|14199
1621521840000|2021-05-20 14:44:00|949|948.6|949.2|948.8|949.2|948.8|949|948.6|1102
1621521860000|2021-05-20 14:44:20|949||949||949||949||0
1621521880000|2021-05-20 14:44:40|949.2||949.2||949.2||949.2||1065
1621521890000|2021-05-20 14:44:50|949.4|949|949.4|949.2|949.4|949.2|949.4|949|7757
1621521900000|2021-05-20 14:45:00|949.6|949.4|950|949.8|950|949.8|949.6|949.4|21721
1621521910000|2021-05-20 14:45:10|950.2|949.6|950.4|950|950.6|950.4|950.2|949.6|98704
1621521920000|2021-05-20 14:45:20|950.2||950.4||950.4||950.2||3500
1621521930000|2021-05-20 14:45:30|950.2|949.8|950|949.6|950.2|949.8|949.8|949.6|9858
1621521940000|2021-05-20 14:45:40|949.8|949.4|950|949.8|950|949.8|949.8|949.4|12286
1621521950000|2021-05-20 14:45:50|950.2|950|950.2|950|950.4|950|950.2|950|4580
1621521960000|2021-05-20 14:46:00|950|949.8|949.8|949.6|950|949.8|949.8|949.6|12474
1621521970000|2021-05-20 14:46:10|950|949.8|950|949.8|950|949.8|950|949.8|8361
1621521980000|2021-05-20 14:46:20||949.6||949.6||949.6||949.6|1914
1621522000000|2021-05-20 14:46:40|949.8|949.4|950|949.8|950|949.8|949.4|949.2|50850
1621522010000|2021-05-20 14:46:50|950.2|950|950.2|950|950.4|950.2|950.2|950|8942
1621522020000|2021-05-20 14:47:00|950.4|949.8|950.2|950|950.4|950|950|949.8|12203
1621522030000|2021-05-20 14:47:10|950.4|950.2|950.6|950.2|951|950.6|950.4|950|26753
1621522040000|2021-05-20 14:47:20|950.4|950|950.4|950.2|950.4|950.2|950.4|950|4974
1621522050000|2021-05-20 14:47:30|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|500
1621522060000|2021-05-20 14:47:40|950.4||950.6||950.6||950.4||0
1621522070000|2021-05-20 14:47:50|950.4||950.4||950.4||950.4||0
1621522080000|2021-05-20 14:48:00|950.2|950|949.8|949.6|950.2|950|949.8|949.6|15860
1621522090000|2021-05-20 14:48:10|950|949.8|950|949.6|950|949.8|950|949.6|2517
1621522100000|2021-05-20 14:48:20|949.8|949.8|949.8|949.6|949.8|949.8|949.8|949.6|776
1621522110000|2021-05-20 14:48:30|949.6|949.4|949.6|949.4|949.8|949.6|949.6|949.2|604
1621522120000|2021-05-20 14:48:40|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949|1544
1621522140000|2021-05-20 14:49:00|949.4|949|949.4|949|949.4|949.2|949|948.8|10984
1621522150000|2021-05-20 14:49:10|949.2||949.4||949.4||949.2||2500
1621522180000|2021-05-20 14:49:40||949.2||949||949.2||949|100
1621522190000|2021-05-20 14:49:50|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|4923
1621522200000|2021-05-20 14:50:00|949|948.6|949|948.6|949|948.6|948.8|948.6|1138
1621522210000|2021-05-20 14:50:10|949.2|948.8|949.4|949.2|949.4|949.2|949.2|948.6|13922
1621522220000|2021-05-20 14:50:20|949.2|949|949.2|948.8|949.4|949.2|949.2|948.8|100
1621522230000|2021-05-20 14:50:30|949||949.2||949.2||949||0
1621522240000|2021-05-20 14:50:40|949.4|949|949.8|949.4|949.8|949.6|949.4|949|13695
1621522250000|2021-05-20 14:50:50|949.6|949.2|949.4|949|949.6|949.4|949.2|949|2910
1621522260000|2021-05-20 14:51:00|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1621522270000|2021-05-20 14:51:10|949.4|949|949.6|949.4|949.6|949.4|949.4|949|6615
1621522280000|2021-05-20 14:51:20|||||||||157
1621522290000|2021-05-20 14:51:30|949.4|949.2|949.4|949|949.6|949.2|949.4|949|15893
1621522300000|2021-05-20 14:51:40|949.2|948.8|949.2|948.8|949.2|949|949|948.8|950
1621522310000|2021-05-20 14:51:50|949|949|949|948.6|949|949|949|948.6|228
1621522320000|2021-05-20 14:52:00|948.8||948.8||948.8||948.8||0
1621522340000|2021-05-20 14:52:20|949|948.8|948.8|948.4|949|948.8|948.8|948.4|3169
1621522360000|2021-05-20 14:52:40|949|948.6|948.8|948.6|949|948.8|948.8|948.4|5000
1621522370000|2021-05-20 14:52:50|948.6|948.4|948.8|948.4|948.8|948.4|948.6|948.4|1100
1621522380000|2021-05-20 14:53:00|948.6||948.6||948.6||948.6||0
1621522410000|2021-05-20 14:53:30|948.4|948.2|948.4|948|948.4|948.2|948.4|948|1078
1621522430000|2021-05-20 14:53:50|948.6|948.2|948.6|948.4|948.6|948.4|948.6|948.2|3584
1621522440000|2021-05-20 14:54:00|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.4|4157
1621522450000|2021-05-20 14:54:10|949|948.8|949|948.8|949|948.8|948.8|948.8|113
1621522460000|2021-05-20 14:54:20|948.8|948.6|948.6|948.2|949|948.8|948.6|948.2|27446
1621522470000|2021-05-20 14:54:30|948.8|948.4|949.2|948.8|949.2|949|948.8|948.2|22926
1621522480000|2021-05-20 14:54:40|949|948.6|949|948.6|949|948.6|949|948.6|1709
1621522490000|2021-05-20 14:54:50|948.8|948.4|949|948.6|949|948.6|948.4|948.2|27757
1621522500000|2021-05-20 14:55:00|949.2|948.8|949.4|949|949.4|949.2|949.2|948.8|13007
1621522520000|2021-05-20 14:55:20|949.2||949.4||949.4||949.2||2277
1621522530000|2021-05-20 14:55:30|949.2|948.8|949.2|948.8|949.4|949|949.2|948.8|2319
1621522540000|2021-05-20 14:55:40|949||949||949||949||0
1621522550000|2021-05-20 14:55:50|948.8|948.6|949|948.8|949|948.8|948.8|948.6|1953
1621522560000|2021-05-20 14:56:00|949.2|949|949|948.6|949.2|949|949|948.6|7880
1621522570000|2021-05-20 14:56:10|948.8|948.4|949|948.6|949.2|948.8|948.4|948.2|38858
1621522580000|2021-05-20 14:56:20|948.8|948.8|949|948.6|949|948.8|948.8|948.6|1568
1621522590000|2021-05-20 14:56:30|948.8||948.8||948.8||948.8||150
1621522600000|2021-05-20 14:56:40|949|948.8|949|948.8|949.2|949|949|948.8|7294
1621522610000|2021-05-20 14:56:50|949.2|949|949.2|948.8|949.2|949|949.2|948.8|3144
1621522620000|2021-05-20 14:57:00|949|948.6|949|948.8|949|948.8|949|948.6|0
1621522630000|2021-05-20 14:57:10|949.2|949|949.2|948.8|949.4|949.2|949.2|948.8|6136
1621522640000|2021-05-20 14:57:20||949||948.8||949||948.8|1039
1621522650000|2021-05-20 14:57:30|949.4|949|949.4|949.2|949.4|949.2|949.4|949|6456
1621522660000|2021-05-20 14:57:40|949.6|949.4|949.4|949.2|949.6|949.4|949.2|949|12027
1621522670000|2021-05-20 14:57:50|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|1395
1621522680000|2021-05-20 14:58:00|949.4||949.4||949.4||949.4||0
1621522720000|2021-05-20 14:58:40|949.2|949|949.4|949|949.4|949.2|949.2|949|7558
1621522730000|2021-05-20 14:58:50||949.2||949.2||949.2||949.2|0
1621522750000|2021-05-20 14:59:10|949.2|949|949.4|949|949.4|949.2|949.2|949|3294
1621522760000|2021-05-20 14:59:20|||||||||150
1621522770000|2021-05-20 14:59:30||949.2||949.2||949.2||949.2|0
1621522780000|2021-05-20 14:59:40|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949|7064
1621522790000|2021-05-20 14:59:50|949.2|949|949.2|949|949.2|949|949.2|949|0
1621522800000|2021-05-20 15:00:00|949.4|949.2|949.4|949.2|949.6|949.4|949.4|949.2|5043
1621522810000|2021-05-20 15:00:10|949.6|949.4|950.2|950|950.2|950|949.6|949.4|43855
1621522820000|2021-05-20 15:00:20|950.4|949.8|950.2|950|950.4|950.2|950.2|949.8|590
1621522830000|2021-05-20 15:00:30|950.4|950.2|950.4|950.2|950.4|950.2|950.2|950|8408
1621522840000|2021-05-20 15:00:40|950.2|950|950.2|950|950.2|950|950.2|950|2464
1621522850000|2021-05-20 15:00:50|950.4|950.2|950.2|950|950.4|950.2|950.2|950|5242
1621522860000|2021-05-20 15:01:00|950|949.8|950|949.6|950|949.8|949.8|949.6|15682
1621522870000|2021-05-20 15:01:10|949.8||950||950||949.8||7496
1621522880000|2021-05-20 15:01:20|949.8|949.4|949.8|949.4|949.8|949.4|949.6|949.4|3753
1621522910000|2021-05-20 15:01:50||949.6||949.6||949.6||949.4|0
1621522920000|2021-05-20 15:02:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|2081
1621522930000|2021-05-20 15:02:10|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|9709
1621522940000|2021-05-20 15:02:20|949.6|949.6|949.6|949.4|949.8|949.6|949.6|949.4|0
1621522950000|2021-05-20 15:02:30|949.8|949.6|949.6|949.4|949.8|949.6|949.6|949.4|4326
1621522970000|2021-05-20 15:02:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.4|972
1621522980000|2021-05-20 15:03:00|950|949.8|950.2|949.8|950.2|950|950|949.8|11423
1621522990000|2021-05-20 15:03:10||950||950||950||950|2925
1621523000000|2021-05-20 15:03:20|950.4|950.2|950.4|950|950.4|950.2|950.2|950|3797
1621523010000|2021-05-20 15:03:30|950.2|949.8|950|949.8|950.2|949.8|950|949.8|9687
1621523020000|2021-05-20 15:03:40|950.2|950|950.2|949.8|950.2|950|950|949.8|3711
1621523030000|2021-05-20 15:03:50|950.4|950|950.4|950|950.4|950.2|950.2|950|10421
1621523040000|2021-05-20 15:04:00||950.2||950||950.2||950|1393
1621523050000|2021-05-20 15:04:10|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|0
1621523070000|2021-05-20 15:04:30|950|950|950.2|949.8|950.2|950|950|949.8|14394
1621523100000|2021-05-20 15:05:00|950.4|949.8|950.4|949.8|950.4|949.8|950.4|949.8|0
1621523110000|2021-05-20 15:05:10|950.2|949.6|950.4|950|950.4|950|950|949.6|0
1621523120000|2021-05-20 15:05:20|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|100
1621523130000|2021-05-20 15:05:30|950.4|950|950.6|950|950.6|950|950.4|950|0
1621523150000|2021-05-20 15:05:50|949.8|949.4|950|949.6|950|949.6|949.8|949.4|2419
1621523160000|2021-05-20 15:06:00|949.8|949.4|949.6|949.2|950|949.6|949.6|949.2|4340
1621523170000|2021-05-20 15:06:10|949.8|949.4|949.4|949|949.8|949.4|949.4|949|423
1621523180000|2021-05-20 15:06:20|949.6|949.2|949.6|949.2|949.6|949.2|949.4|948.8|1500
1621523190000|2021-05-20 15:06:30|949.4|949|949|948.6|949.4|949|949|948.6|205
1621523200000|2021-05-20 15:06:40|949.2|948.8|949|948.4|949.4|948.8|949|948.4|963
1621523210000|2021-05-20 15:06:50|948.8|948.2|949.2|948.8|949.2|948.8|948.8|948.2|984
1621523220000|2021-05-20 15:07:00|949|948.6|948.8|948.4|949|948.6|948.8|948.4|613
1621523230000|2021-05-20 15:07:10|948.6|948|948.8|948.2|949|948.4|948.6|948|431
1621523240000|2021-05-20 15:07:20|949|948.4|948.8|948.2|949|948.4|948.8|948.2|100
1621523250000|2021-05-20 15:07:30|949|948.6|949|948.4|949|948.6|948.8|948.2|2573
1621523260000|2021-05-20 15:07:40|948.8|948.6|948.8|948.2|949|948.6|948.8|948.2|100
1621523270000|2021-05-20 15:07:50|949|948.4|949|948.4|949|948.4|948.8|948.2|5093
1621523280000|2021-05-20 15:08:00|948.8|948.2|948.8|948.2|948.8|948.2|948.8|948.2|0
1621523290000|2021-05-20 15:08:10|948.6|948.4|948.4|948|948.6|948.4|948.4|948|29
1621523300000|2021-05-20 15:08:20|948.6|948.2|948.6|948|948.6|948.2|948.4|948|161
1621523320000|2021-05-20 15:08:40|948.4|948.2|948.4|948|948.6|948.2|948.4|948|3431
1621523330000|2021-05-20 15:08:50|948.6|948.2|948.6|948.2|948.6|948.2|948.4|947.8|4686
1621523340000|2021-05-20 15:09:00|948.4|948|948.8|948.2|948.8|948.2|948.4|948|132
1621523350000|2021-05-20 15:09:10|948.6|948|948.6|948|948.6|948|948.6|948|100
1621523360000|2021-05-20 15:09:20|948.8|948.4|948.8|948.4|949|948.6|948.8|948.4|997
1621523370000|2021-05-20 15:09:30|948.6|948.2|948.6|948.2|948.8|948.4|948.4|948|825
1621523380000|2021-05-20 15:09:40|948.4|948|948.4|948|948.4|948|948.4|948|0
1621523390000|2021-05-20 15:09:50|948.6|948.2|948.4|948|948.6|948.2|948.4|948|105947
1621523400000|2021-05-20 15:10:00|||||||||1500
1621523410000|2021-05-20 15:10:10|948.2|947.8|948.2|947.6|948.4|948|948.2|947.6|0
1621523420000|2021-05-20 15:10:20|948.4|947.8|948.2|947.8|948.4|948|948.2|947.8|0
1621523430000|2021-05-20 15:10:30|948.4|948|948.4|948|948.6|948.2|948.4|948|0
1621523440000|2021-05-20 15:10:40|948.6|948.2|948.4|948|948.6|948.2|948.4|948|616
1621523450000|2021-05-20 15:10:50|948.2|947.8|948.4|948|948.4|948|948.2|947.8|799
1621523460000|2021-05-20 15:11:00|948.6|947.8|948.4|948|948.6|948.2|948.4|947.8|815
1621523470000|2021-05-20 15:11:10|948.6|947.8|948.4|948|948.6|948.2|948.4|947.8|5674
1621523480000|2021-05-20 15:11:20|948.6|947.8|948.4|947.8|948.6|948|948.4|947.8|479
1621523490000|2021-05-20 15:11:30|948.6|948.2|948.4|948|948.6|948.2|948.4|948|143
1621523500000|2021-05-20 15:11:40|948.6|948.2|949.2|948.8|949.2|948.8|948.4|948|0
1621523510000|2021-05-20 15:11:50|949|948.4|949|948.4|949|948.4|949|948.4|0
1621523520000|2021-05-20 15:12:00|949.2|948.6|949.2|948.6|949.2|948.6|949.2|948.6|0
1621523530000|2021-05-20 15:12:10|949|948.4|949|948.4|949|948.4|949|948.4|200
1621523540000|2021-05-20 15:12:20|949.2|948.6|949.4|949|949.4|949|949.2|948.6|627
1621523550000|2021-05-20 15:12:30|949.2|948.8|949.6|949|949.8|949.2|949.2|948.8|105
1621523560000|2021-05-20 15:12:40|949.8|949.2|949.8|949.2|949.8|949.2|949.6|949|100
1621523570000|2021-05-20 15:12:50|950|949.4|950|949.6|950|949.6|950|949.4|200
1621523580000|2021-05-20 15:13:00|949.8|949.4|950.2|949.6|950.2|949.6|949.8|949.4|4298
1621523590000|2021-05-20 15:13:10|950|949.4|950|949.4|950.2|949.8|950|949.4|6186
1621523600000|2021-05-20 15:13:20|950.2|949.6|950.2|949.6|950.2|949.6|950|949.4|1600
1621523610000|2021-05-20 15:13:30|950|949.4|950.2|949.6|950.2|949.6|950|949.4|0
1621523620000|2021-05-20 15:13:40|950|949.4|950.2|949.6|950.2|949.6|950|949.4|5117
1621523650000|2021-05-20 15:14:10|950|949.4|950|949.4|950|949.4|950|949.4|718
1621523660000|2021-05-20 15:14:20|950.2|949.6|950|949.4|950.2|949.6|950|949.4|0
1621523670000|2021-05-20 15:14:30|949.8|949.2|950|949.6|950.2|949.8|949.8|949.2|2230
1621523680000|2021-05-20 15:14:40|950.2|949.8|950|949.4|950.2|949.8|950|949.4|0
1621523690000|2021-05-20 15:14:50|949.8|949.2|950.2|949.6|950.2|949.6|949.8|949.2|98
1621523700000|2021-05-20 15:15:00|950|949.8|950.2|949.6|950.2|949.8|950|949.6|2142
1621523710000|2021-05-20 15:15:10|950|949.4|950.2|949.8|950.2|949.8|950|949.4|3469
1621523720000|2021-05-20 15:15:20|950.8|950.2|950.8|950.2|950.8|950.2|950.6|950|1242
1621523740000|2021-05-20 15:15:40|950.6|950|950.8|950.2|950.8|950.2|950.6|950|94
1621523750000|2021-05-20 15:15:50|||||||||1600
1621523760000|2021-05-20 15:16:00|950|949.6|950|949.4|950.2|949.6|950|949.4|1600
1621523770000|2021-05-20 15:16:10|950.2|949.6|949.2|948.8|950.2|949.6|949|948.6|18914
1621523780000|2021-05-20 15:16:20|949|948.6|949|948.6|949.2|948.8|949|948.6|0
1621523790000|2021-05-20 15:16:30|949.4|948.8|949.6|949|949.6|949|949.4|948.8|848
1621523800000|2021-05-20 15:16:40|949.2|948.6|949.6|949|949.6|949|949.2|948.6|0
1621523810000|2021-05-20 15:16:50|949.4|948.8|949.6|949.2|949.8|949.4|949.4|948.8|88
1621523820000|2021-05-20 15:17:00|949.8|949.4|949.6|949|949.8|949.4|949.4|948.8|4387
1621523830000|2021-05-20 15:17:10|949.4|948.8|949.6|949|949.6|949|949.2|948.8|0
1621523840000|2021-05-20 15:17:20|949.4|948.8|949.4|948.8|949.4|948.8|949.4|948.8|0
1621523850000|2021-05-20 15:17:30|949.6|949.2|949.6|949.2|949.6|949.2|949.4|949|423
1621523860000|2021-05-20 15:17:40|949.2|948.8|949.4|949|949.6|949.2|949.2|948.8|428
1621523870000|2021-05-20 15:17:50|949.6|949.2|949.6|949.2|949.6|949.2|949.4|949|19
1621523880000|2021-05-20 15:18:00|949.8|949.4|950.2|949.6|950.2|949.6|949.6|949|100
1621523890000|2021-05-20 15:18:10|950|949.4|950|949.4|950|949.4|950|949.4|0
1621523910000|2021-05-20 15:18:30|950.2|949.6|950.2|949.6|950.2|949.6|950|949.4|100
1621523920000|2021-05-20 15:18:40|950.4|950|950.2|949.6|950.6|950.2|950.2|949.6|2030
1621523930000|2021-05-20 15:18:50|950.4|949.8|950.6|950|950.6|950|950.2|949.6|648
1621523940000|2021-05-20 15:19:00|950.4|949.8|950.4|950|950.6|950.2|950.4|949.8|100
1621523950000|2021-05-20 15:19:10|950.6|950.2|950.4|949.8|950.6|950.2|950.4|949.8|1101
1621523960000|2021-05-20 15:19:20|950.2|949.6|950.6|950.2|950.6|950.2|950.2|949.6|4679
1621523970000|2021-05-20 15:19:30|950.8|950|950.8|950.2|950.8|950.2|950.6|950|0
1621523980000|2021-05-20 15:19:40|950.6|950|950.6|950|950.8|950.2|950.6|950|9
1621523990000|2021-05-20 15:19:50|||||||||441
1621580480000|2021-05-21 07:01:20|963.8|961.2|962.8|962|963.8|962.2|962.6|961.2|699
1621580490000|2021-05-21 07:01:30|963|962.2|962.6|961.6|964.4|963.4|962|961.6|51029
1621580500000|2021-05-21 07:01:40|962.4|961.8|963.4|962.8|963.8|963|962|961.8|14729
1621580510000|2021-05-21 07:01:50|963.6|963|963.6|962.8|964|963|963.6|962.8|1176
1621580520000|2021-05-21 07:02:00|963.4|963|964.8|963.8|964.8|963.8|963.4|962.6|10826
1621580530000|2021-05-21 07:02:10|964.6|963.6|964|963.4|964.8|963.6|963|962.8|32967
1621580540000|2021-05-21 07:02:20|964.2|963.6|967|966.2|967|966.2|964.2|963.6|66561
1621580550000|2021-05-21 07:02:30|966.8|966.4|966|965.2|966.8|966.4|966|965|11307
1621580560000|2021-05-21 07:02:40|966.2|965.4|967|966.4|967|966.4|965.8|965.4|9334
1621580570000|2021-05-21 07:02:50||966.6||966.6||966.6||966.6|5482
1621580580000|2021-05-21 07:03:00|||||||||1636
1621580590000|2021-05-21 07:03:10||966.4||966.4||966.4||966.4|2141
1621580600000|2021-05-21 07:03:20|967.2|966.6|967.8|967.2|967.8|967.2|967.2|966.6|3899
1621580610000|2021-05-21 07:03:30|967.6|967|967.2|966.6|967.6|967|967.2|966.4|5061
1621580620000|2021-05-21 07:03:40|967|966.2|968.8|968|968.8|968|966.8|966.2|52280
1621580640000|2021-05-21 07:04:00|968.6|967.8|968.6|967.6|968.6|968|968.6|967.6|9872
1621580650000|2021-05-21 07:04:10|968.4|967.4|966.2|965.6|968.4|967.6|966|965.6|12256
1621580660000|2021-05-21 07:04:20|966|965.2|965.8|965.4|966.2|965.4|965.4|965.2|2126
1621580670000|2021-05-21 07:04:30|965.6|965.2|965.8|964.8|965.8|965.2|965.2|964.6|1533
1621580680000|2021-05-21 07:04:40|965.2||965.2||965.8||965||40
1621580690000|2021-05-21 07:04:50|965.6||965.8||965.8||965.6||247
1621580700000|2021-05-21 07:05:00|965.6|964.6|965|964.4|965.6|964.6|964.8|964.4|5846
1621580710000|2021-05-21 07:05:10|965.2|964.6|965.2|964.4|965.6|964.8|964.4|964|28322
1621580720000|2021-05-21 07:05:20|964.8|964.2|964.8|964.2|964.8|964.2|964.6|964.2|5495
1621580730000|2021-05-21 07:05:30|964.6|964|965.2|964.4|965.2|964.4|964.6|964|2482
1621580740000|2021-05-21 07:05:40|965|964.2|964.8|964.2|965|964.2|964.8|964.2|508
1621580750000|2021-05-21 07:05:50|964.6|964|964.2|963.6|964.8|964.2|963.6|963|22812
1621580760000|2021-05-21 07:06:00|964||964||964||964||1208
1621580770000|2021-05-21 07:06:10|963.8|963.4|963.8|963|963.8|963.6|963.2|963|15884
1621580780000|2021-05-21 07:06:20|964|963.2|964|963.6|964|963.6|964|963.2|2818
1621580800000|2021-05-21 07:06:40|||||||||2344
1621580810000|2021-05-21 07:06:50|963.8|963.4|964|963.4|964|963.4|963.8|963.4|5636
1621580820000|2021-05-21 07:07:00|963.8|963.2|963.6|962.8|963.8|963.4|963.2|962.8|23513
1621580830000|2021-05-21 07:07:10|963.4|963|964|963.6|964|963.6|963.4|962.8|2794
1621580840000|2021-05-21 07:07:20|963.8||964||964||963.8||2367
1621580850000|2021-05-21 07:07:30|963.8|963.2|963|962.6|964|963.2|963|962.6|12063
1621580870000|2021-05-21 07:07:50|962.8|962.4|962.8|962.2|962.8|962.4|962.6|962.2|9606
1621580890000|2021-05-21 07:08:10|963|962.4|963.4|963|963.4|963|963|962.2|9680
1621580910000|2021-05-21 07:08:30|963.2|962.8|962.4|962.2|963.4|962.8|962.4|962.2|15845
1621580920000|2021-05-21 07:08:40|962.2|962|962.4|962|962.4|962.2|962.2|961.8|1203
1621580940000|2021-05-21 07:09:00|962.2|961.4|961.8|961.4|962.4|961.6|961.6|961.4|23782
1621580950000|2021-05-21 07:09:10|962|961.6|962.4|961.8|962.4|961.8|962|961.4|9341
1621580960000|2021-05-21 07:09:20|962|961.6|962|961.6|962.4|961.6|962|961.6|3273
1621580970000|2021-05-21 07:09:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|1363
1621580980000|2021-05-21 07:09:40|962|961.6|962.2|961.8|962.2|961.8|962|961.6|7455
1621580990000|2021-05-21 07:09:50|962.4|962|963|962.4|963|962.4|962.4|962|4207
1621581000000|2021-05-21 07:10:00|962.8|962.2|961.8|961.2|962.8|962.2|961.8|961.2|12707
1621581010000|2021-05-21 07:10:10|961.6||961.6||961.6||961.6||0
1621581020000|2021-05-21 07:10:20|961.8|961.4|961.8|961.2|962.4|962|961.6|961.2|15422
1621581030000|2021-05-21 07:10:30|961.6|961.6|961.6|961.2|961.8|961.6|961.6|961.2|4303
1621581040000|2021-05-21 07:10:40|961.8|961|961|960.6|961.8|961|961|960.4|12912
1621581050000|2021-05-21 07:10:50|961.2|960.8|961.2|960.6|961.2|960.8|961.2|960.6|5045
1621581060000|2021-05-21 07:11:00|961.4|960.8|961.8|961.2|961.8|961.2|961.4|960.8|5057
1621581070000|2021-05-21 07:11:10||961.6||961.4||961.6||961.2|5676
1621581080000|2021-05-21 07:11:20|961.6|961.2|961.6|961|961.8|961.2|961.4|961|7860
1621581090000|2021-05-21 07:11:30|961.8|961.2|962|961.6|962|961.6|961.8|961.2|3069
1621581100000|2021-05-21 07:11:40|962.2|961.8|962.2|962|962.2|962|962.2|961.8|480
1621581110000|2021-05-21 07:11:50|962|961.8|962|961.6|962|961.8|961.8|961.6|8285
1621581120000|2021-05-21 07:12:00|961.8|961.4|961.4|961|962|961.4|961.4|961|11705
1621581140000|2021-05-21 07:12:20|961.6|961.2|962.6|962.2|962.6|962.2|961.6|961|17061
1621581150000|2021-05-21 07:12:30|962.4|962|962.2|962|962.4|962.2|962.2|962|5688
1621581160000|2021-05-21 07:12:40|962|961.8|962.4|962|962.4|962|961.8|961.6|18618
1621581170000|2021-05-21 07:12:50|||||||||1000
1621581180000|2021-05-21 07:13:00|962.2|961.8|962|961.6|962.2|961.8|962|961.6|7622
1621581190000|2021-05-21 07:13:10|961.8|961.4|961.2|960.8|961.8|961.4|961|960.6|7187
1621581200000|2021-05-21 07:13:20|961.4|961|961.6|961|961.6|961|961.4|960.8|4003
1621581220000|2021-05-21 07:13:40|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|7061
1621581230000|2021-05-21 07:13:50|961.6|961|961|960.6|961.6|961|961|960.6|8373
1621581240000|2021-05-21 07:14:00|961.2|961|961.4|961|961.4|961|961.2|961|7242
1621581250000|2021-05-21 07:14:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|570
1621581260000|2021-05-21 07:14:20|961.4|961|961.4|961|961.4|961|961.2|961|8732
1621581280000|2021-05-21 07:14:40|961.2|960.8|961|960.8|961.4|960.8|961|960.8|7871
1621581300000|2021-05-21 07:15:00|961.2|961|962|961.6|962.6|962|961.2|961|30575
1621581310000|2021-05-21 07:15:10|962.2|961.8|963|962.4|963|962.6|962.2|961.8|5169
1621581320000|2021-05-21 07:15:20|962.8|962.2|962.6|962.2|963|962.2|962.6|962.2|8117
1621581340000|2021-05-21 07:15:40|962.4|962.4|963.2|962.8|963.2|962.8|962.4|962.2|8955
1621581350000|2021-05-21 07:15:50||963||963||963||963|0
1621581360000|2021-05-21 07:16:00|963.4|963.2|963.2|963|963.6|963.2|963.2|963|11375
1621581370000|2021-05-21 07:16:10|963|962.8|962.4|961.8|963.2|962.8|962|961.8|32552
1621581380000|2021-05-21 07:16:20|962.6|962|962.6|962.2|962.6|962.2|962.6|962|6116
1621581390000|2021-05-21 07:16:30|962.4||962.6||962.6||962.4||0
1621581400000|2021-05-21 07:16:40|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|3792
1621581410000|2021-05-21 07:16:50|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|2039
1621581430000|2021-05-21 07:17:10|962.6||962.6||962.6||962.6||0
1621581440000|2021-05-21 07:17:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.4|1871
1621581450000|2021-05-21 07:17:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|13198
1621581460000|2021-05-21 07:17:40|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|0
1621581470000|2021-05-21 07:17:50|962.8|962.4|963|962.8|963.4|963.2|962.8|962.4|34573
1621581480000|2021-05-21 07:18:00|963.2|963|963|962.8|963.4|963|963|962.8|10903
1621581490000|2021-05-21 07:18:10|962.8|962.6|963|962.6|963|962.8|962.8|962.6|6705
1621581500000|2021-05-21 07:18:20|962.8||962.8||963||962.8||656
1621581510000|2021-05-21 07:18:30|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|565
1621581520000|2021-05-21 07:18:40|962.8||962.6||962.8||962.6||1806
1621581530000|2021-05-21 07:18:50|962.4|962.2|962.6|962|962.6|962.2|962.2|962|6651
1621581540000|2021-05-21 07:19:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|0
1621581550000|2021-05-21 07:19:10|962.6||962.6||962.6||962.6||3
1621581560000|2021-05-21 07:19:20|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|6564
1621581570000|2021-05-21 07:19:30|962.8|962.6|963|962.6|963|962.6|962.8|962.6|5680
1621581580000|2021-05-21 07:19:40|963.2|962.8|963.6|963.4|963.8|963.6|963.2|962.6|23851
1621581590000|2021-05-21 07:19:50|963.8|963.6|964|963.6|964|963.6|963.8|963.6|34419
1621581600000|2021-05-21 07:20:00|964.2|963.8|965|964.6|965|964.6|964.2|963.8|24497
1621581610000|2021-05-21 07:20:10|965.2|964.8|965.2|965|965.6|965.2|965.2|964.8|25437
1621581620000|2021-05-21 07:20:20|965|964.8|965.4|965|965.4|965|965|964.8|18917
1621581630000|2021-05-21 07:20:30|965.8|965.2|965.6|965.4|966|965.6|965.6|965.2|18472
1621581640000|2021-05-21 07:20:40|965.4|965.2|965.4|965|965.6|965.2|965.2|964.8|3400
1621581650000|2021-05-21 07:20:50|965.2|964.8|965.4|964.8|965.4|964.8|965|964.8|2030
1621581660000|2021-05-21 07:21:00|965.2|964.6|964.8|964.4|965.2|964.6|964.6|964.4|13104
1621581670000|2021-05-21 07:21:10|964.6|964.2|964.6|964.2|964.8|964.2|964.4|964|6497
1621581680000|2021-05-21 07:21:20|964.8||964.6||964.8||964.6||0
1621581690000|2021-05-21 07:21:30|964.8||964.8||964.8||964.6||0
1621581700000|2021-05-21 07:21:40||964.4||964.4||964.4||964.4|1000
1621581710000|2021-05-21 07:21:50|965|964.6|965|964.6|965.4|964.8|965|964.6|8593
1621581720000|2021-05-21 07:22:00|965.2|964.8|965|964.6|965.2|965|965|964.6|2551
1621581750000|2021-05-21 07:22:30|964.8|964.4|964.6|964.2|965|964.4|964|963.8|22986
1621581760000|2021-05-21 07:22:40|964.4|964|963.8|963.6|964.6|964.2|963.8|963.4|34223
1621581770000|2021-05-21 07:22:50|964|963.8|964.4|963.8|964.4|964|964|963.8|2238
1621581780000|2021-05-21 07:23:00|964.2|963.6|963.8|963.4|964.2|963.8|963.6|963.4|30075
1621581790000|2021-05-21 07:23:10|963.6|963.2|963.6|963|963.6|963.4|963.4|963|8387
1621581800000|2021-05-21 07:23:20|963.4|963.2|963.6|963.2|963.6|963.2|963.2|963.2|10589
1621581810000|2021-05-21 07:23:30|963.4||963.4||963.4||963.4||604
1621581820000|2021-05-21 07:23:40|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|3428
1621581850000|2021-05-21 07:24:10|963.8|963.4|964|963.8|964|963.8|963.8|963.4|6150
1621581860000|2021-05-21 07:24:20|964.2|964|964.2|964|964.4|964|964.2|964|2885
1621581880000|2021-05-21 07:24:40|963.8|963.6|964|963.8|964|963.8|963.8|963.4|31704
1621581900000|2021-05-21 07:25:00|964.2|964|964.4|964.2|964.4|964.2|964.2|963.8|12226
1621581910000|2021-05-21 07:25:10|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|9317
1621581920000|2021-05-21 07:25:20|964.6|964.4|964.4|964|964.8|964.4|964.4|964|10826
1621581930000|2021-05-21 07:25:30|||||||||4947
1621581940000|2021-05-21 07:25:40|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|11661
1621581950000|2021-05-21 07:25:50|964.4|964.2|964.2|964|964.4|964.2|964|963.8|28158
1621581960000|2021-05-21 07:26:00|964|963.8|964.2|963.8|964.2|964|964|963.8|2416
1621581970000|2021-05-21 07:26:10|964|963.6|963.8|963.4|964.2|963.8|963.8|963.4|13664
1621581980000|2021-05-21 07:26:20|963.6||963.6||963.6||963.6||0
1621581990000|2021-05-21 07:26:30|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|4369
1621582000000|2021-05-21 07:26:40|||||||||1458
1621582010000|2021-05-21 07:26:50|963.4|963.2|963.8|963.4|963.8|963.4|963.4|963.2|24812
1621582020000|2021-05-21 07:27:00|964|963.6|964|963.8|964|963.8|964|963.6|2741
1621582030000|2021-05-21 07:27:10||963.6||963.6||963.6||963.4|5800
1621582040000|2021-05-21 07:27:20|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|1525
1621582060000|2021-05-21 07:27:40|964|963.6|964|963.8|964|963.8|964|963.6|5953
1621582070000|2021-05-21 07:27:50|964.2|964|964.2|964|964.2|964|964.2|964|11432
1621582080000|2021-05-21 07:28:00|964.4||964.4||964.4||964.4||4956
1621582090000|2021-05-21 07:28:10|964.6|964.2|964.6|964.4|964.6|964.4|964.4|964.2|7159
1621582100000|2021-05-21 07:28:20|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|2086
1621582110000|2021-05-21 07:28:30|||||||||1629
1621582120000|2021-05-21 07:28:40|964.4|964|964|963.8|964.4|964|964|963.8|3892
1621582130000|2021-05-21 07:28:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|1260
1621582140000|2021-05-21 07:29:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|5357
1621582150000|2021-05-21 07:29:10|963.8|963.6|962.8|962.4|963.8|963.6|962.8|962.4|16250
1621582160000|2021-05-21 07:29:20|963|962.6|963.2|962.8|963.4|963|963|962.6|7097
1621582170000|2021-05-21 07:29:30|963|962.6|962.8|962.4|963.2|962.6|962.8|962.4|1083
1621582180000|2021-05-21 07:29:40|963||963||963||963||0
1621582190000|2021-05-21 07:29:50|962.8|962.6|962.6|962.2|962.8|962.6|962.4|962|8159
1621582200000|2021-05-21 07:30:00|962.4|962|960.6|960.4|962.4|962|960.6|960.4|21301
1621582210000|2021-05-21 07:30:10|960.8|960.6|960.6|960.4|961|960.8|960.6|960.4|2201
1621582220000|2021-05-21 07:30:20|960.4|960.2|960|959.6|960.6|960.2|960|959.6|29314
1621582230000|2021-05-21 07:30:30|959.8|959.8|960.6|960.4|960.6|960.4|959.8|959.6|26329
1621582240000|2021-05-21 07:30:40|960.8|960.6|961.4|961.2|961.4|961.2|960.8|960.4|11677
1621582250000|2021-05-21 07:30:50|961.6|961.4|961.6|961.2|962|961.8|961.6|961.2|7643
1621582260000|2021-05-21 07:31:00|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.4|5182
1621582270000|2021-05-21 07:31:10|962|961.6|962.2|962|962.2|962|962|961.6|1380
1621582280000|2021-05-21 07:31:20|962.4|962.2|962.2|962|962.4|962.2|962.2|962|5446
1621582290000|2021-05-21 07:31:30|962|961.8|961.4|961|962|961.8|961.2|960.8|4991
1621582300000|2021-05-21 07:31:40|961.2|960.8|961.4|960.8|961.4|960.8|961|960.8|4579
1621582310000|2021-05-21 07:31:50|||||||||1250
1621582320000|2021-05-21 07:32:00|961.2|960.6|960.4|960.2|961.2|960.6|960.4|960|3487
1621582330000|2021-05-21 07:32:10|960.2|960|960.2|959.8|960.4|960|960.2|959.8|7843
1621582340000|2021-05-21 07:32:20|960|959.6|960|959.6|960.2|960|959.8|959.6|10206
1621582350000|2021-05-21 07:32:30|959.8|959.4|959.6|959|959.8|959.4|959.2|959|20932
1621582360000|2021-05-21 07:32:40||959.2||959.2||959.2||959.2|0
1621582370000|2021-05-21 07:32:50|959.4|959|959.6|959.2|959.6|959.4|959.2|959|34298
1621582380000|2021-05-21 07:33:00||959||959.2||959.2||959|0
1621582390000|2021-05-21 07:33:10|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|9475
1621582410000|2021-05-21 07:33:30|||||||||676
1621582430000|2021-05-21 07:33:50|959.6|959|959.2|958.8|959.6|959|959.2|958.8|31808
1621582440000|2021-05-21 07:34:00|959|959|959.2|958.8|959.2|959|959|958.6|12865
1621582450000|2021-05-21 07:34:10|||||||||66
1621582460000|2021-05-21 07:34:20|959|959|959.4|959|959.4|959|959|959|15900
1621582470000|2021-05-21 07:34:30|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|4432
1621582480000|2021-05-21 07:34:40|959.8|959.4|960|959.6|960|959.8|959.8|959.4|7055
1621582490000|2021-05-21 07:34:50|959.8|959.4|959.8|959.4|960|959.4|959.6|959.4|2296
1621582500000|2021-05-21 07:35:00|959.6|959.2|959.2|959|959.6|959.2|959.2|959|4603
1621582510000|2021-05-21 07:35:10|959|958.8|958.6|958.4|959|958.8|958.6|958.4|3927
1621582520000|2021-05-21 07:35:20|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|8896
1621582530000|2021-05-21 07:35:30|959|958.8|959|958.6|959.2|958.8|959|958.6|4507
1621582540000|2021-05-21 07:35:40|958.8||958.8||958.8||958.8||0
1621582550000|2021-05-21 07:35:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1574
1621582560000|2021-05-21 07:36:00|958.4|958.2|958.4|958|958.6|958.2|958.2|958|14131
1621582570000|2021-05-21 07:36:10|958.6|958.2|958.6|958.4|958.8|958.6|958.6|958.2|10617
1621582590000|2021-05-21 07:36:30|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958.2|6746
1621582600000|2021-05-21 07:36:40|958.2|958|958.4|958|958.4|958|958|957.8|12476
1621582610000|2021-05-21 07:36:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|5569
1621582620000|2021-05-21 07:37:00|958.4|958|958.4|958|958.4|958.2|958.4|958|3615
1621582650000|2021-05-21 07:37:30|958.6|958.2|958.8|958.6|958.8|958.6|958.6|958|16788
1621582660000|2021-05-21 07:37:40|959|958.8|959|958.6|959|958.8|958.8|958.6|10295
1621582670000|2021-05-21 07:37:50|958.8|958.8|959.2|958.8|959.2|958.8|958.8|958.8|1300
1621582690000|2021-05-21 07:38:10|||||||||3800
1621582700000|2021-05-21 07:38:20|959.4|959|959.8|959.4|959.8|959.4|959.4|959|8118
1621582710000|2021-05-21 07:38:30|959.6|959.2|959.4|959.2|959.6|959.4|959.4|959.2|8041
1621582720000|2021-05-21 07:38:40||959||959||959||959|11278
1621582730000|2021-05-21 07:38:50||959.2||959.2||959.2||959.2|0
1621582740000|2021-05-21 07:39:00|959.2|959|959.2|959|959.2|959|959.2|959|2642
1621582750000|2021-05-21 07:39:10|959|958.8|958.8|958.6|959|958.8|958.8|958.6|8000
1621582760000|2021-05-21 07:39:20|959|958.4|958.8|958.6|959.2|958.6|958.6|958.4|3878
1621582770000|2021-05-21 07:39:30|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|7256
1621582780000|2021-05-21 07:39:40|958.2|958|958.4|958|958.4|958|958.2|958|3002
1621582790000|2021-05-21 07:39:50|958.2|957.8|958|957.8|958.2|958|958|957.8|5934
1621582800000|2021-05-21 07:40:00|957.8|957.6|957.6|957.2|957.8|957.6|957.2|956.8|2800
1621582820000|2021-05-21 07:40:20|||||||||615
1621582830000|2021-05-21 07:40:30|957.8|957.4|957.8|957.6|957.8|957.6|957.6|957.2|5305
1621582840000|2021-05-21 07:40:40|958|957.8|958|957.6|958|957.8|958|957.6|770
1621582860000|2021-05-21 07:41:00|957.8|957.8|958.2|958|958.2|958|957.8|957.8|9489
1621582870000|2021-05-21 07:41:10|958|957.8|958|957.8|958.2|957.8|958|957.8|12208
1621582880000|2021-05-21 07:41:20|957.8|957.6|957.8|957.4|958|957.6|957.8|957.4|4501
1621582890000|2021-05-21 07:41:30|||||||||2064
1621582910000|2021-05-21 07:41:50|958|957.6|958.2|958|958.2|958|957.8|957.6|7669
1621582920000|2021-05-21 07:42:00|958|957.8|957.6|957.4|958|957.8|957.6|957.4|5943
1621582930000|2021-05-21 07:42:10|957.4|957.2|957.4|957.2|957.4|957.2|956.8|956.6|15902
1621582940000|2021-05-21 07:42:20|957.2|957|957.2|956.6|957.2|957|957.2|956.6|5689
1621582950000|2021-05-21 07:42:30|957.4|956.8|956.8|956.6|957.4|956.8|956.8|956.6|10749
1621582960000|2021-05-21 07:42:40|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|5744
1621582990000|2021-05-21 07:43:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|6841
1621583000000|2021-05-21 07:43:20|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1052
1621583010000|2021-05-21 07:43:30|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|14698
1621583020000|2021-05-21 07:43:40|957|956.8|956.6|956.2|957|956.8|956.6|956.2|30699
1621583030000|2021-05-21 07:43:50|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1621583040000|2021-05-21 07:44:00|957|956.6|956.8|956.4|957|956.8|956.8|956.4|5979
1621583060000|2021-05-21 07:44:20|957|956.6|956.6|956.2|957|956.8|956.4|956.2|5371
1621583070000|2021-05-21 07:44:30|956.4|956|956.6|956.2|956.6|956.2|956.2|956|14936
1621583080000|2021-05-21 07:44:40|956.4|956|956.4|956|956.6|956|956.2|956|1799
1621583090000|2021-05-21 07:44:50|956.6||956.6||956.6||956.6||5166
1621583100000|2021-05-21 07:45:00|956.8|956.2|956.6|956.2|956.8|956.6|956.2|956|35156
1621583110000|2021-05-21 07:45:10|956.4|956|956.4|956|956.6|956|956.4|956|992
1621583120000|2021-05-21 07:45:20|956.2|955.8|955.4|955.2|956.2|955.8|955.4|955.2|12314
1621583130000|2021-05-21 07:45:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.2|4800
1621583140000|2021-05-21 07:45:40|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|712
1621583150000|2021-05-21 07:45:50|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|5598
1621583160000|2021-05-21 07:46:00|955.8|955.4|955.8|955.6|956|955.8|955.8|955.2|20778
1621583170000|2021-05-21 07:46:10|956||956||956||956||5000
1621583180000|2021-05-21 07:46:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|11272
1621583190000|2021-05-21 07:46:30|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|3813
1621583200000|2021-05-21 07:46:40|||||||||77
1621583230000|2021-05-21 07:47:10|956.4|956.2|956.2|955.8|956.4|956.2|956.2|955.8|10439
1621583240000|2021-05-21 07:47:20|956.4|956|957|956.6|957|956.8|956.4|956|18127
1621583250000|2021-05-21 07:47:30|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.2|4940
1621583260000|2021-05-21 07:47:40|956.6|956.4|956.4|956.2|956.8|956.4|956.4|956.2|3097
1621583280000|2021-05-21 07:48:00|956.2|956|956.4|956|956.4|956|956.2|955.8|4378
1621583290000|2021-05-21 07:48:10|956.2|955.8|956|955.8|956.2|955.8|955.8|955.6|7225
1621583300000|2021-05-21 07:48:20|955.8|955.6|955.6|955.2|955.8|955.6|955.4|955.2|1584
1621583310000|2021-05-21 07:48:30|955.4|955|954.8|954.4|955.4|955|954.8|954.2|21525
1621583330000|2021-05-21 07:48:50|955|954.6|955.4|955.2|955.4|955.2|954.8|954.6|25414
1621583340000|2021-05-21 07:49:00|955.6|955.4|955.4|955|955.8|955.6|955|954.8|30369
1621583350000|2021-05-21 07:49:10|955.2|954.8|955|954.6|955.2|954.8|954.8|954.4|3748
1621583360000|2021-05-21 07:49:20||954.8||954.8||954.8||954.8|219
1621583370000|2021-05-21 07:49:30|955.2|955|955.4|955|955.4|955.2|955.2|955|19164
1621583380000|2021-05-21 07:49:40|955.2|954.8|955|954.8|955.2|954.8|955|954.8|2149
1621583400000|2021-05-21 07:50:00|954.8|954.6|955|954.6|955|954.6|954.8|954.6|0
1621583420000|2021-05-21 07:50:20|955.2|954.8|955.2|954.6|955.4|955|955|954.6|2151
1621583430000|2021-05-21 07:50:30||954.8||954.8||954.8||954.6|0
1621583440000|2021-05-21 07:50:40|955.4|955|955.4|955.2|955.4|955.2|955.4|954.8|811
1621583450000|2021-05-21 07:50:50|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|4106
1621583460000|2021-05-21 07:51:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2224
1621583470000|2021-05-21 07:51:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|4703
1621583490000|2021-05-21 07:51:30|955.6|955.2|955.4|955|955.8|955.4|955|954.8|79139
1621583510000|2021-05-21 07:51:50|955.2|954.8|954.8|954.6|955.2|954.8|954.8|954.6|1887
1621583520000|2021-05-21 07:52:00|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|2885
1621583540000|2021-05-21 07:52:20|954.8|954.4|955|954.8|955.2|955|954.8|954.2|26634
1621583550000|2021-05-21 07:52:30|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2268
1621583560000|2021-05-21 07:52:40|955|954.6|954.8|954.4|955|954.6|954.8|954.4|4108
1621583580000|2021-05-21 07:53:00|954.6|954.2|954.2|954|954.6|954.2|954.2|954|35148
1621583590000|2021-05-21 07:53:10|954.4|954.2|954.4|954|954.4|954.2|954.4|954|6763
1621583610000|2021-05-21 07:53:30|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954.2|13559
1621583620000|2021-05-21 07:53:40|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|2625
1621583630000|2021-05-21 07:53:50|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.4|14719
1621583640000|2021-05-21 07:54:00|954.6|954.4|954.4|954|954.8|954.4|954.2|954|4846
1621583650000|2021-05-21 07:54:10|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|3159
1621583660000|2021-05-21 07:54:20|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|10858
1621583670000|2021-05-21 07:54:30|954.6|954.2|954.6|954.2|954.8|954.2|954.6|954.2|1
1621583680000|2021-05-21 07:54:40|954.4|954|954.8|954.4|954.8|954.4|954.4|954|3951
1621583710000|2021-05-21 07:55:10|||||||||230
1621583730000|2021-05-21 07:55:30|954.6|954.2|954.4|954|954.6|954.2|954.2|954|30205
1621583740000|2021-05-21 07:55:40|954.2|954.2|954.4|954.2|954.4|954.2|954.2|954|20812
1621583760000|2021-05-21 07:56:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|11574
1621583770000|2021-05-21 07:56:10|954.6||954.6||954.6||954.6||3500
1621583790000|2021-05-21 07:56:30|954.8|954.6|955.2|955|955.2|955|954.8|954.6|18025
1621583800000|2021-05-21 07:56:40|955.4|955.2|956|955.8|956|955.8|955.4|955.2|26584
1621583810000|2021-05-21 07:56:50|956.2||956||956.2||956||5038
1621583820000|2021-05-21 07:57:00|955.8|955.6|955.4|955.2|955.8|955.6|955.4|955.2|15497
1621583830000|2021-05-21 07:57:10|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|5279
1621583840000|2021-05-21 07:57:20|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|5834
1621583850000|2021-05-21 07:57:30|955.6|955.6|955.4|955.2|955.6|955.6|955.4|955.2|4437
1621583860000|2021-05-21 07:57:40|955.2|955|955|954.8|955.2|955|955|954.8|3126
1621583870000|2021-05-21 07:57:50|954.8|954.6|954.8|954.4|955|954.6|954.8|954.4|11576
1621583890000|2021-05-21 07:58:10|955|954.6|954.8|954.4|955|954.6|954.6|954.4|4340
1621583910000|2021-05-21 07:58:30|954.6|954.6|954.8|954.4|954.8|954.6|954.6|954.4|10531
1621583920000|2021-05-21 07:58:40|||||||||500
1621583930000|2021-05-21 07:58:50|954.6|954.2|954|953.6|954.8|954.2|953.8|953.6|26607
1621583940000|2021-05-21 07:59:00|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953|3050
1621583950000|2021-05-21 07:59:10|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|1531
1621583960000|2021-05-21 07:59:20|953.4|953.4|953.4|953.2|953.4|953.4|953.4|953.2|33
1621583990000|2021-05-21 07:59:50|||||||||64
1621584010000|2021-05-21 08:00:10|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|6940
1621584020000|2021-05-21 08:00:20||953.4||953.4||953.4||953.4|0
1621584030000|2021-05-21 08:00:30|953.4|953.2|953.2|953|953.4|953.2|953.2|953|12119
1621584040000|2021-05-21 08:00:40|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|3876
1621584050000|2021-05-21 08:00:50|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|11481
1621584060000|2021-05-21 08:01:00|953.8|953.6|954|953.8|954|953.8|953.6|953.4|25239
1621584070000|2021-05-21 08:01:10|953.8|953.6|953.8|953.4|954|953.6|953.6|953.4|10185
1621584080000|2021-05-21 08:01:20|954|953.6|954|953.8|954|953.8|954|953.6|5193
1621584090000|2021-05-21 08:01:30|954.2|954|954.2|954|954.2|954|954.2|953.8|6758
1621584100000|2021-05-21 08:01:40|954|953.8|954.2|953.8|954.2|953.8|954|953.8|960
1621584120000|2021-05-21 08:02:00|954.4|954|954.4|954|954.4|954.2|954.4|954|6555
1621584130000|2021-05-21 08:02:10|954.2|953.8|954.4|954|954.4|954|954.2|953.8|4112
1621584140000|2021-05-21 08:02:20|954.2|953.8|954.4|953.8|954.4|953.8|954.2|953.8|0
1621584150000|2021-05-21 08:02:30|954.2||954.2||954.2||954.2||0
1621584160000|2021-05-21 08:02:40|954|953.6|953.8|953.4|954|953.6|953.4|953|6765
1621584170000|2021-05-21 08:02:50|954|953.6|954|953.6|954|953.8|954|953.6|5134
1621584180000|2021-05-21 08:03:00|953.8|953.4|953.8|953.4|954|953.6|953.8|953.4|944
1621584190000|2021-05-21 08:03:10|954|953.6|954|953.6|954|953.6|954|953.6|0
1621584200000|2021-05-21 08:03:20|953.8|953.4|953.4|953|953.8|953.4|953.4|953|5388
1621584230000|2021-05-21 08:03:50||953.2||953.2||953.2||953.2|2428
1621584240000|2021-05-21 08:04:00|953.2|953|952.4|952.2|953.2|953|952.4|952|10038
1621584260000|2021-05-21 08:04:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|4036
1621584270000|2021-05-21 08:04:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|3707
1621584300000|2021-05-21 08:05:00|952.6|952.6|952.4|952|952.8|952.6|952.2|952|12754
1621584310000|2021-05-21 08:05:10|952.6|952.2|952.4|952.2|952.6|952.4|952.4|952.2|4837
1621584320000|2021-05-21 08:05:20|952.2|952|952.2|952|952.4|952|952.2|952|1431
1621584330000|2021-05-21 08:05:30|952|951.8|952.2|952|952.2|952|952|951.8|38836
1621584360000|2021-05-21 08:06:00|952|951.8|951.8|951.6|952|951.8|951.8|951.6|4864
1621584370000|2021-05-21 08:06:10|952|951.8|952|951.8|952.2|952|952|951.8|11695
1621584380000|2021-05-21 08:06:20|951.8|951.6|952|951.6|952.2|952|951.6|951.2|20956
1621584390000|2021-05-21 08:06:30||951.8||951.6||951.8||951.6|1039
1621584410000|2021-05-21 08:06:50||951.8||951.8||951.8||951.8|0
1621584420000|2021-05-21 08:07:00|951.8|951.6|952|951.6|952|951.6|951.8|951.6|677
1621584430000|2021-05-21 08:07:10|951.8|951.4|951.6|951.4|952|951.4|951.6|951.4|3278
1621584440000|2021-05-21 08:07:20|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|3516
1621584450000|2021-05-21 08:07:30|952|951.8|952|951.8|952|951.8|952|951.8|6257
1621584490000|2021-05-21 08:08:10|951.8|951.6|952|951.8|952|951.8|951.8|951.6|2603
1621584500000|2021-05-21 08:08:20|952.2|952|952.6|952.4|952.6|952.4|952.2|952|32038
1621584510000|2021-05-21 08:08:30|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.2|9193
1621584520000|2021-05-21 08:08:40|952.8|952.2|952.4|952|952.8|952.2|952.2|951.8|14514
1621584530000|2021-05-21 08:08:50||952.2||952.2||952.2||952|0
1621584540000|2021-05-21 08:09:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.2|2291
1621584550000|2021-05-21 08:09:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|0
1621584560000|2021-05-21 08:09:20|952.2|952|952.2|952|952.4|952|952|951.8|65427
1621584570000|2021-05-21 08:09:30|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|12323
1621584580000|2021-05-21 08:09:40|952.6|952.4|952.6|952.4|952.6|952.4|952.4|952.2|16784
1621584590000|2021-05-21 08:09:50|952.8|952.6|953.6|953.2|953.6|953.2|952.8|952.6|19504
1621584600000|2021-05-21 08:10:00|953.4|953|952.8|952.6|953.6|953|952.6|952.4|5883
1621584610000|2021-05-21 08:10:10|953||952.8||953||952.8||0
1621584620000|2021-05-21 08:10:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|2213
1621584630000|2021-05-21 08:10:30|||||||||312
1621584650000|2021-05-21 08:10:50|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|3072
1621584660000|2021-05-21 08:11:00|952.2|952|952.2|952|952.2|952.2|952.2|951.8|5121
1621584670000|2021-05-21 08:11:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1026
1621584680000|2021-05-21 08:11:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|7228
1621584690000|2021-05-21 08:11:30|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|922
1621584700000|2021-05-21 08:11:40|952.2|952|951.8|951.6|952.2|952|951.8|951.6|9603
1621584710000|2021-05-21 08:11:50|952||952||952||951.8||218
1621584720000|2021-05-21 08:12:00|951.8|951.4|952.2|952|952.2|952|951.6|951.4|18915
1621584730000|2021-05-21 08:12:10|952.4|952.2|952.4|952|952.6|952.4|952.4|952|8191
1621584740000|2021-05-21 08:12:20|952.2|951.8|952|951.8|952.2|951.8|952|951.6|9872
1621584750000|2021-05-21 08:12:30|952.2|952|952.2|951.8|952.2|952|952.2|951.8|471
1621584760000|2021-05-21 08:12:40||952||951.8||952||951.8|0
1621584770000|2021-05-21 08:12:50|952|951.6|951.8|951.4|952|951.6|951.6|951.4|3603
1621584790000|2021-05-21 08:13:10||951.6||951.6||951.6||951.4|270
1621584800000|2021-05-21 08:13:20|||||||||3797
1621584810000|2021-05-21 08:13:30|952|951.8|952|951.8|952.2|951.8|952|951.8|530
1621584820000|2021-05-21 08:13:40|952.2||952.2||952.2||952.2||0
1621584840000|2021-05-21 08:14:00||952||952||952||952|1909
1621584850000|2021-05-21 08:14:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|2275
1621584860000|2021-05-21 08:14:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|1300
1621584880000|2021-05-21 08:14:40|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|1268
1621584890000|2021-05-21 08:14:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|630
1621584900000|2021-05-21 08:15:00|952.6|952.2|952.8|952.2|952.8|952.2|952.4|952.2|1539
1621584910000|2021-05-21 08:15:10||952.4||952.4||952.4||952.4|0
1621584920000|2021-05-21 08:15:20|952.6|952.2|952.4|952|952.6|952.2|952.2|951.8|845
1621584930000|2021-05-21 08:15:30|952.2|951.8|952|951.6|952.4|951.8|951.8|951.6|1
1621584940000|2021-05-21 08:15:40|951.8|951.8|952.2|951.8|952.4|952|951.8|951.8|1897
1621584950000|2021-05-21 08:15:50||952||952||952||952|0
1621584960000|2021-05-21 08:16:00|952.4|952.2|952.4|952|952.4|952.2|952.4|952|918
1621584970000|2021-05-21 08:16:10|||||||||110
1621584980000|2021-05-21 08:16:20|952.6|952.2|952.6|952.4|952.8|952.4|952.6|952|3792
1621584990000|2021-05-21 08:16:30|952.4|952.2|952.4|952|952.6|952.2|952.4|952|2
1621585000000|2021-05-21 08:16:40|952.2||952.2||952.2||952.2||0
1621585010000|2021-05-21 08:16:50|952|951.8|952.2|951.8|952.2|951.8|952|951.8|1211
1621585020000|2021-05-21 08:17:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1989
1621585030000|2021-05-21 08:17:10|952.8|952.4|952.2|951.8|952.8|952.4|952.2|951.8|5392
1621585050000|2021-05-21 08:17:30||952||952||952||952|0
1621585060000|2021-05-21 08:17:40||951.8||951.8||951.8||951.8|0
1621585080000|2021-05-21 08:18:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|3530
1621585090000|2021-05-21 08:18:10|952.4||952.4||952.4||952.4||0
1621585100000|2021-05-21 08:18:20|952.2|952|952.4|952|952.4|952.2|952.2|952|643
1621585110000|2021-05-21 08:18:30|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|444
1621585120000|2021-05-21 08:18:40|952||952||952.2||952||249
1621585130000|2021-05-21 08:18:50|952.2|952|952.4|952|952.4|952|952.2|952|1335
1621585140000|2021-05-21 08:19:00|952.6||952.4||952.6||952.4||0
1621585160000|2021-05-21 08:19:20|952.6|952.2|952.4|952|952.6|952.2|952.4|952|249
1621585200000|2021-05-21 08:20:00|952.2|951.8|952|951.6|952.2|951.8|951.8|951.6|4324
1621585210000|2021-05-21 08:20:10|951.8|951.8|952.2|951.8|952.2|952|951.8|951.8|1798
1621585250000|2021-05-21 08:20:50|952|951.6|951.8|951.6|952|951.6|951.8|951.6|801
1621585260000|2021-05-21 08:21:00|951.6|951.4|951.4|951|951.6|951.4|951.4|951|4104
1621585300000|2021-05-21 08:21:40||951.2||951.2||951.2||951.2|0
1621585310000|2021-05-21 08:21:50|951.2|951|951|950.8|951.4|951|950.8|950.6|6100
1621585320000|2021-05-21 08:22:00|950.8|950.6|950.4|950.2|950.8|950.6|950.4|950.2|2804
1621585330000|2021-05-21 08:22:10|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|333
1621585340000|2021-05-21 08:22:20|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|308
1621585380000|2021-05-21 08:23:00||950.4||950.4||950.4||950.4|0
1621585390000|2021-05-21 08:23:10|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|1802
1621585400000|2021-05-21 08:23:20|950.8|950.4|951|950.6|951|950.6|950.8|950.4|2415
1621585410000|2021-05-21 08:23:30|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1621585420000|2021-05-21 08:23:40||950.2||950.2||950.4||950.2|0
1621585430000|2021-05-21 08:23:50|950.6||950.6||950.6||950.4||0
1621585440000|2021-05-21 08:24:00||950.4||950.2||950.4||950.2|1668
1621585460000|2021-05-21 08:24:20|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|1241
1621585470000|2021-05-21 08:24:30|||||||||1152
1621585490000|2021-05-21 08:24:50|950.6|950.4|950.4|950.2|950.6|950.4|950|949.6|31519
1621585500000|2021-05-21 08:25:00|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3766
1621585540000|2021-05-21 08:25:40|950.4|950|950.4|950|950.4|950|950.2|950|2758
1621585550000|2021-05-21 08:25:50|950.6|950.2|950.4|950|950.6|950.2|950.4|950|14
1621585560000|2021-05-21 08:26:00|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|0
1621585580000|2021-05-21 08:26:20|950.4|950|950.6|950.2|950.6|950.2|950.4|950|0
1621585590000|2021-05-21 08:26:30|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|2874
1621585600000|2021-05-21 08:26:40|950.6|950.4|950.6|950.2|950.8|950.4|950.6|950.2|663
1621585610000|2021-05-21 08:26:50|950.4|950|950|949.6|950.4|950|949.8|949.6|3083
1621585620000|2021-05-21 08:27:00|949.8|949.8|950.2|949.8|950.2|949.8|949.8|949.8|364
1621585630000|2021-05-21 08:27:10|950.4|950|950.4|950|950.6|950.2|950.4|949.8|4068
1621585660000|2021-05-21 08:27:40|950.6|950.2|950.8|950.4|950.8|950.6|950.6|950|6768
1621585670000|2021-05-21 08:27:50|951|950.6|951|950.6|951|950.8|951|950.6|6200
1621585680000|2021-05-21 08:28:00|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950|119
1621585690000|2021-05-21 08:28:10|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|817
1621585700000|2021-05-21 08:28:20|950.6||950.6||950.6||950.6||0
1621585710000|2021-05-21 08:28:30|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|1
1621585720000|2021-05-21 08:28:40|950.2|950|950|949.8|950.2|950|950|949.8|5575
1621585740000|2021-05-21 08:29:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|802
1621585750000|2021-05-21 08:29:10|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.2|1827
1621585760000|2021-05-21 08:29:20|950|949.6|950|949.6|950|949.6|950|949.6|488
1621585770000|2021-05-21 08:29:30|949.8|949.4|949.8|949.4|950|949.4|949.8|949.4|0
1621585810000|2021-05-21 08:30:10|950|949.6|950|949.6|950|949.8|949.8|949.6|3292
1621585820000|2021-05-21 08:30:20|949.8||950||950||949.8||3105
1621585840000|2021-05-21 08:30:40|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|713
1621585850000|2021-05-21 08:30:50|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|1746
1621585880000|2021-05-21 08:31:20|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|12495
1621585890000|2021-05-21 08:31:30|||||||||801
1621585900000|2021-05-21 08:31:40||949.2||949.2||949.2||949.2|53
1621585920000|2021-05-21 08:32:00|949.8|949.4|950|949.8|950|949.8|949.8|949.4|4781
1621585930000|2021-05-21 08:32:10||949.6||949.6||949.6||949.6|54
1621585940000|2021-05-21 08:32:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|1950
1621585960000|2021-05-21 08:32:40||949.6||949.6||949.6||949.6|0
1621585970000|2021-05-21 08:32:50|950|949.4|949.6|949.4|950|949.8|949.6|949.4|6409
1621585980000|2021-05-21 08:33:00|949.8|949.2|949.8|949.6|950|949.6|949.8|949.2|3563
1621585990000|2021-05-21 08:33:10|950|949.8|950.2|949.8|950.2|949.8|950|949.6|1521
1621586000000|2021-05-21 08:33:20|950.4|950|950.2|950|950.4|950|950.2|949.8|0
1621586010000|2021-05-21 08:33:30|950.4||950.4||950.4||950.4||0
1621586020000|2021-05-21 08:33:40|950.2|950.2|950.2|950|950.4|950.2|950.2|950|2500
1621586030000|2021-05-21 08:33:50|950|949.8|950|949.8|950|949.8|950|949.8|1204
1621586040000|2021-05-21 08:34:00|950.2||950||950.2||950||0
1621586050000|2021-05-21 08:34:10|949.8|949.6|950|949.6|950|949.6|949.8|949.4|0
1621586060000|2021-05-21 08:34:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1621586070000|2021-05-21 08:34:30|949.6|949.2|949.8|949.4|949.8|949.4|949.4|949.2|1170
1621586080000|2021-05-21 08:34:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621586100000|2021-05-21 08:35:00||949.4||949.2||949.4||949.2|0
1621586110000|2021-05-21 08:35:10|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|455
1621586210000|2021-05-21 08:36:50||949.6||949.4||949.6||949.4|0
1621586220000|2021-05-21 08:37:00|||||||||3000
1621586230000|2021-05-21 08:37:10|950|949.6|950|949.6|950|949.8|950|949.6|2093
1621586240000|2021-05-21 08:37:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|435
1621586260000|2021-05-21 08:37:40|950|949.6|950|949.6|950|949.6|950|949.6|0
1621586270000|2021-05-21 08:37:50|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1621586280000|2021-05-21 08:38:00||949.6||949.4||949.6||949.4|0
1621586290000|2021-05-21 08:38:10||949.6||949.6||949.6||949.6|0
1621586300000|2021-05-21 08:38:20|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|725
1621586320000|2021-05-21 08:38:40|949.4|949.2|949.4|949.2|949.4|949.2|949.2|949|12360
1621586350000|2021-05-21 08:39:10|949.2|949|949.2|949|949.2|949|949.2|949|1183
1621586380000|2021-05-21 08:39:40|949|948.8|949|948.6|949|948.8|949|948.6|11464
1621586440000|2021-05-21 08:40:40|949.2|948.8|949.2|949|949.2|949|949.2|948.8|4722
1621586460000|2021-05-21 08:41:00|949.4|949.2|949.6|949.2|949.8|949.4|949.4|949.2|964
1621586470000|2021-05-21 08:41:10||949.4||949.2||949.4||949.2|0
1621586490000|2021-05-21 08:41:30|949.8|949.4|949.8|949.4|950|949.6|949.8|949.4|1725
1621586500000|2021-05-21 08:41:40|||||||||326
1621586510000|2021-05-21 08:41:50|949.6|949.2|949.2|948.8|949.6|949.2|949.2|948.8|5783
1621586520000|2021-05-21 08:42:00|949.4|949|949.2|948.8|949.4|949|949.2|948.8|0
1621586530000|2021-05-21 08:42:10|949.4|949|949.4|949|949.4|949|949.2|948.8|0
1621586540000|2021-05-21 08:42:20||949.2||949||949.2||949|526
1621586550000|2021-05-21 08:42:30|949.2||949.2||949.2||949.2||0
1621586560000|2021-05-21 08:42:40|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949|2683
1621586640000|2021-05-21 08:44:00|||||||||10
1621586660000|2021-05-21 08:44:20|949.4|949|949.4|949|949.4|949.2|949.2|949|5268
1621586690000|2021-05-21 08:44:50|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|904
1621586700000|2021-05-21 08:45:00|949.4|949.2|949.6|949.4|949.6|949.4|949.4|949.2|16894
1621586720000|2021-05-21 08:45:20||949.2||949.2||949.2||949.2|0
1621586740000|2021-05-21 08:45:40|||||||||20
1621586750000|2021-05-21 08:45:50||949.4||949.2||949.4||949.2|0
1621586760000|2021-05-21 08:46:00||949.4||949.4||949.4||949.4|0
1621586770000|2021-05-21 08:46:10|949.8|949.6|950|949.6|950|949.8|949.8|949.6|2877
1621586780000|2021-05-21 08:46:20|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|761
1621586810000|2021-05-21 08:46:50|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|2354
1621586820000|2021-05-21 08:47:00||949.4||949.4||949.4||949.4|0
1621586830000|2021-05-21 08:47:10|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|628
1621586840000|2021-05-21 08:47:20|949.6||949.6||949.6||949.6||0
1621586850000|2021-05-21 08:47:30|949.8||949.8||949.8||949.8||0
1621586870000|2021-05-21 08:47:50|||||||||10
1621586880000|2021-05-21 08:48:00|949.6|949.2|949.2|949|949.6|949.2|949.2|949|3364
1621586920000|2021-05-21 08:48:40|949|948.8|949|948.8|949|948.8|949|948.8|3184
1621586930000|2021-05-21 08:48:50|949.2|949|949.2|948.8|949.2|949|949.2|948.8|777
1621586950000|2021-05-21 08:49:10||949||948.8||949||948.8|0
1621586960000|2021-05-21 08:49:20||949||948.8||949||948.8|0
1621586970000|2021-05-21 08:49:30||949||948.8||949||948.8|0
1621587000000|2021-05-21 08:50:00||949||949||949||949|0
1621587010000|2021-05-21 08:50:10|949|948.8|948.6|948.2|949.2|948.8|948.6|948.2|26464
1621587020000|2021-05-21 08:50:20|948.4|948.4|948.6|948.4|948.6|948.4|948.4|948.2|1166
1621587030000|2021-05-21 08:50:30|948.4|948.2|948.4|948|948.4|948.2|948.2|948|2353
1621587080000|2021-05-21 08:51:20|948.2||948.4||948.4||948.2||1250
1621587090000|2021-05-21 08:51:30|948.2|947.8|948|947.8|948.2|947.8|948|947.6|730
1621587100000|2021-05-21 08:51:40||947.6||947.8||947.8||947.6|1256
1621587110000|2021-05-21 08:51:50|||||||||1000
1621587160000|2021-05-21 08:52:40|948.2|948|948.2|948|948.4|948.2|948.2|948|6042
1621587180000|2021-05-21 08:53:00|948|947.8|948|947.8|948|947.8|948|947.8|2067
1621587190000|2021-05-21 08:53:10|948.2|948|948.2|948|948.2|948|948.2|948|325
1621587200000|2021-05-21 08:53:20|948|947.8|947.6|947.4|948|947.8|947.6|947.2|2666
1621587210000|2021-05-21 08:53:30|947.8|947.6|948|947.6|948|947.6|947.8|947.6|351
1621587230000|2021-05-21 08:53:50|948.2|947.8|948.2|948|948.2|948|948.2|947.8|5317
1621587250000|2021-05-21 08:54:10|948|947.8|948|947.8|948|947.8|948|947.8|2410
1621587260000|2021-05-21 08:54:20|947.8|947.6|947.8|947.4|947.8|947.6|947.6|947.4|607
1621587280000|2021-05-21 08:54:40|948|947.6|948|947.6|948|947.8|948|947.6|1195
1621587290000|2021-05-21 08:54:50|947.8|947.4|947.4|947.2|947.8|947.4|947.4|947.2|1240
1621587310000|2021-05-21 08:55:10|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|227
1621587320000|2021-05-21 08:55:20|947.4||947.4||947.4||947.4||0
1621587340000|2021-05-21 08:55:40|947.2|947|946.8|946.6|947.2|947|946.8|946.4|5743
1621587350000|2021-05-21 08:55:50|947|946.8|947.2|946.8|947.4|947|947|946.6|2075
1621587360000|2021-05-21 08:56:00|947.4|947|947.4|947|947.4|947.2|947.4|947|16
1621587370000|2021-05-21 08:56:10|947.2|946.8|948|947.6|948|947.6|947.2|946.8|8128
1621587380000|2021-05-21 08:56:20|948.2|947.8|948.4|948.2|948.4|948.2|948.2|947.8|1500
1621587390000|2021-05-21 08:56:30|948.2|948|948.4|948|948.4|948|948.2|947.8|0
1621587400000|2021-05-21 08:56:40|948.6|948.2|949|948.6|949|948.6|948.4|948.2|5309
1621587410000|2021-05-21 08:56:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621587420000|2021-05-21 08:57:00|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1067
1621587430000|2021-05-21 08:57:10||948.4||948.2||948.4||948.2|0
1621587440000|2021-05-21 08:57:20|948.4|948|948.4|948|948.4|948.2|948.2|948|10806
1621587450000|2021-05-21 08:57:30||948.2||948.2||948.2||948.2|0
1621587460000|2021-05-21 08:57:40|948.2|948|948.4|948.2|948.4|948.2|948.2|948|2586
1621587470000|2021-05-21 08:57:50|948.2|948|948|947.6|948.2|948|948|947.6|104
1621587480000|2021-05-21 08:58:00||947.8||947.8||947.8||947.8|0
1621587490000|2021-05-21 08:58:10|||||||||3
1621587510000|2021-05-21 08:58:30|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|1
1621587540000|2021-05-21 08:59:00|947.6|947.6|947.6|947.2|947.6|947.6|947.6|947.2|22
1621587570000|2021-05-21 08:59:30|947.4||947.6||947.6||947.4||214
1621587580000|2021-05-21 08:59:40|947.4|947.4|947.4|947.2|947.6|947.4|947.4|947.2|82
1621587590000|2021-05-21 08:59:50|947.6|947.4|948|947.6|948|947.6|947.6|947.4|7499
1621587600000|2021-05-21 09:00:00|948.2|947.8|948.2|947.8|948.2|948|948.2|947.8|5059
1621587620000|2021-05-21 09:00:20|948.4|948|948.2|947.8|948.4|948|947.8|947.6|12730
1621587630000|2021-05-21 09:00:30|948|947.6|948|947.6|948|947.6|947.8|947.6|758
1621587640000|2021-05-21 09:00:40|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1621587650000|2021-05-21 09:00:50|948.4|948|948.4|948.2|948.4|948.2|948.4|948|97
1621587660000|2021-05-21 09:01:00|||||||||365
1621587670000|2021-05-21 09:01:10|948.6|948.4|949|948.6|949|948.6|948.6|948.4|1559
1621587680000|2021-05-21 09:01:20|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.2|0
1621587690000|2021-05-21 09:01:30|949|948.6|948.6|948.2|949|948.6|948.6|948.2|3976
1621587700000|2021-05-21 09:01:40|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1621587710000|2021-05-21 09:01:50|948.8||949||949||948.8||0
1621587720000|2021-05-21 09:02:00|948.8|948.8|949|948.6|949|948.8|948.8|948.6|23
1621587740000|2021-05-21 09:02:20|948.8|948.8|949|948.6|949|948.8|948.8|948.6|2988
1621587750000|2021-05-21 09:02:30||948.8||948.8||948.8||948.8|97
1621587770000|2021-05-21 09:02:50|949.2|949|949.2|948.8|949.4|949|949|948.8|884
1621587780000|2021-05-21 09:03:00||949||948.8||949||948.8|0
1621587790000|2021-05-21 09:03:10|949.4|949|949.8|949.4|949.8|949.4|949.4|949|2479
1621587800000|2021-05-21 09:03:20|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1621587810000|2021-05-21 09:03:30|949.6|949.2|949.6|949.4|949.8|949.4|949.6|949.2|354
1621587820000|2021-05-21 09:03:40|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|25
1621587830000|2021-05-21 09:03:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621587840000|2021-05-21 09:04:00|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|0
1621587850000|2021-05-21 09:04:10|950|949.6|949.8|949.4|950|949.6|949.6|949.4|743
1621587860000|2021-05-21 09:04:20|949.6||949.6||949.6||949.6||0
1621587880000|2021-05-21 09:04:40|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|1323
1621587900000|2021-05-21 09:05:00|950|949.6|950|949.6|950|949.8|950|949.6|820
1621587920000|2021-05-21 09:05:20|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|1368
1621587930000|2021-05-21 09:05:30|949.8|949.6|950|949.6|950|949.6|949.8|949.6|2065
1621587940000|2021-05-21 09:05:40|949.8|949.4|950|949.6|950|949.6|949.8|949.4|1070
1621587950000|2021-05-21 09:05:50||949.8||949.6||949.8||949.6|0
1621587990000|2021-05-21 09:06:30|949.8|949.8|950|949.6|950|949.8|949.8|949.6|8302
1621588020000|2021-05-21 09:07:00|949.8|949.4|949.8|949.4|949.8|949.4|949.2|949|53967
1621588030000|2021-05-21 09:07:10|949.6||949.8||949.8||949.6||1735
1621588050000|2021-05-21 09:07:30|950|949.6|950|949.8|950|949.8|950|949.6|3252
1621588100000|2021-05-21 09:08:20|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|5159
1621588110000|2021-05-21 09:08:30|950|949.6|950|949.8|950|949.8|950|949.6|0
1621588130000|2021-05-21 09:08:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1827
1621588150000|2021-05-21 09:09:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1155
1621588170000|2021-05-21 09:09:30|949.4|949.2|949.4|949|949.4|949.2|949.4|949|4830
1621588180000|2021-05-21 09:09:40||949.2||949.2||949.2||949.2|0
1621588190000|2021-05-21 09:09:50|949.2|949|949.2|949|949.2|949|949.2|948.8|2
1621588200000|2021-05-21 09:10:00|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|2532
1621588210000|2021-05-21 09:10:10||949||949||949||949|0
1621588220000|2021-05-21 09:10:20||949.2||949.2||949.2||949.2|0
1621588230000|2021-05-21 09:10:30|949.2|949|949.2|949|949.2|949|949.2|949|6015
1621588240000|2021-05-21 09:10:40|949|948.8|949|948.6|949|948.8|948.6|948.4|17545
1621588250000|2021-05-21 09:10:50|949.2|948.8|949.4|949.2|949.4|949.2|949.2|948.6|8339
1621588260000|2021-05-21 09:11:00|949.6|949.4|949.2|948.8|949.8|949.6|949.2|948.8|10807
1621588270000|2021-05-21 09:11:10|949.4|949|949.4|949|949.4|949.2|949.2|949|1465
1621588280000|2021-05-21 09:11:20|949.2|948.8|949.6|949.2|949.6|949.2|949.2|948.8|727
1621588290000|2021-05-21 09:11:30|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.4|878
1621588310000|2021-05-21 09:11:50|949.8|949.6|950|949.8|950|949.8|949.8|949.4|1207
1621588320000|2021-05-21 09:12:00|949.8|949.6|950|949.6|950|949.6|949.8|949.4|869
1621588330000|2021-05-21 09:12:10|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|0
1621588340000|2021-05-21 09:12:20|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|0
1621588350000|2021-05-21 09:12:30|949.8|949.4|950|949.6|950|949.6|949.8|949.4|1556
1621588360000|2021-05-21 09:12:40|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|233
1621588370000|2021-05-21 09:12:50|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|0
1621588380000|2021-05-21 09:13:00||949.4||949.4||949.4||949.4|0
1621588390000|2021-05-21 09:13:10||949.6||949.6||949.6||949.4|0
1621588400000|2021-05-21 09:13:20||949.4||949.4||949.4||949.4|0
1621588420000|2021-05-21 09:13:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|3
1621588430000|2021-05-21 09:13:50|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|0
1621588440000|2021-05-21 09:14:00|950|949.6|950|949.6|950|949.8|950|949.6|2170
1621588450000|2021-05-21 09:14:10|949.8||949.8||949.8||949.8||0
1621588460000|2021-05-21 09:14:20|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|1097
1621588470000|2021-05-21 09:14:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|57
1621588490000|2021-05-21 09:14:50|949.6|949.4|949.6|949.4|949.8|949.6|949.6|949.4|5281
1621588500000|2021-05-21 09:15:00|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|219
1621588540000|2021-05-21 09:15:40|949.6||949.6||949.6||949.6||0
1621588560000|2021-05-21 09:16:00|949.4|949.2|949.4|949|949.4|949.2|949.2|949|5500
1621588570000|2021-05-21 09:16:10|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1621588600000|2021-05-21 09:16:40|949|948.6|949|948.6|949|948.6|949|948.6|0
1621588610000|2021-05-21 09:16:50||948.8||948.8||948.8||948.8|0
1621588630000|2021-05-21 09:17:10|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1323
1621588660000|2021-05-21 09:17:40|948.8|948.4|948.4|948.2|948.8|948.4|948.4|948.2|3105
1621588670000|2021-05-21 09:17:50|948.2|948|948.2|947.8|948.4|948|948|947.8|1296
1621588680000|2021-05-21 09:18:00||948||947.8||948||947.8|1000
1621588690000|2021-05-21 09:18:10|948.4|948|948.6|948.2|948.6|948.4|948.4|948|7736
1621588730000|2021-05-21 09:18:50|948.8|948.4|949|948.6|949|948.6|948.8|948.4|2441
1621588810000|2021-05-21 09:20:10|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|6253
1621588820000|2021-05-21 09:20:20|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|2283
1621588850000|2021-05-21 09:20:50|948.4|948.4|948.4|948.2|948.4|948.4|948.4|948.2|2639
1621588860000|2021-05-21 09:21:00|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|663
1621588890000|2021-05-21 09:21:30||948.4||948.4||948.4||948.4|0
1621588900000|2021-05-21 09:21:40|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|3725
1621588920000|2021-05-21 09:22:00|949|948.6|949|948.6|949|948.8|949|948.6|23
1621588930000|2021-05-21 09:22:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1156
1621588950000|2021-05-21 09:22:30||948.6||948.4||948.6||948.4|0
1621588970000|2021-05-21 09:22:50||948.6||948.4||948.6||948.4|0
1621588990000|2021-05-21 09:23:10|948.6|948.6|948.6|948.4|948.6|948.6|948.6|948.4|0
1621589000000|2021-05-21 09:23:20|948.4|948.2|948.4|948.2|948.6|948.4|948.4|948.2|3349
1621589010000|2021-05-21 09:23:30|948.2|948|948.2|947.8|948.2|948|948|947.8|2094
1621589020000|2021-05-21 09:23:40||948||947.8||948||947.8|3000
1621589070000|2021-05-21 09:24:30||948||948||948||947.8|5187
1621589080000|2021-05-21 09:24:40||947.8||948||948||947.8|5527
1621589090000|2021-05-21 09:24:50|948.4|948.2|948.6|948.4|948.6|948.4|948.4|948.2|2461
1621589100000|2021-05-21 09:25:00|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1686
1621589120000|2021-05-21 09:25:20||948.4||948.4||948.4||948.4|1690
1621589130000|2021-05-21 09:25:30|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|4
1621589150000|2021-05-21 09:25:50||948.4||948.4||948.4||948.4|0
1621589160000|2021-05-21 09:26:00|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|2761
1621589170000|2021-05-21 09:26:10|949|948.6|949|948.8|949|948.8|949|948.6|228
1621589180000|2021-05-21 09:26:20||948.6||948.6||948.6||948.6|0
1621589190000|2021-05-21 09:26:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1156
1621589220000|2021-05-21 09:27:00||948.6||948.4||948.6||948.4|0
1621589250000|2021-05-21 09:27:30|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1273
1621589280000|2021-05-21 09:28:00||948.4||948.2||948.4||948.2|0
1621589290000|2021-05-21 09:28:10|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|0
1621589300000|2021-05-21 09:28:20||948.4||948.4||948.4||948.4|0
1621589310000|2021-05-21 09:28:30|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1632
1621589320000|2021-05-21 09:28:40|948.8|948.4|948.6|948.2|948.8|948.6|948.6|948.2|6218
1621589330000|2021-05-21 09:28:50|948.8|948.4|948.4|948.2|948.8|948.6|948.4|948.2|3401
1621589340000|2021-05-21 09:29:00|948.6|948.4|948.6|948.2|948.8|948.4|948.6|948.2|919
1621589350000|2021-05-21 09:29:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621589360000|2021-05-21 09:29:20|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|0
1621589370000|2021-05-21 09:29:30|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1251
1621589380000|2021-05-21 09:29:40|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621589400000|2021-05-21 09:30:00|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|3
1621589410000|2021-05-21 09:30:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621589420000|2021-05-21 09:30:20|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|1500
1621589450000|2021-05-21 09:30:50|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|3067
1621589480000|2021-05-21 09:31:20|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948.2|3697
1621589520000|2021-05-21 09:32:00|948.4|948|948.2|947.8|948.4|948|948|947.6|6607
1621589530000|2021-05-21 09:32:10|948||948||948||948||0
1621589540000|2021-05-21 09:32:20|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|1104
1621589550000|2021-05-21 09:32:30|948|947.8|948|947.8|948|947.8|948|947.8|1420
1621589560000|2021-05-21 09:32:40|948.2|948|948.4|948|948.4|948|948.2|948|3918
1621589570000|2021-05-21 09:32:50||948.2||948.2||948.2||948.2|0
1621589580000|2021-05-21 09:33:00|948.2|948|948.4|948|948.4|948|948.2|948|2498
1621589600000|2021-05-21 09:33:20|948.2|947.8|948|947.8|948.2|947.8|948|947.8|1158
1621589610000|2021-05-21 09:33:30|948.2|948|948|947.8|948.2|948|948|947.8|6642
1621589620000|2021-05-21 09:33:40|947.8|947.6|948|947.6|948|947.6|947.8|947.6|520
1621589630000|2021-05-21 09:33:50|948.2|947.8|948.2|947.8|948.2|948|948|947.8|3811
1621589650000|2021-05-21 09:34:10|948|947.6|947.4|947.2|948.2|948|947.4|947.2|26213
1621589670000|2021-05-21 09:34:30|947.2|947|947.2|947|947.4|947.2|947.2|947|5460
1621589680000|2021-05-21 09:34:40|947|946.8|947|946.6|947|946.8|946.8|946.6|12242
1621589690000|2021-05-21 09:34:50|946.8|946.4|946.6|946.2|947|946.4|946.2|946|34527
1621589700000|2021-05-21 09:35:00|946.4|946.4|946.8|946.6|946.8|946.6|946.4|946.2|3173
1621589710000|2021-05-21 09:35:10|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|0
1621589720000|2021-05-21 09:35:20|946.8|946.6|947.2|946.8|947.2|947|946.8|946.6|6232
1621589730000|2021-05-21 09:35:30|947.4|947|947.2|947|947.4|947|947.2|947|0
1621589740000|2021-05-21 09:35:40|947|946.8|946.8|946.6|947.2|946.8|946.8|946.6|16999
1621589750000|2021-05-21 09:35:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|6607
1621589760000|2021-05-21 09:36:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|136
1621589770000|2021-05-21 09:36:10|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|36
1621589780000|2021-05-21 09:36:20|946.8||946.8||946.8||946.8||0
1621589810000|2021-05-21 09:36:50|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946.2|1364
1621589820000|2021-05-21 09:37:00|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|913
1621589840000|2021-05-21 09:37:20|946.8|946.4|946.8|946.6|947|946.6|946.8|946.4|3674
1621589850000|2021-05-21 09:37:30|947||946.8||947||946.8||0
1621589860000|2021-05-21 09:37:40|947||947||947||947||0
1621589870000|2021-05-21 09:37:50|946.8||946.8||946.8||946.8||0
1621589890000|2021-05-21 09:38:10|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|900
1621589900000|2021-05-21 09:38:20||946.4||946.4||946.4||946.4|0
1621589920000|2021-05-21 09:38:40|946.8|946.2|946.6|946.2|946.8|946.2|946.6|946.2|3366
1621589940000|2021-05-21 09:39:00||946.4||946.4||946.4||946.4|0
1621589950000|2021-05-21 09:39:10|946.8|946.6|947|946.6|947|946.8|946.8|946.6|4728
1621589970000|2021-05-21 09:39:30|946.8||946.8||946.8||946.8||0
1621589980000|2021-05-21 09:39:40|947||947||947||947||0
1621589990000|2021-05-21 09:39:50||946.8||946.8||946.8||946.8|102
1621590000000|2021-05-21 09:40:00|947.2|947|947.2|946.8|947.2|947|947|946.6|5350
1621590010000|2021-05-21 09:40:10||947||947||947||947|0
1621590030000|2021-05-21 09:40:30|947.4|947.2|947.6|947.2|947.6|947.2|947.2|947|4747
1621590040000|2021-05-21 09:40:40|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|901
1621590050000|2021-05-21 09:40:50||947.4||947.2||947.4||947.2|0
1621590070000|2021-05-21 09:41:10|947.4||947.6||947.6||947.4||0
1621590120000|2021-05-21 09:42:00|947.4|947.4|947.4|947.2|947.6|947.4|947.4|947.2|10000
1621590130000|2021-05-21 09:42:10|||||||||1094
1621590150000|2021-05-21 09:42:30|947.2|947|947.6|947.4|947.6|947.4|947.2|947|2778
1621590160000|2021-05-21 09:42:40|947.8|947.6|948.2|948|948.2|948|947.8|947.4|4118
1621590170000|2021-05-21 09:42:50|948|947.8|948|947.6|948|947.8|948|947.6|7918
1621590180000|2021-05-21 09:43:00||947.8||947.8||947.8||947.8|1500
1621590190000|2021-05-21 09:43:10|947.8|947.6|948|947.6|948|947.6|947.8|947.6|2182
1621590200000|2021-05-21 09:43:20||947.8||947.8||947.8||947.8|0
1621590220000|2021-05-21 09:43:40|948.2||948.2||948.2||948.2||1343
1621590250000|2021-05-21 09:44:10|948.4|948|948.6|948.2|948.6|948.4|948.4|948|2506
1621590260000|2021-05-21 09:44:20|948.4|948|948.4|948|948.4|948|948.2|948|1157
1621590270000|2021-05-21 09:44:30|948.2||948.2||948.2||948.2||0
1621590280000|2021-05-21 09:44:40|948|947.8|948|947.6|948|947.8|947.8|947.6|4414
1621590290000|2021-05-21 09:44:50||947.8||947.8||947.8||947.8|751
1621590310000|2021-05-21 09:45:10|||||||||200
1621590330000|2021-05-21 09:45:30|947.8|947.6|947.6|947.4|947.8|947.6|947.4|947.2|10403
1621590340000|2021-05-21 09:45:40|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.4|4337
1621590350000|2021-05-21 09:45:50|948|947.8|948|947.6|948|947.8|948|947.6|544
1621590360000|2021-05-21 09:46:00|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|0
1621590370000|2021-05-21 09:46:10|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1
1621590380000|2021-05-21 09:46:20|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|247
1621590400000|2021-05-21 09:46:40|948|947.6|947.8|947.4|948|947.8|947.8|947.4|4059
1621590410000|2021-05-21 09:46:50|947.6||947.8||947.8||947.6||0
1621590450000|2021-05-21 09:47:30|947.6|947.2|947.4|947|947.6|947.2|947.4|947|5370
1621590480000|2021-05-21 09:48:00|947.6|947.2|947.8|947.6|947.8|947.6|947.6|947.2|4442
1621590490000|2021-05-21 09:48:10|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|21
1621590500000|2021-05-21 09:48:20||947.6||947.6||947.6||947.6|0
1621590510000|2021-05-21 09:48:30|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|1808
1621590520000|2021-05-21 09:48:40||947.6||947.6||947.6||947.6|0
1621590530000|2021-05-21 09:48:50|948|947.8|948.4|948|948.4|948|948|947.8|1009
1621590540000|2021-05-21 09:49:00|948.2|947.8|948.4|948|948.4|948|948.2|947.8|626
1621590560000|2021-05-21 09:49:20|948.2|947.8|948.2|947.8|948.2|947.8|948|947.8|1662
1621590570000|2021-05-21 09:49:30|948|947.6|948|947.6|948|947.6|948|947.6|1798
1621590590000|2021-05-21 09:49:50|947.8|947.4|947.8|947.6|947.8|947.6|947.6|947.2|10313
1621590600000|2021-05-21 09:50:00|948|947.8|948|947.8|948|947.8|948|947.8|4223
1621590610000|2021-05-21 09:50:10|948.2|948|948.6|948.2|948.6|948.4|948.2|948|4310
1621590620000|2021-05-21 09:50:20|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|2963
1621590630000|2021-05-21 09:50:30|949|948.8|949|948.6|949|948.8|948.8|948.6|4250
1621590640000|2021-05-21 09:50:40|949.2|948.8|949.2|948.8|949.2|949|949|948.8|6853
1621590650000|2021-05-21 09:50:50|949|949|949.2|948.8|949.2|949|949|948.8|238
1621590660000|2021-05-21 09:51:00|949.4|949|949.4|949|949.4|949.2|949.2|949|16777
1621590670000|2021-05-21 09:51:10|949.6|949.2|949.8|949.6|949.8|949.6|949.6|949.2|10229
1621590680000|2021-05-21 09:51:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.2|3173
1621590690000|2021-05-21 09:51:30|949.6|949.6|949.6|949.2|949.6|949.6|949.4|949.2|3260
1621590700000|2021-05-21 09:51:40|949.4|949.4|949.8|949.4|949.8|949.6|949.4|949.4|2209
1621590710000|2021-05-21 09:51:50|949.6|949.6|949.6|949.2|949.8|949.6|949.4|949.2|1726
1621590720000|2021-05-21 09:52:00||949.4||949.2||949.4||949.2|1939
1621590730000|2021-05-21 09:52:10|949.4|949.4|949.4|949.2|949.6|949.4|949.4|949.2|5564
1621590750000|2021-05-21 09:52:30|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|6156
1621590760000|2021-05-21 09:52:40|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1926
1621590770000|2021-05-21 09:52:50|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|4301
1621590780000|2021-05-21 09:53:00|949.6|949.6|949.6|949.4|949.8|949.6|949.4|949.2|30196
1621590790000|2021-05-21 09:53:10|949.8|949.6|949.8|949.4|949.8|949.6|949.2|949|25214
1621590800000|2021-05-21 09:53:20|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|437
1621590810000|2021-05-21 09:53:30|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.4|1885
1621590820000|2021-05-21 09:53:40|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|10587
1621590830000|2021-05-21 09:53:50|949.6||949.8||949.8||949.6||0
1621590840000|2021-05-21 09:54:00|949.6|949.2|949.4|949|949.6|949.2|949.4|949|8890
1621590850000|2021-05-21 09:54:10|949.2|949.2|949.4|949|949.4|949.2|949.2|949|4823
1621590860000|2021-05-21 09:54:20|949.6|949.2|949|948.8|949.6|949.2|949|948.8|10152
1621590870000|2021-05-21 09:54:30|949.2|949|949.2|948.8|949.2|949|949.2|948.8|3635
1621590880000|2021-05-21 09:54:40||949||948.8||949||948.8|1964
1621590890000|2021-05-21 09:54:50|949|948.6|949.2|949|949.2|949|949|948.6|17526
1621590900000|2021-05-21 09:55:00|949.4|949.2|949|948.6|949.4|949.2|948.8|948.6|11526
1621590910000|2021-05-21 09:55:10||948.8||948.6||948.8||948.6|1934
1621590920000|2021-05-21 09:55:20|949.2|948.8|949|948.8|949.2|948.8|949|948.8|0
1621590930000|2021-05-21 09:55:30|949.2|949|949.2|948.8|949.2|949|949|948.8|3880
1621590940000|2021-05-21 09:55:40|949.4|949|949.4|949|949.4|949.2|949.4|949|3108
1621590950000|2021-05-21 09:55:50|949.2|949.2|949.4|949|949.4|949.2|949.2|949|7447
1621590960000|2021-05-21 09:56:00|949.6|949.2|949.2|949|949.6|949.2|949.2|949|1831
1621590970000|2021-05-21 09:56:10|949|948.8|949.2|948.8|949.2|948.8|948.8|948.6|6749
1621590980000|2021-05-21 09:56:20|949|948.4|949.2|948.8|949.2|948.8|948.6|948.4|21683
1621590990000|2021-05-21 09:56:30||949||948.8||949||948.8|1867
1621591000000|2021-05-21 09:56:40|949|949|949.2|949|949.2|949|949|948.8|2175
1621591010000|2021-05-21 09:56:50|949|948.8|949|948.6|949|948.8|949|948.6|1593
1621591020000|2021-05-21 09:57:00|949.2|948.8|949|948.8|949.2|949|949|948.8|3179
1621591030000|2021-05-21 09:57:10|949.2|949|949.2|948.8|949.2|949|949|948.8|4792
1621591040000|2021-05-21 09:57:20|949||949||949||949||0
1621591050000|2021-05-21 09:57:30|949.2||949||949.2||949||2396
1621591060000|2021-05-21 09:57:40|949.2|949|949.2|948.8|949.2|949|949|948.8|1919
1621591070000|2021-05-21 09:57:50|949|948.6|949|948.6|949|948.6|949|948.6|2349
1621591080000|2021-05-21 09:58:00|948.8|948.8|948.8|948.6|948.8|948.8|948.6|948.4|7275
1621591090000|2021-05-21 09:58:10||948.4||948.6||948.6||948.4|3803
1621591100000|2021-05-21 09:58:20|949|948.8|949|948.6|949|948.8|948.8|948.6|1019
1621591110000|2021-05-21 09:58:30|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|1894
1621591120000|2021-05-21 09:58:40|949|949|949|948.8|949.2|949|949|948.8|2559
1621591130000|2021-05-21 09:58:50|949.2||949.2||949.2||949.2||0
1621591140000|2021-05-21 09:59:00|949|949|949|948.8|949|949|949|948.8|6411
1621591150000|2021-05-21 09:59:10|948.8|948.6|949|948.6|949.2|948.8|948.8|948.6|4600
1621591160000|2021-05-21 09:59:20|949.2|948.8|949.2|949|949.2|949|949.2|948.8|2194
1621591170000|2021-05-21 09:59:30|949|948.8|949|948.6|949.2|949|949|948.6|4938
1621591180000|2021-05-21 09:59:40|949.2|948.8|949|948.6|949.2|949|949|948.6|1827
1621591190000|2021-05-21 09:59:50|948.8|948.8|949|948.6|949|948.8|948.8|948.6|989
1621591200000|2021-05-21 10:00:00|949.2|948.8|949|948.6|949.2|948.8|948.8|948.6|5524
1621591210000|2021-05-21 10:00:10|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|1018
1621591220000|2021-05-21 10:00:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|7003
1621591230000|2021-05-21 10:00:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|2922
1621591240000|2021-05-21 10:00:40||948.4||948.2||948.4||948.2|0
1621591250000|2021-05-21 10:00:50|948.4|948|948.4|948.2|948.6|948.2|948.4|948|3464
1621591260000|2021-05-21 10:01:00|948.2|948|948.4|948.2|948.6|948.4|948.2|948|1947
1621591280000|2021-05-21 10:01:20|948.6|948.4|948.8|948.4|948.8|948.6|948.6|948.4|1838
1621591290000|2021-05-21 10:01:30||948.6||948.6||948.6||948.6|0
1621591300000|2021-05-21 10:01:40|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|1945
1621591310000|2021-05-21 10:01:50|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|2487
1621591320000|2021-05-21 10:02:00|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|1772
1621591330000|2021-05-21 10:02:10||948.6||948.6||948.6||948.4|0
1621591360000|2021-05-21 10:02:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|2128
1621591370000|2021-05-21 10:02:50|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|3916
1621591400000|2021-05-21 10:03:20|948.4|948.2|948.6|948.4|948.6|948.4|948.4|948.2|4286
1621591410000|2021-05-21 10:03:30|||||||||1149
1621591420000|2021-05-21 10:03:40|||||||||1328
1621591440000|2021-05-21 10:04:00|948.8|948.6|949|948.8|949.2|948.8|948.8|948.6|12725
1621591490000|2021-05-21 10:04:50|||||||||3790
1621591500000|2021-05-21 10:05:00|||||||||135
1621591510000|2021-05-21 10:05:10|949.2|949|949|948.8|949.2|949|949|948.8|9636
1621591520000|2021-05-21 10:05:20|949.2|949|949.2|949|949.2|949|949.2|949|3892
1621591530000|2021-05-21 10:05:30|949.4|949.2|949.8|949.4|949.8|949.6|949.4|949.2|18186
1621591540000|2021-05-21 10:05:40|949.6||949.8||949.8||949.6||244
1621591550000|2021-05-21 10:05:50||949.6||949.6||949.6||949.6|0
1621591560000|2021-05-21 10:06:00|||||||||2189
1621591570000|2021-05-21 10:06:10|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|20
1621591580000|2021-05-21 10:06:20|950|949.6|950|949.6|950|949.6|950|949.6|0
1621591590000|2021-05-21 10:06:30|950.2|949.8|950|949.8|950.2|950|950|949.6|10842
1621591600000|2021-05-21 10:06:40||949.6||949.6||949.6||949.6|330
1621591610000|2021-05-21 10:06:50|950.2|949.8|950.2|950|950.2|950|950.2|949.8|3357
1621591620000|2021-05-21 10:07:00|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|2350
1621591630000|2021-05-21 10:07:10|950.4|950|950.4|950.2|950.4|950.2|950.2|950|9354
1621591660000|2021-05-21 10:07:40|950.2|950|950.6|950.4|950.8|950.4|950.2|950|11980
1621591670000|2021-05-21 10:07:50|950.8||950.8||950.8||950.8||0
1621591680000|2021-05-21 10:08:00|950.6|950.2|951.2|951|951.4|951|950.4|950.2|61832
1621591690000|2021-05-21 10:08:10|951.4|950.8|951.6|951.4|951.6|951.4|951.4|950.8|8601
1621591700000|2021-05-21 10:08:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|4327
1621591710000|2021-05-21 10:08:30|951.2|951|951.2|951|951.4|951|951.2|951|2998
1621591740000|2021-05-21 10:09:00|951|950.8|951|950.6|951|950.8|950.8|950.6|4234
1621591770000|2021-05-21 10:09:30|950.8||951||951||950.8||247
1621591780000|2021-05-21 10:09:40|950.8|950.8|950.8|950.6|951|950.8|950.8|950.6|1038
1621591840000|2021-05-21 10:10:40|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|11916
1621591850000|2021-05-21 10:10:50|||||||||347
1621591860000|2021-05-21 10:11:00|950.4|950.2|950.4|950.2|950.6|950.2|950.4|950.2|1776
1621591870000|2021-05-21 10:11:10|950.2|950|950.2|950|950.2|950|950.2|950|3256
1621591880000|2021-05-21 10:11:20|||||||||2126
1621591890000|2021-05-21 10:11:30|||||||||1376
1621591900000|2021-05-21 10:11:40|950|949.8|949.8|949.6|950|949.8|949.6|949.4|5760
1621591910000|2021-05-21 10:11:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1324
1621591920000|2021-05-21 10:12:00|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|2721
1621591930000|2021-05-21 10:12:10|949.8|949.4|949.8|949.6|950|949.6|949.8|949.4|8763
1621591940000|2021-05-21 10:12:20|950|949.8|949.8|949.4|950|949.8|949.8|949.4|2617
1621591950000|2021-05-21 10:12:30|950|949.6|950|949.6|950|949.8|950|949.6|188
1621591980000|2021-05-21 10:13:00|950.2|949.8|950|949.8|950.4|950|950|949.6|17770
1621591990000|2021-05-21 10:13:10|950.2|950|950.6|950.2|950.6|950.2|950.2|950|4451
1621592010000|2021-05-21 10:13:30|950.4||950.4||950.4||950.4||0
1621592050000|2021-05-21 10:14:10|950.6|950.4|950.8|950.6|951|950.6|950.6|950.4|2123
1621592070000|2021-05-21 10:14:30|||||||||2500
1621592080000|2021-05-21 10:14:40|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|7435
1621592090000|2021-05-21 10:14:50|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|685
1621592140000|2021-05-21 10:15:40|951|950.6|951.2|951|951.2|951|951|950.6|8489
1621592150000|2021-05-21 10:15:50|||||||||80
1621592160000|2021-05-21 10:16:00|||||||||423
1621592170000|2021-05-21 10:16:10|951|950.8|950.8|950.6|951|950.8|950.8|950.4|5949
1621592180000|2021-05-21 10:16:20|951|950.8|951|950.8|951.2|950.8|951|950.8|1314
1621592190000|2021-05-21 10:16:30|950.8|950.6|951|950.8|951|950.8|950.8|950.6|3035
1621592200000|2021-05-21 10:16:40|951.2|951|951.2|951|951.2|951|951.2|951|1493
1621592210000|2021-05-21 10:16:50|951.4||951.4||951.4||951.4||0
1621592220000|2021-05-21 10:17:00||951.2||951.2||951.2||951.2|0
1621592230000|2021-05-21 10:17:10|951.2|951|951.4|951.2|951.4|951.2|951.2|951|5089
1621592240000|2021-05-21 10:17:20|951.2|951|951.4|951.2|951.4|951.2|951.2|951|5186
1621592250000|2021-05-21 10:17:30|951.2|951|951.4|951|951.4|951|951.2|951|1
1621592260000|2021-05-21 10:17:40||951.2||951.2||951.2||951.2|0
1621592270000|2021-05-21 10:17:50||951||951||951||951|0
1621592300000|2021-05-21 10:18:20||951.2||951.2||951.2||951|0
1621592310000|2021-05-21 10:18:30||951||951.2||951.2||951|250
1621592320000|2021-05-21 10:18:40|||||||||3030
1621592330000|2021-05-21 10:18:50|951.2|951|951.4|951|951.4|951|951.2|951|0
1621592340000|2021-05-21 10:19:00|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951|3090
1621592360000|2021-05-21 10:19:20|952|951.6|952|951.6|952|951.6|952|951.6|0
1621592370000|2021-05-21 10:19:30|951.8|951.8|951.8|951.6|951.8|951.8|951.8|951.6|1342
1621592380000|2021-05-21 10:19:40|952||952||952||952||0
1621592390000|2021-05-21 10:19:50|952.2|951.8|952.4|952|952.4|952|952.2|951.6|5448
1621592400000|2021-05-21 10:20:00|952.2||952.4||952.4||952.2||1024
1621592410000|2021-05-21 10:20:10|952.6|952.2|953|952.6|953|952.8|952.4|952.2|6881
1621592420000|2021-05-21 10:20:20|952.8|952.8|953|952.6|953|952.8|952.8|952.4|7494
1621592430000|2021-05-21 10:20:30|952.8|952.4|952.6|952.2|952.8|952.4|952.4|952.2|13077
1621592440000|2021-05-21 10:20:40|952.8|952.4|953|952.8|953|952.8|952.8|952.4|12089
1621592450000|2021-05-21 10:20:50|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.2|17781
1621592470000|2021-05-21 10:21:10|952.6|952.2|952.6|952.4|952.6|952.4|952.4|952.2|5675
1621592480000|2021-05-21 10:21:20|952.8|952.6|952.6|952.4|953|952.6|952.6|952.4|1975
1621592500000|2021-05-21 10:21:40|952.8|952.6|953|952.6|953|952.6|952.8|952.6|2258
1621592520000|2021-05-21 10:22:00|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|1000
1621592530000|2021-05-21 10:22:10|953|952.6|953|952.6|953|952.8|952.8|952.6|1675
1621592550000|2021-05-21 10:22:30||952.8||952.6||952.8||952.6|0
1621592560000|2021-05-21 10:22:40|952.8||953||953||952.8||877
1621592570000|2021-05-21 10:22:50|952.8||953||953||952.8||0
1621592580000|2021-05-21 10:23:00|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|593
1621592610000|2021-05-21 10:23:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|1124
1621592620000|2021-05-21 10:23:40||952.6||952.6||952.6||952.4|0
1621592630000|2021-05-21 10:23:50||952.4||952.4||952.4||952.4|0
1621592650000|2021-05-21 10:24:10|952.6|952.2|952.6|952.2|952.6|952.4|952.4|952.2|6106
1621592660000|2021-05-21 10:24:20||952.4||952.4||952.4||952.2|549
1621592700000|2021-05-21 10:25:00|952.4|952.2|952.4|952.2|952.4|952.4|952.4|952.2|476
1621592710000|2021-05-21 10:25:10|952.6|952.4|952.6|952.2|952.8|952.6|952.6|952.2|2486
1621592730000|2021-05-21 10:25:30||952.4||952.4||952.4||952.4|0
1621592740000|2021-05-21 10:25:40|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.4|1846
1621592760000|2021-05-21 10:26:00|952.6|952.6|952.6|952.2|952.8|952.6|952.6|952.2|1117
1621592780000|2021-05-21 10:26:20|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1621592800000|2021-05-21 10:26:40|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|0
1621592810000|2021-05-21 10:26:50|952.6|952.4|952.6|952.2|952.8|952.6|952.4|952.2|6060
1621592820000|2021-05-21 10:27:00||952.4||952.2||952.4||952.2|0
1621592830000|2021-05-21 10:27:10|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|1195
1621592880000|2021-05-21 10:28:00|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|0
1621592910000|2021-05-21 10:28:30|952.6||952.6||952.6||952.6||1330
1621592920000|2021-05-21 10:28:40|952.4|952.2|952.4|952|952.4|952.2|952.2|952|6765
1621592930000|2021-05-21 10:28:50||952.2||952||952.2||952|1500
1621592940000|2021-05-21 10:29:00|952.2||952.4||952.4||952.2||274
1621592950000|2021-05-21 10:29:10|952.2|952.2|952.2|952|952.2|952.2|952.2|952|1393
1621592960000|2021-05-21 10:29:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952|100
1621592970000|2021-05-21 10:29:30||952||952||952||952|1000
1621592980000|2021-05-21 10:29:40||952.2||952||952.2||952|0
1621593000000|2021-05-21 10:30:00|952.2|952.2|951.8|951.6|952.4|952.2|951.8|951.6|16320
1621593010000|2021-05-21 10:30:10|952|951.8|952|951.6|952|951.8|951.8|951.6|3573
1621593020000|2021-05-21 10:30:20|951.8||951.8||951.8||951.8||233
1621593030000|2021-05-21 10:30:30|952|951.8|952|951.8|952|951.8|952|951.6|259
1621593040000|2021-05-21 10:30:40|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|576
1621593060000|2021-05-21 10:31:00|951.4|951.2|951.6|951.2|951.6|951.4|951.4|951.2|1987
1621593070000|2021-05-21 10:31:10|951.4|951.4|951.6|951.2|951.6|951.4|951.4|951.2|8147
1621593080000|2021-05-21 10:31:20|951.8|951.4|952|951.6|952|951.8|951.8|951.4|3516
1621593090000|2021-05-21 10:31:30|952.2|951.8|951.6|951.4|952.2|952|951.6|951.4|7153
1621593100000|2021-05-21 10:31:40|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|778
1621593110000|2021-05-21 10:31:50|952|951.8|952.2|951.8|952.2|951.8|952|951.6|1187
1621593120000|2021-05-21 10:32:00|952|951.6|952|951.6|952|951.8|952|951.6|0
1621593130000|2021-05-21 10:32:10|951.8|951.8|952|951.6|952|951.8|951.8|951.6|26
1621593150000|2021-05-21 10:32:30|951.8|951.4|951.6|951.4|951.8|951.4|951.6|951.2|1044
1621593170000|2021-05-21 10:32:50||951.2||951.4||951.4||951.2|491
1621593180000|2021-05-21 10:33:00||951.2||951.2||951.2||951.2|0
1621593200000|2021-05-21 10:33:20||951.4||951.2||951.4||951.2|0
1621593220000|2021-05-21 10:33:40|951.4|951|951.4|951|951.4|951|951.2|951|2904
1621593230000|2021-05-21 10:33:50|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|95
1621593260000|2021-05-21 10:34:20|951.4|951|951.2|951|951.4|951|951.2|951|12623
1621593270000|2021-05-21 10:34:30|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2042
1621593280000|2021-05-21 10:34:40|951.2||951.2||951.2||951.2||0
1621593310000|2021-05-21 10:35:10|951|950.8|951|950.8|951|950.8|951|950.8|1221
1621593360000|2021-05-21 10:36:00|951.2|951|951.2|950.8|951.2|951|951.2|950.8|1802
1621593380000|2021-05-21 10:36:20|951||951||951.2||951||254
1621593390000|2021-05-21 10:36:30|951.2||951.2||951.2||951.2||0
1621593400000|2021-05-21 10:36:40|951.4|951|951|950.8|951.4|951.2|951|950.8|11134
1621593410000|2021-05-21 10:36:50|951.2|951|951.2|951|951.2|951|951.2|951|0
1621593430000|2021-05-21 10:37:10|951|950.8|951|950.8|951|950.8|951|950.8|7039
1621593440000|2021-05-21 10:37:20|951.2|951|951.2|950.8|951.2|951|951|950.8|1003
1621593450000|2021-05-21 10:37:30||951||951||951||951|0
1621593470000|2021-05-21 10:37:50|||||||||83
1621593500000|2021-05-21 10:38:20|||||||||854
1621593510000|2021-05-21 10:38:30|951.4|950.8|951.6|951.2|951.6|951.2|951.4|950.8|4203
1621593520000|2021-05-21 10:38:40|951.4|951|951.2|951|951.6|951|951.2|951|7085
1621593530000|2021-05-21 10:38:50|951|950.8|951|950.8|951|950.8|951|950.8|80
1621593540000|2021-05-21 10:39:00|950.8|950.6|951|950.6|951|950.6|950.8|950.6|3021
1621593550000|2021-05-21 10:39:10||950.8||950.6||950.8||950.6|0
1621593570000|2021-05-21 10:39:30|951.2|950.8|951|950.6|951.2|951|951|950.6|1643
1621593580000|2021-05-21 10:39:40|951.2|950.8|951|950.8|951.2|950.8|951|950.8|179
1621593600000|2021-05-21 10:40:00|951.2||951.2||951.2||951.2||0
1621593650000|2021-05-21 10:40:50|951|950.6|950.6|950.4|951.2|950.6|950.6|950.4|4239
1621593660000|2021-05-21 10:41:00|||||||||592
1621593690000|2021-05-21 10:41:30|950.8|950.6|950.8|950.6|950.8|950.6|950.6|950.4|2734
1621593700000|2021-05-21 10:41:40|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|3535
1621593710000|2021-05-21 10:41:50|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|4676
1621593720000|2021-05-21 10:42:00||950.4||950.2||950.4||950.2|3878
1621593730000|2021-05-21 10:42:10|950.4|950|950.2|950|950.6|950|950.2|950|6851
1621593740000|2021-05-21 10:42:20|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950|3755
1621593750000|2021-05-21 10:42:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|1489
1621593770000|2021-05-21 10:42:50||950.6||950.6||950.6||950.6|0
1621593780000|2021-05-21 10:43:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|253
1621593800000|2021-05-21 10:43:20|951|950.6|951|950.6|951|950.6|951|950.6|1017
1621593830000|2021-05-21 10:43:50|950.8|950.4|950.8|950.6|951|950.6|950.6|950.4|1792
1621593840000|2021-05-21 10:44:00|951|950.4|950.2|950|951|950.4|950.2|950|6549
1621593850000|2021-05-21 10:44:10|950.4|950.2|950.4|950.2|950.4|950.2|950.2|950|8514
1621593870000|2021-05-21 10:44:30|950.6|950.4|950.6|950.4|950.6|950.4|950.4|950.2|2591
1621593880000|2021-05-21 10:44:40|950.4|950.2|950.8|950.6|950.8|950.6|950.4|950.2|8012
1621593890000|2021-05-21 10:44:50|951|950.4|950.6|950.2|951|950.4|950.6|950.2|1750
1621593900000|2021-05-21 10:45:00|950.8|950.4|951|950.8|951|950.8|950.8|950.4|2397
1621593960000|2021-05-21 10:46:00|||||||||1186
1621593970000|2021-05-21 10:46:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|2652
1621593980000|2021-05-21 10:46:20|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|580
1621593990000|2021-05-21 10:46:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|772
1621594020000|2021-05-21 10:47:00|950.6|950.2|950.4|950.2|950.6|950.2|950.4|950.2|4324
1621594030000|2021-05-21 10:47:10|||||||||92
1621594040000|2021-05-21 10:47:20|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|1565
1621594050000|2021-05-21 10:47:30|950.6|950.6|950.6|950.2|950.6|950.6|950.4|950.2|9846
1621594070000|2021-05-21 10:47:50|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|4138
1621594080000|2021-05-21 10:48:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|627
1621594090000|2021-05-21 10:48:10|950.6|950.2|950.4|950|950.6|950.2|950.2|950|2400
1621594120000|2021-05-21 10:48:40||950.2||950.2||950.2||950.2|0
1621594140000|2021-05-21 10:49:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|4296
1621594150000|2021-05-21 10:49:10|951|950.6|950.8|950.6|951|950.6|950.8|950.6|0
1621594160000|2021-05-21 10:49:20|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1072
1621594180000|2021-05-21 10:49:40|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|0
1621594190000|2021-05-21 10:49:50|950.6||950.6||950.6||950.6||0
1621594220000|2021-05-21 10:50:20|950.8||950.6||950.8||950.6||472
1621594250000|2021-05-21 10:50:50|950.8|950.6|950.6|950.4|950.8|950.6|950.6|950.4|88
1621594260000|2021-05-21 10:51:00|950.8|950.6|951.2|950.8|951.2|951|950.6|950.4|914
1621594270000|2021-05-21 10:51:10|951||951||951||951||0
1621594280000|2021-05-21 10:51:20|950.8|950.6|950.4|950.2|950.8|950.6|950.4|950.2|5032
1621594290000|2021-05-21 10:51:30|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|1685
1621594310000|2021-05-21 10:51:50|950.4||950.4||950.4||950.4||0
1621594360000|2021-05-21 10:52:40|950.2|950|950.2|950|950.2|950|950.2|950|1827
1621594370000|2021-05-21 10:52:50|950.4||950.4||950.4||950.4||192
1621594380000|2021-05-21 10:53:00||950.2||950.2||950.2||950.2|88
1621594390000|2021-05-21 10:53:10||950||950||950||950|42
1621594400000|2021-05-21 10:53:20||950.2||950||950.2||950|0
1621594410000|2021-05-21 10:53:30|950.2|949.8|950|949.8|950.2|949.8|950|949.8|2129
1621594420000|2021-05-21 10:53:40|||||||||887
1621594430000|2021-05-21 10:53:50|||||||||58
1621594440000|2021-05-21 10:54:00|950.2|950|950.2|950|950.4|950|950.2|950|1364
1621594460000|2021-05-21 10:54:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3165
1621594470000|2021-05-21 10:54:30|950.2|950|950.2|950|950.2|950|950.2|950|3167
1621594480000|2021-05-21 10:54:40|950|949.8|950.2|949.8|950.2|949.8|950|949.8|4
1621594490000|2021-05-21 10:54:50||950||949.8||950||949.8|0
1621594500000|2021-05-21 10:55:00||950||949.8||950||949.8|0
1621594510000|2021-05-21 10:55:10||950||950||950||949.8|1387
1621594520000|2021-05-21 10:55:20|||||||||59
1621594530000|2021-05-21 10:55:30|950|949.8|950|949.8|950.2|949.8|950|949.8|1607
1621594540000|2021-05-21 10:55:40|||||||||142
1621594550000|2021-05-21 10:55:50|||||||||53
1621594560000|2021-05-21 10:56:00|950.2|950|950.2|950|950.2|950|950.2|950|4395
1621594570000|2021-05-21 10:56:10|950|949.8|949.8|949.6|950|949.8|949.8|949.6|9837
1621594580000|2021-05-21 10:56:20|950||950||950||950||1775
1621594590000|2021-05-21 10:56:30|949.8||949.8||949.8||949.8||0
1621594610000|2021-05-21 10:56:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1795
1621594620000|2021-05-21 10:57:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|983
1621594630000|2021-05-21 10:57:10|||||||||56
1621594660000|2021-05-21 10:57:40|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|400
1621594670000|2021-05-21 10:57:50|949.8||949.8||949.8||949.8||2363
1621594680000|2021-05-21 10:58:00|949.6|949.6|949.6|949.4|949.6|949.6|949.6|949.4|100
1621594710000|2021-05-21 10:58:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|0
1621594720000|2021-05-21 10:58:40|||||||||1000
1621594730000|2021-05-21 10:58:50|949.6|949.2|949.4|949.2|949.6|949.2|949.2|949|4123
1621594760000|2021-05-21 10:59:20|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|2616
1621594770000|2021-05-21 10:59:30|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|0
1621594780000|2021-05-21 10:59:40|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|0
1621594820000|2021-05-21 11:00:20|949.4||949.4||949.4||949.4||235
1621594830000|2021-05-21 11:00:30|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|1435
1621594850000|2021-05-21 11:00:50|||||||||1700
1621594860000|2021-05-21 11:01:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|848
1621594870000|2021-05-21 11:01:10|949.8|949.6|949.8|949.6|950|949.6|949.6|949.4|6519
1621594900000|2021-05-21 11:01:40|950|949.8|949.8|949.4|950.2|950|949.8|949.4|4552
1621594910000|2021-05-21 11:01:50|950|949.6|950|949.6|950|949.6|950|949.6|0
1621594930000|2021-05-21 11:02:10||949.8||949.6||949.8||949.6|4058
1621595010000|2021-05-21 11:03:30|949.8|949.8|949.8|949.6|949.8|949.8|949.8|949.6|2706
1621595020000|2021-05-21 11:03:40|950||950||950||950||102
1621595040000|2021-05-21 11:04:00|949.8|949.4|949.6|949.2|949.8|949.4|949.4|949.2|4825
1621595060000|2021-05-21 11:04:20||949.4||949.2||949.4||949.2|0
1621595070000|2021-05-21 11:04:30||949.4||949.4||949.4||949.4|0
1621595080000|2021-05-21 11:04:40|949.8|949.2|949.8|949.4|949.8|949.6|949.8|949.2|3146
1621595090000|2021-05-21 11:04:50|949.6|949.2|949.8|949.6|949.8|949.6|949.4|949.2|6126
1621595110000|2021-05-21 11:05:10|||||||||1244
1621595120000|2021-05-21 11:05:20|950|949.8|950|949.8|950|949.8|950|949.6|1116
1621595130000|2021-05-21 11:05:30||949.6||949.6||949.8||949.6|0
1621595140000|2021-05-21 11:05:40|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|893
1621595150000|2021-05-21 11:05:50||950||950||950||950|19
1621595170000|2021-05-21 11:06:10|950|949.8|950.2|949.8|950.2|949.8|950|949.8|1019
1621595210000|2021-05-21 11:06:50|950|949.6|950|949.8|950|949.8|950|949.6|247
1621595220000|2021-05-21 11:07:00|950.2|949.6|950.2|949.8|950.2|949.8|950.2|949.6|0
1621595260000|2021-05-21 11:07:40|950|950|950|949.8|950.2|950|950|949.8|15
1621595280000|2021-05-21 11:08:00|950.2|950|950.2|950|950.2|950|950.2|950|95
1621595290000|2021-05-21 11:08:10|950|949.8|950.2|949.8|950.2|950|950|949.8|1425
1621595310000|2021-05-21 11:08:30||950||949.8||950||949.8|0
1621595320000|2021-05-21 11:08:40||950||949.8||950||949.8|0
1621595340000|2021-05-21 11:09:00|950|950|950|949.8|950|950|950|949.8|462
1621580480000|2021-05-21 07:01:20|963.8|961.2|962.8|962|963.8|962.2|962.6|961.2|699
1621595350000|2021-05-21 11:09:10|950.2|950|950.2|950|950.2|950|950.2|949.8|256
1621595390000|2021-05-21 11:09:50|950.4|950.2|950.4|950|950.4|950.2|950.4|950|6479
1621580490000|2021-05-21 07:01:30|963|962.2|962.6|961.6|964.4|963.4|962|961.6|51029
1621595400000|2021-05-21 11:10:00|950.2|950.2|950.2|950|950.2|950.2|950.2|950|15
1621580500000|2021-05-21 07:01:40|962.4|961.8|963.4|962.8|963.8|963|962|961.8|14729
1621595480000|2021-05-21 11:11:20|950|949.8|949.6|949.4|950|949.8|949.6|949.4|25132
1621595490000|2021-05-21 11:11:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|1303
1621580510000|2021-05-21 07:01:50|963.6|963|963.6|962.8|964|963|963.6|962.8|1176
1621595520000|2021-05-21 11:12:00|949.4||949.4||949.4||949.4||5807
1621580520000|2021-05-21 07:02:00|963.4|963|964.8|963.8|964.8|963.8|963.4|962.6|10826
1621595530000|2021-05-21 11:12:10|949.2|949|949.4|949|949.4|949.2|949.2|949|3813
1621580530000|2021-05-21 07:02:10|964.6|963.6|964|963.4|964.8|963.6|963|962.8|32967
1621595540000|2021-05-21 11:12:20||949.2||949.2||949.2||949.2|0
1621580540000|2021-05-21 07:02:20|964.2|963.6|967|966.2|967|966.2|964.2|963.6|66561
1621595550000|2021-05-21 11:12:30||949||949||949.2||949|0
1621580550000|2021-05-21 07:02:30|966.8|966.4|966|965.2|966.8|966.4|966|965|11307
1621595560000|2021-05-21 11:12:40|949.6|949.2|949.8|949.4|949.8|949.6|949.6|949.2|1846
1621580560000|2021-05-21 07:02:40|966.2|965.4|967|966.4|967|966.4|965.8|965.4|9334
1621595590000|2021-05-21 11:13:10|949.6||949.6||949.6||949.6||501
1621595600000|2021-05-21 11:13:20|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|1976
1621580570000|2021-05-21 07:02:50||966.6||966.6||966.6||966.6|5482
1621595630000|2021-05-21 11:13:50|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|606
1621580580000|2021-05-21 07:03:00|||||||||1636
1621595640000|2021-05-21 11:14:00|949.4||949.4||949.4||949.4||0
1621580590000|2021-05-21 07:03:10||966.4||966.4||966.4||966.4|2141
1621595660000|2021-05-21 11:14:20|949.2|949|949.2|949|949.4|949|949.2|949|501
1621580600000|2021-05-21 07:03:20|967.2|966.6|967.8|967.2|967.8|967.2|967.2|966.6|3899
1621595680000|2021-05-21 11:14:40|949.4|949.2|949.4|949|949.4|949.2|949.4|949|995
1621580610000|2021-05-21 07:03:30|967.6|967|967.2|966.6|967.6|967|967.2|966.4|5061
1621595700000|2021-05-21 11:15:00|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949.2|2643
1621580620000|2021-05-21 07:03:40|967|966.2|968.8|968|968.8|968|966.8|966.2|52280
1621595720000|2021-05-21 11:15:20|949.4|949.4|949.6|949.2|949.6|949.4|949.4|949.2|508
1621580640000|2021-05-21 07:04:00|968.6|967.8|968.6|967.6|968.6|968|968.6|967.6|9872
1621595740000|2021-05-21 11:15:40|949.4|949.4|949.6|949.4|949.6|949.4|949.4|949.4|0
1621580650000|2021-05-21 07:04:10|968.4|967.4|966.2|965.6|968.4|967.6|966|965.6|12256
1621595780000|2021-05-21 11:16:20|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|902
1621595790000|2021-05-21 11:16:30|950|949.8|949.8|949.6|950|949.8|949.8|949.6|9908
1621580660000|2021-05-21 07:04:20|966|965.2|965.8|965.4|966.2|965.4|965.4|965.2|2126
1621595860000|2021-05-21 11:17:40|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1983
1621580670000|2021-05-21 07:04:30|965.6|965.2|965.8|964.8|965.8|965.2|965.2|964.6|1533
1621595880000|2021-05-21 11:18:00||949.6||949.6||949.6||949.4|0
1621580680000|2021-05-21 07:04:40|965.2||965.2||965.8||965||40
1621595920000|2021-05-21 11:18:40|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|8689
1621580690000|2021-05-21 07:04:50|965.6||965.8||965.8||965.6||247
1621595930000|2021-05-21 11:18:50|949.8|949.4|949.4|949.2|949.8|949.6|949.4|949.2|5560
1621580700000|2021-05-21 07:05:00|965.6|964.6|965|964.4|965.6|964.6|964.8|964.4|5846
1621595940000|2021-05-21 11:19:00|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|2506
1621580710000|2021-05-21 07:05:10|965.2|964.6|965.2|964.4|965.6|964.8|964.4|964|28322
1621595960000|2021-05-21 11:19:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|0
1621580720000|2021-05-21 07:05:20|964.8|964.2|964.8|964.2|964.8|964.2|964.6|964.2|5495
1621595970000|2021-05-21 11:19:30|949.6||949.6||949.6||949.6||0
1621580730000|2021-05-21 07:05:30|964.6|964|965.2|964.4|965.2|964.4|964.6|964|2482
1621596030000|2021-05-21 11:20:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|2635
1621580740000|2021-05-21 07:05:40|965|964.2|964.8|964.2|965|964.2|964.8|964.2|508
1621596040000|2021-05-21 11:20:40|||||||||400
1621580750000|2021-05-21 07:05:50|964.6|964|964.2|963.6|964.8|964.2|963.6|963|22812
1621596070000|2021-05-21 11:21:10|949.2|949|949.2|949|949.2|949|949.2|949|3378
1621580760000|2021-05-21 07:06:00|964||964||964||964||1208
1621596090000|2021-05-21 11:21:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|687
1621580770000|2021-05-21 07:06:10|963.8|963.4|963.8|963|963.8|963.6|963.2|963|15884
1621596100000|2021-05-21 11:21:40|||||||||1460
1621580780000|2021-05-21 07:06:20|964|963.2|964|963.6|964|963.6|964|963.2|2818
1621596110000|2021-05-21 11:21:50||949||949||949||949|1809
1621580800000|2021-05-21 07:06:40|||||||||2344
1621596130000|2021-05-21 11:22:10|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|833
1621580810000|2021-05-21 07:06:50|963.8|963.4|964|963.4|964|963.4|963.8|963.4|5636
1621596140000|2021-05-21 11:22:20|949.4|949|949.4|949|949.4|949|949.4|949|0
1621580820000|2021-05-21 07:07:00|963.8|963.2|963.6|962.8|963.8|963.4|963.2|962.8|23513
1621596160000|2021-05-21 11:22:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621580830000|2021-05-21 07:07:10|963.4|963|964|963.6|964|963.6|963.4|962.8|2794
1621596170000|2021-05-21 11:22:50|949.4|949|949.6|949.2|949.6|949.2|949.4|949|0
1621580840000|2021-05-21 07:07:20|963.8||964||964||963.8||2367
1621596180000|2021-05-21 11:23:00|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|4784
1621580850000|2021-05-21 07:07:30|963.8|963.2|963|962.6|964|963.2|963|962.6|12063
1621596230000|2021-05-21 11:23:50|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|1
1621580870000|2021-05-21 07:07:50|962.8|962.4|962.8|962.2|962.8|962.4|962.6|962.2|9606
1621596250000|2021-05-21 11:24:10|950|949.8|950.6|950.2|950.6|950.4|950|949.8|18574
1621580890000|2021-05-21 07:08:10|963|962.4|963.4|963|963.4|963|963|962.2|9680
1621596260000|2021-05-21 11:24:20|951|950.4|950.8|950.6|951|950.8|950.8|950.4|12494
1621580910000|2021-05-21 07:08:30|963.2|962.8|962.4|962.2|963.4|962.8|962.4|962.2|15845
1621596300000|2021-05-21 11:25:00|951|950.8|951.2|950.8|951.2|951|951|950.8|1293
1621580920000|2021-05-21 07:08:40|962.2|962|962.4|962|962.4|962.2|962.2|961.8|1203
1621596330000|2021-05-21 11:25:30|951|950.6|951|950.8|951|950.8|950.8|950.6|2611
1621580940000|2021-05-21 07:09:00|962.2|961.4|961.8|961.4|962.4|961.6|961.6|961.4|23782
1621596340000|2021-05-21 11:25:40|951.2|951|951.2|951|951.2|951|951.2|951|94
1621580950000|2021-05-21 07:09:10|962|961.6|962.4|961.8|962.4|961.8|962|961.4|9341
1621596350000|2021-05-21 11:25:50|951.4|951.2|951.4|951|951.4|951.2|951.2|951|751
1621580960000|2021-05-21 07:09:20|962|961.6|962|961.6|962.4|961.6|962|961.6|3273
1621596360000|2021-05-21 11:26:00|951.2|950.8|950.8|950.4|951.2|950.8|950.6|950.4|5107
1621580970000|2021-05-21 07:09:30|961.8|961.4|961.8|961.4|961.8|961.4|961.6|961.4|1363
1621596380000|2021-05-21 11:26:20|951|950.6|951.2|950.8|951.4|951|951|950.6|949
1621580980000|2021-05-21 07:09:40|962|961.6|962.2|961.8|962.2|961.8|962|961.6|7455
1621596390000|2021-05-21 11:26:30|951|950.6|951|950.6|951|950.6|950.8|950.6|3
1621580990000|2021-05-21 07:09:50|962.4|962|963|962.4|963|962.4|962.4|962|4207
1621596410000|2021-05-21 11:26:50|951.2|950.8|951.2|951|951.2|951|951.2|950.8|241
1621596440000|2021-05-21 11:27:20|951.4|951.2|951.2|951|951.4|951.2|951.2|951|2329
1621581000000|2021-05-21 07:10:00|962.8|962.2|961.8|961.2|962.8|962.2|961.8|961.2|12707
1621596450000|2021-05-21 11:27:30|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|0
1621596510000|2021-05-21 11:28:30|951.6|951.4|951.6|951.4|951.6|951.4|951.4|951.2|1526
1621596540000|2021-05-21 11:29:00|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|769
1621596550000|2021-05-21 11:29:10|952|951.8|952|951.8|952|951.8|952|951.8|275
1621581010000|2021-05-21 07:10:10|961.6||961.6||961.6||961.6||0
1621596560000|2021-05-21 11:29:20|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|20
1621581020000|2021-05-21 07:10:20|961.8|961.4|961.8|961.2|962.4|962|961.6|961.2|15422
1621596570000|2021-05-21 11:29:30||951.6||951.6||951.6||951.6|0
1621581030000|2021-05-21 07:10:30|961.6|961.6|961.6|961.2|961.8|961.6|961.6|961.2|4303
1621596580000|2021-05-21 11:29:40|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|2631
1621581040000|2021-05-21 07:10:40|961.8|961|961|960.6|961.8|961|961|960.4|12912
1621596610000|2021-05-21 11:30:10|||||||||100
1621581050000|2021-05-21 07:10:50|961.2|960.8|961.2|960.6|961.2|960.8|961.2|960.6|5045
1621596630000|2021-05-21 11:30:30||951.4||951.2||951.4||951.2|1600
1621596680000|2021-05-21 11:31:20||951.4||951.4||951.4||951.4|0
1621581060000|2021-05-21 07:11:00|961.4|960.8|961.8|961.2|961.8|961.2|961.4|960.8|5057
1621596690000|2021-05-21 11:31:30||951.2||951.2||951.2||951.2|0
1621581070000|2021-05-21 07:11:10||961.6||961.4||961.6||961.2|5676
1621596720000|2021-05-21 11:32:00||951.4||951.2||951.4||951.2|0
1621581080000|2021-05-21 07:11:20|961.6|961.2|961.6|961|961.8|961.2|961.4|961|7860
1621596740000|2021-05-21 11:32:20||951.4||951.2||951.4||951.2|0
1621581090000|2021-05-21 07:11:30|961.8|961.2|962|961.6|962|961.6|961.8|961.2|3069
1621596810000|2021-05-21 11:33:30|951.4|951.4|951.6|951.4|951.6|951.4|951.4|951.4|4169
1621581100000|2021-05-21 07:11:40|962.2|961.8|962.2|962|962.2|962|962.2|961.8|480
1621596830000|2021-05-21 11:33:50|951.8|951.6|951.8|951.6|952|951.8|951.8|951.6|9416
1621581110000|2021-05-21 07:11:50|962|961.8|962|961.6|962|961.8|961.8|961.6|8285
1621596840000|2021-05-21 11:34:00|951.6|951.4|951.8|951.4|951.8|951.6|951.4|951.2|2670
1621581120000|2021-05-21 07:12:00|961.8|961.4|961.4|961|962|961.4|961.4|961|11705
1621596850000|2021-05-21 11:34:10|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|5104
1621581140000|2021-05-21 07:12:20|961.6|961.2|962.6|962.2|962.6|962.2|961.6|961|17061
1621596860000|2021-05-21 11:34:20||951.6||951.6||951.6||951.6|0
1621581150000|2021-05-21 07:12:30|962.4|962|962.2|962|962.4|962.2|962.2|962|5688
1621596870000|2021-05-21 11:34:30|952|951.8|952|951.6|952.2|951.8|951.8|951.6|785
1621581160000|2021-05-21 07:12:40|962|961.8|962.4|962|962.4|962|961.8|961.6|18618
1621596880000|2021-05-21 11:34:40|951.8|951.4|951.6|951.4|951.8|951.4|951.6|951.4|1253
1621581170000|2021-05-21 07:12:50|||||||||1000
1621596890000|2021-05-21 11:34:50|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.4|5156
1621581180000|2021-05-21 07:13:00|962.2|961.8|962|961.6|962.2|961.8|962|961.6|7622
1621596900000|2021-05-21 11:35:00||951.6||951.6||951.6||951.6|0
1621581190000|2021-05-21 07:13:10|961.8|961.4|961.2|960.8|961.8|961.4|961|960.6|7187
1621596910000|2021-05-21 11:35:10||951.4||951.4||951.4||951.4|0
1621581200000|2021-05-21 07:13:20|961.4|961|961.6|961|961.6|961|961.4|960.8|4003
1621596930000|2021-05-21 11:35:30|951.6||951.6||951.6||951.6||0
1621581220000|2021-05-21 07:13:40|961.8|961.2|961.8|961.2|961.8|961.2|961.8|961.2|7061
1621596950000|2021-05-21 11:35:50|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|783
1621581230000|2021-05-21 07:13:50|961.6|961|961|960.6|961.6|961|961|960.6|8373
1621596960000|2021-05-21 11:36:00|952|951.8|951.8|951.6|952|951.8|951.8|951.6|3697
1621581240000|2021-05-21 07:14:00|961.2|961|961.4|961|961.4|961|961.2|961|7242
1621596970000|2021-05-21 11:36:10|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|1235
1621581250000|2021-05-21 07:14:10|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|570
1621597000000|2021-05-21 11:36:40||951.6||951.6||951.6||951.6|0
1621581260000|2021-05-21 07:14:20|961.4|961|961.4|961|961.4|961|961.2|961|8732
1621597030000|2021-05-21 11:37:10|951.6|951.4|951.8|951.6|951.8|951.6|951.6|951.4|2178
1621581280000|2021-05-21 07:14:40|961.2|960.8|961|960.8|961.4|960.8|961|960.8|7871
1621597040000|2021-05-21 11:37:20||951.4||951.4||951.4||951.4|0
1621597060000|2021-05-21 11:37:40|951.6||951.6||951.6||951.6||1951
1621581300000|2021-05-21 07:15:00|961.2|961|962|961.6|962.6|962|961.2|961|30575
1621597080000|2021-05-21 11:38:00|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|1619
1621581310000|2021-05-21 07:15:10|962.2|961.8|963|962.4|963|962.6|962.2|961.8|5169
1621597090000|2021-05-21 11:38:10|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|829
1621581320000|2021-05-21 07:15:20|962.8|962.2|962.6|962.2|963|962.2|962.6|962.2|8117
1621597110000|2021-05-21 11:38:30|951.4||951.6||951.6||951.4||835
1621581340000|2021-05-21 07:15:40|962.4|962.4|963.2|962.8|963.2|962.8|962.4|962.2|8955
1621597120000|2021-05-21 11:38:40||951.4||951.2||951.4||951.2|600
1621581350000|2021-05-21 07:15:50||963||963||963||963|0
1621597130000|2021-05-21 11:38:50||951.4||951.4||951.4||951.4|0
1621581360000|2021-05-21 07:16:00|963.4|963.2|963.2|963|963.6|963.2|963.2|963|11375
1621597140000|2021-05-21 11:39:00|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|21
1621581370000|2021-05-21 07:16:10|963|962.8|962.4|961.8|963.2|962.8|962|961.8|32552
1621597170000|2021-05-21 11:39:30||951.4||951.4||951.4||951.4|0
1621581380000|2021-05-21 07:16:20|962.6|962|962.6|962.2|962.6|962.2|962.6|962|6116
1621597190000|2021-05-21 11:39:50||951.2||951.2||951.2||951.2|0
1621581390000|2021-05-21 07:16:30|962.4||962.6||962.6||962.4||0
1621597200000|2021-05-21 11:40:00|951.4||951.6||951.6||951.4||5489
1621581400000|2021-05-21 07:16:40|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|3792
1621597210000|2021-05-21 11:40:10||951.4||951.4||951.4||951.4|0
1621581410000|2021-05-21 07:16:50|962.6|962.6|962.8|962.4|962.8|962.6|962.6|962.4|2039
1621597220000|2021-05-21 11:40:20|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|1450
1621597230000|2021-05-21 11:40:30|952|951.8|952.2|952|952.2|952|952|951.8|2951
1621597240000|2021-05-21 11:40:40|952|951.8|952.2|951.8|952.2|951.8|952|951.8|986
1621581430000|2021-05-21 07:17:10|962.6||962.6||962.6||962.6||0
1621597250000|2021-05-21 11:40:50|952|952|952.2|951.8|952.2|952|952|951.8|5334
1621581440000|2021-05-21 07:17:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.4|1871
1621597270000|2021-05-21 11:41:10|952|951.6|952|951.6|952|951.6|952|951.6|947
1621581450000|2021-05-21 07:17:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|13198
1621597280000|2021-05-21 11:41:20|951.8|951.4|951.8|951.4|951.8|951.6|951.6|951.4|6778
1621581460000|2021-05-21 07:17:40|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|0
1621597310000|2021-05-21 11:41:50|952|951.6|952|951.8|952|951.8|952|951.6|3317
1621581470000|2021-05-21 07:17:50|962.8|962.4|963|962.8|963.4|963.2|962.8|962.4|34573
1621597320000|2021-05-21 11:42:00|952.2|952|952.2|951.8|952.2|952|952.2|951.8|355
1621581480000|2021-05-21 07:18:00|963.2|963|963|962.8|963.4|963|963|962.8|10903
1621597350000|2021-05-21 11:42:30|952.4|952|952.6|952.2|952.6|952.4|952.4|952|2031
1621581490000|2021-05-21 07:18:10|962.8|962.6|963|962.6|963|962.8|962.8|962.6|6705
1621597370000|2021-05-21 11:42:50|952.8|952.4|952.8|952.6|953|952.8|952.8|952.4|6389
1621581500000|2021-05-21 07:18:20|962.8||962.8||963||962.8||656
1621597380000|2021-05-21 11:43:00|953|952.8|953|952.6|953|952.8|952.8|952.4|1043
1621581510000|2021-05-21 07:18:30|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|565
1621597390000|2021-05-21 11:43:10|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|245
1621581520000|2021-05-21 07:18:40|962.8||962.6||962.8||962.6||1806
1621597400000|2021-05-21 11:43:20|952.8|952.6|953|952.6|953|952.6|952.8|952.4|1036
1621581530000|2021-05-21 07:18:50|962.4|962.2|962.6|962|962.6|962.2|962.2|962|6651
1621597410000|2021-05-21 11:43:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1621581540000|2021-05-21 07:19:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|0
1621597420000|2021-05-21 11:43:40|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952.2|14180
1621581550000|2021-05-21 07:19:10|962.6||962.6||962.6||962.6||3
1621597430000|2021-05-21 11:43:50|952.6||952.6||952.6||952.6||835
1621581560000|2021-05-21 07:19:20|962.8|962.4|962.6|962.4|962.8|962.4|962.6|962.4|6564
1621597440000|2021-05-21 11:44:00|952.4|952.2|952.8|952.4|952.8|952.6|952.4|952.2|4677
1621581570000|2021-05-21 07:19:30|962.8|962.6|963|962.6|963|962.6|962.8|962.6|5680
1621597460000|2021-05-21 11:44:20|953|952.6|953|952.6|953|952.8|953|952.6|8683
1621597470000|2021-05-21 11:44:30|952.8||952.8||952.8||952.8||0
1621597480000|2021-05-21 11:44:40||952.4||952.6||952.6||952.4|874
1621581580000|2021-05-21 07:19:40|963.2|962.8|963.6|963.4|963.8|963.6|963.2|962.6|23851
1621597490000|2021-05-21 11:44:50|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|561
1621581590000|2021-05-21 07:19:50|963.8|963.6|964|963.6|964|963.6|963.8|963.6|34419
1621597500000|2021-05-21 11:45:00|953|952.4|953|952.6|953|952.8|952.8|952.4|2244
1621581600000|2021-05-21 07:20:00|964.2|963.8|965|964.6|965|964.6|964.2|963.8|24497
1621597520000|2021-05-21 11:45:20|952.8|952.8|952.8|952.4|952.8|952.8|952.8|952.4|1536
1621581610000|2021-05-21 07:20:10|965.2|964.8|965.2|965|965.6|965.2|965.2|964.8|25437
1621597540000|2021-05-21 11:45:40||952.6||952.4||952.6||952.4|0
1621581620000|2021-05-21 07:20:20|965|964.8|965.4|965|965.4|965|965|964.8|18917
1621597550000|2021-05-21 11:45:50|952.6||952.8||952.8||952.6||1722
1621581630000|2021-05-21 07:20:30|965.8|965.2|965.6|965.4|966|965.6|965.6|965.2|18472
1621597600000|2021-05-21 11:46:40|952.6||952.6||952.6||952.6||0
1621581640000|2021-05-21 07:20:40|965.4|965.2|965.4|965|965.6|965.2|965.2|964.8|3400
1621597610000|2021-05-21 11:46:50|952.8||952.8||952.8||952.8||0
1621581650000|2021-05-21 07:20:50|965.2|964.8|965.4|964.8|965.4|964.8|965|964.8|2030
1621597630000|2021-05-21 11:47:10|952.6||952.6||952.6||952.6||2102
1621581660000|2021-05-21 07:21:00|965.2|964.6|964.8|964.4|965.2|964.6|964.6|964.4|13104
1621597640000|2021-05-21 11:47:20|952.4|952.2|952.4|952.2|952.6|952.2|952.4|952.2|1527
1621581670000|2021-05-21 07:21:10|964.6|964.2|964.6|964.2|964.8|964.2|964.4|964|6497
1621597680000|2021-05-21 11:48:00|952.2|952|952.2|952|952.2|952|952.2|952|130
1621581680000|2021-05-21 07:21:20|964.8||964.6||964.8||964.6||0
1621597690000|2021-05-21 11:48:10|||||||||490
1621581690000|2021-05-21 07:21:30|964.8||964.8||964.8||964.6||0
1621597700000|2021-05-21 11:48:20|||||||||250
1621581700000|2021-05-21 07:21:40||964.4||964.4||964.4||964.4|1000
1621597740000|2021-05-21 11:49:00|||||||||3
1621581710000|2021-05-21 07:21:50|965|964.6|965|964.6|965.4|964.8|965|964.6|8593
1621597770000|2021-05-21 11:49:30|952|951.8|952|951.8|952|951.8|952|951.8|5053
1621581720000|2021-05-21 07:22:00|965.2|964.8|965|964.6|965.2|965|965|964.6|2551
1621597780000|2021-05-21 11:49:40|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|3856
1621581750000|2021-05-21 07:22:30|964.8|964.4|964.6|964.2|965|964.4|964|963.8|22986
1621597790000|2021-05-21 11:49:50|952|951.6|952.2|952|952.2|952|952|951.6|6678
1621581760000|2021-05-21 07:22:40|964.4|964|963.8|963.6|964.6|964.2|963.8|963.4|34223
1621597800000|2021-05-21 11:50:00|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1450
1621581770000|2021-05-21 07:22:50|964|963.8|964.4|963.8|964.4|964|964|963.8|2238
1621597860000|2021-05-21 11:51:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|3865
1621581780000|2021-05-21 07:23:00|964.2|963.6|963.8|963.4|964.2|963.8|963.6|963.4|30075
1621597880000|2021-05-21 11:51:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|580
1621581790000|2021-05-21 07:23:10|963.6|963.2|963.6|963|963.6|963.4|963.4|963|8387
1621597900000|2021-05-21 11:51:40|952.6|952.4|952.4|952|952.6|952.4|952.2|952|31977
1621581800000|2021-05-21 07:23:20|963.4|963.2|963.6|963.2|963.6|963.2|963.2|963.2|10589
1621597910000|2021-05-21 11:51:50|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|715
1621581810000|2021-05-21 07:23:30|963.4||963.4||963.4||963.4||604
1621597980000|2021-05-21 11:53:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1719
1621581820000|2021-05-21 07:23:40|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|3428
1621598000000|2021-05-21 11:53:20||952.4||952.4||952.4||952.4|0
1621581850000|2021-05-21 07:24:10|963.8|963.4|964|963.8|964|963.8|963.8|963.4|6150
1621598050000|2021-05-21 11:54:10|||||||||69
1621581860000|2021-05-21 07:24:20|964.2|964|964.2|964|964.4|964|964.2|964|2885
1621598060000|2021-05-21 11:54:20|||||||||547
1621581880000|2021-05-21 07:24:40|963.8|963.6|964|963.8|964|963.8|963.8|963.4|31704
1621598070000|2021-05-21 11:54:30|952.8|952.6|953|952.8|953|952.8|952.8|952.6|4502
1621598120000|2021-05-21 11:55:20|||||||||355
1621581900000|2021-05-21 07:25:00|964.2|964|964.4|964.2|964.4|964.2|964.2|963.8|12226
1621598130000|2021-05-21 11:55:30|953.2|953|953.4|953|953.4|953|953.2|953|3725
1621581910000|2021-05-21 07:25:10|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|9317
1621598140000|2021-05-21 11:55:40|953.2|952.8|953.2|952.8|953.4|952.8|953.2|952.8|6325
1621581920000|2021-05-21 07:25:20|964.6|964.4|964.4|964|964.8|964.4|964.4|964|10826
1621598160000|2021-05-21 11:56:00|953||953||953||953||1011
1621581930000|2021-05-21 07:25:30|||||||||4947
1621598180000|2021-05-21 11:56:20|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|5285
1621581940000|2021-05-21 07:25:40|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|11661
1621598190000|2021-05-21 11:56:30|953|952.8|953|952.6|953.2|952.8|953|952.6|3794
1621581950000|2021-05-21 07:25:50|964.4|964.2|964.2|964|964.4|964.2|964|963.8|28158
1621598210000|2021-05-21 11:56:50|953.2|952.8|953.2|953|953.2|953|953.2|952.8|997
1621581960000|2021-05-21 07:26:00|964|963.8|964.2|963.8|964.2|964|964|963.8|2416
1621598220000|2021-05-21 11:57:00|953.4|953.2|953.4|953|953.4|953.2|953.4|953|320
1621581970000|2021-05-21 07:26:10|964|963.6|963.8|963.4|964.2|963.8|963.8|963.4|13664
1621598230000|2021-05-21 11:57:10|953.2||953.2||953.2||953.2||0
1621581980000|2021-05-21 07:26:20|963.6||963.6||963.6||963.6||0
1621598240000|2021-05-21 11:57:20|953.4||953.4||953.4||953.4||0
1621581990000|2021-05-21 07:26:30|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|4369
1621598280000|2021-05-21 11:58:00|953.6|953.2|953.6|953.4|953.8|953.4|953.4|953|6322
1621582000000|2021-05-21 07:26:40|||||||||1458
1621598310000|2021-05-21 11:58:30|||||||||14
1621582010000|2021-05-21 07:26:50|963.4|963.2|963.8|963.4|963.8|963.4|963.4|963.2|24812
1621598320000|2021-05-21 11:58:40|953.8|953.6|953.6|953.4|954|953.6|953.6|953.4|10724
1621582020000|2021-05-21 07:27:00|964|963.6|964|963.8|964|963.8|964|963.6|2741
1621598330000|2021-05-21 11:58:50|953.8|953.6|954|953.8|954|953.8|953.8|953.4|3496
1621582030000|2021-05-21 07:27:10||963.6||963.6||963.6||963.4|5800
1621598340000|2021-05-21 11:59:00|954.2|954|954.6|954.4|954.6|954.4|954.2|953.8|92148
1621582040000|2021-05-21 07:27:20|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|1525
1621598350000|2021-05-21 11:59:10|954.4|954.2|954.8|954.4|954.8|954.6|954.4|954.2|2971
1621582060000|2021-05-21 07:27:40|964|963.6|964|963.8|964|963.8|964|963.6|5953
1621598360000|2021-05-21 11:59:20|955|954.6|954.6|954.4|955|954.6|954.6|954.4|1102
1621582070000|2021-05-21 07:27:50|964.2|964|964.2|964|964.2|964|964.2|964|11432
1621598370000|2021-05-21 11:59:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|21
1621582080000|2021-05-21 07:28:00|964.4||964.4||964.4||964.4||4956
1621598420000|2021-05-21 12:00:20|954.6|954.2|954.4|954|954.8|954.2|954.2|954|5130
1621582090000|2021-05-21 07:28:10|964.6|964.2|964.6|964.4|964.6|964.4|964.4|964.2|7159
1621598430000|2021-05-21 12:00:30|954.2||954.2||954.2||954.2||0
1621582100000|2021-05-21 07:28:20|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|2086
1621598440000|2021-05-21 12:00:40|||||||||141
1621582110000|2021-05-21 07:28:30|||||||||1629
1621598460000|2021-05-21 12:01:00|954|953.8|954.2|954|954.2|954|954|953.8|5073
1621582120000|2021-05-21 07:28:40|964.4|964|964|963.8|964.4|964|964|963.8|3892
1621598470000|2021-05-21 12:01:10|954|953.8|954.2|953.8|954.2|953.8|954|953.8|1349
1621582130000|2021-05-21 07:28:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|1260
1621598490000|2021-05-21 12:01:30|954|954|954.2|953.8|954.2|954|954|953.8|3136
1621582140000|2021-05-21 07:29:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|5357
1621598510000|2021-05-21 12:01:50|954||954.2||954.2||954||0
1621582150000|2021-05-21 07:29:10|963.8|963.6|962.8|962.4|963.8|963.6|962.8|962.4|16250
1621598530000|2021-05-21 12:02:10||954||954||954||954|0
1621582160000|2021-05-21 07:29:20|963|962.6|963.2|962.8|963.4|963|963|962.6|7097
1621598540000|2021-05-21 12:02:20|954|953.8|954.2|953.8|954.2|953.8|954|953.8|3353
1621582170000|2021-05-21 07:29:30|963|962.6|962.8|962.4|963.2|962.6|962.8|962.4|1083
1621598560000|2021-05-21 12:02:40|954||954||954||954||0
1621582180000|2021-05-21 07:29:40|963||963||963||963||0
1621598580000|2021-05-21 12:03:00|954.2|954|954.2|954|954.2|954|954|954|1266
1621582190000|2021-05-21 07:29:50|962.8|962.6|962.6|962.2|962.8|962.6|962.4|962|8159
1621598610000|2021-05-21 12:03:30||953.8||953.8||953.8||953.8|2144
1621582200000|2021-05-21 07:30:00|962.4|962|960.6|960.4|962.4|962|960.6|960.4|21301
1621598630000|2021-05-21 12:03:50||954||954||954||954|0
1621582210000|2021-05-21 07:30:10|960.8|960.6|960.6|960.4|961|960.8|960.6|960.4|2201
1621598650000|2021-05-21 12:04:10|954.4|954.2|954|953.8|954.4|954.2|954|953.8|12088
1621582220000|2021-05-21 07:30:20|960.4|960.2|960|959.6|960.6|960.2|960|959.6|29314
1621598660000|2021-05-21 12:04:20|954.2|954|954.2|953.8|954.4|954.2|954.2|953.8|1449
1621582230000|2021-05-21 07:30:30|959.8|959.8|960.6|960.4|960.6|960.4|959.8|959.6|26329
1621598670000|2021-05-21 12:04:30|954.4|954|954.4|954|954.4|954|954.4|954|0
1621582240000|2021-05-21 07:30:40|960.8|960.6|961.4|961.2|961.4|961.2|960.8|960.4|11677
1621598700000|2021-05-21 12:05:00|954.2|953.8|954.4|954|954.4|954.2|954.2|953.8|436
1621582250000|2021-05-21 07:30:50|961.6|961.4|961.6|961.2|962|961.8|961.6|961.2|7643
1621598710000|2021-05-21 12:05:10|954.2||954.4||954.4||954.2||0
1621582260000|2021-05-21 07:31:00|961.8|961.4|961.8|961.4|961.8|961.6|961.6|961.4|5182
1621598720000|2021-05-21 12:05:20|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|0
1621582270000|2021-05-21 07:31:10|962|961.6|962.2|962|962.2|962|962|961.6|1380
1621598730000|2021-05-21 12:05:30|954.4|954|954.4|954|954.4|954|954.4|954|248
1621582280000|2021-05-21 07:31:20|962.4|962.2|962.2|962|962.4|962.2|962.2|962|5446
1621598770000|2021-05-21 12:06:10|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|271
1621582290000|2021-05-21 07:31:30|962|961.8|961.4|961|962|961.8|961.2|960.8|4991
1621598780000|2021-05-21 12:06:20|954.4|954|954.4|954|954.4|954.2|954.4|954|1982
1621582300000|2021-05-21 07:31:40|961.2|960.8|961.4|960.8|961.4|960.8|961|960.8|4579
1621598800000|2021-05-21 12:06:40|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|2503
1621582310000|2021-05-21 07:31:50|||||||||1250
1621598820000|2021-05-21 12:07:00|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|2454
1621582320000|2021-05-21 07:32:00|961.2|960.6|960.4|960.2|961.2|960.6|960.4|960|3487
1621598830000|2021-05-21 12:07:10|954.6||954.8||954.8||954.6||21
1621582330000|2021-05-21 07:32:10|960.2|960|960.2|959.8|960.4|960|960.2|959.8|7843
1621598840000|2021-05-21 12:07:20|954.6||954.6||954.6||954.6||0
1621582340000|2021-05-21 07:32:20|960|959.6|960|959.6|960.2|960|959.8|959.6|10206
1621598870000|2021-05-21 12:07:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|1307
1621582350000|2021-05-21 07:32:30|959.8|959.4|959.6|959|959.8|959.4|959.2|959|20932
1621598880000|2021-05-21 12:08:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|97
1621582360000|2021-05-21 07:32:40||959.2||959.2||959.2||959.2|0
1621598890000|2021-05-21 12:08:10||954.6||954.6||954.6||954.6|0
1621582370000|2021-05-21 07:32:50|959.4|959|959.6|959.2|959.6|959.4|959.2|959|34298
1621598920000|2021-05-21 12:08:40|955|954.8|955|954.6|955|954.8|955|954.6|5748
1621582380000|2021-05-21 07:33:00||959||959.2||959.2||959|0
1621598940000|2021-05-21 12:09:00||954.8||954.8||954.8||954.8|0
1621582390000|2021-05-21 07:33:10|959.8|959.4|959.8|959.4|959.8|959.6|959.8|959.4|9475
1621598960000|2021-05-21 12:09:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|3
1621582410000|2021-05-21 07:33:30|||||||||676
1621598970000|2021-05-21 12:09:30|955||955||955||955||0
1621582430000|2021-05-21 07:33:50|959.6|959|959.2|958.8|959.6|959|959.2|958.8|31808
1621598980000|2021-05-21 12:09:40|954.8||955||955||954.8||96
1621582440000|2021-05-21 07:34:00|959|959|959.2|958.8|959.2|959|959|958.6|12865
1621598990000|2021-05-21 12:09:50||954.8||954.6||954.8||954.6|0
1621582450000|2021-05-21 07:34:10|||||||||66
1621599000000|2021-05-21 12:10:00||954.8||954.8||954.8||954.6|0
1621582460000|2021-05-21 07:34:20|959|959|959.4|959|959.4|959|959|959|15900
1621599010000|2021-05-21 12:10:10|954.8|954.6|955|954.6|955|954.8|954.8|954.6|3616
1621582470000|2021-05-21 07:34:30|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|4432
1621599020000|2021-05-21 12:10:20|954.8|954.8|955|954.8|955|954.8|954.8|954.8|100
1621582480000|2021-05-21 07:34:40|959.8|959.4|960|959.6|960|959.8|959.8|959.4|7055
1621599030000|2021-05-21 12:10:30||954.6||954.6||954.6||954.6|0
1621582490000|2021-05-21 07:34:50|959.8|959.4|959.8|959.4|960|959.4|959.6|959.4|2296
1621599040000|2021-05-21 12:10:40|954.8||955||955||954.8||0
1621582500000|2021-05-21 07:35:00|959.6|959.2|959.2|959|959.6|959.2|959.2|959|4603
1621599110000|2021-05-21 12:11:50|955.2|954.8|955|954.8|955.2|955|955|954.6|7460
1621582510000|2021-05-21 07:35:10|959|958.8|958.6|958.4|959|958.8|958.6|958.4|3927
1621599120000|2021-05-21 12:12:00|955.2|955|955.4|955|955.4|955|955.2|955|6915
1621582520000|2021-05-21 07:35:20|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|8896
1621599130000|2021-05-21 12:12:10||955.2||955.2||955.2||955.2|0
1621582530000|2021-05-21 07:35:30|959|958.8|959|958.6|959.2|958.8|959|958.6|4507
1621599190000|2021-05-21 12:13:10|955.2|955|954.8|954.6|955.2|955|954.8|954.6|14203
1621582540000|2021-05-21 07:35:40|958.8||958.8||958.8||958.8||0
1621599200000|2021-05-21 12:13:20|955||954.8||955||954.8||541
1621582550000|2021-05-21 07:35:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1574
1621599210000|2021-05-21 12:13:30|955|954.8|955.4|955|955.4|955|955|954.8|6611
1621582560000|2021-05-21 07:36:00|958.4|958.2|958.4|958|958.6|958.2|958.2|958|14131
1621599220000|2021-05-21 12:13:40|955.2||955.2||955.2||955.2||0
1621582570000|2021-05-21 07:36:10|958.6|958.2|958.6|958.4|958.8|958.6|958.6|958.2|10617
1621599280000|2021-05-21 12:14:40|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|3889
1621582590000|2021-05-21 07:36:30|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958.2|6746
1621599290000|2021-05-21 12:14:50|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|2571
1621582600000|2021-05-21 07:36:40|958.2|958|958.4|958|958.4|958|958|957.8|12476
1621599300000|2021-05-21 12:15:00|955.6|955.4|955.6|955.4|955.6|955.4|955.4|955.2|6290
1621582610000|2021-05-21 07:36:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|5569
1621599310000|2021-05-21 12:15:10|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|3829
1621582620000|2021-05-21 07:37:00|958.4|958|958.4|958|958.4|958.2|958.4|958|3615
1621599320000|2021-05-21 12:15:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1434
1621582650000|2021-05-21 07:37:30|958.6|958.2|958.8|958.6|958.8|958.6|958.6|958|16788
1621599330000|2021-05-21 12:15:30|||||||||136
1621582660000|2021-05-21 07:37:40|959|958.8|959|958.6|959|958.8|958.8|958.6|10295
1621599340000|2021-05-21 12:15:40|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|3940
1621582670000|2021-05-21 07:37:50|958.8|958.8|959.2|958.8|959.2|958.8|958.8|958.8|1300
1621599350000|2021-05-21 12:15:50|956|955.8|955.6|955.2|956|955.8|955.4|955.2|4811
1621582690000|2021-05-21 07:38:10|||||||||3800
1621599360000|2021-05-21 12:16:00||955.4||955.2||955.4||955.2|747
1621582700000|2021-05-21 07:38:20|959.4|959|959.8|959.4|959.8|959.4|959.4|959|8118
1621599420000|2021-05-21 12:17:00||955.4||955.2||955.4||955.2|0
1621582710000|2021-05-21 07:38:30|959.6|959.2|959.4|959.2|959.6|959.4|959.4|959.2|8041
1621599430000|2021-05-21 12:17:10|955.4|955|955.8|955.4|955.8|955.6|955.4|955|23736
1621582720000|2021-05-21 07:38:40||959||959||959||959|11278
1621599450000|2021-05-21 12:17:30|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|2038
1621582730000|2021-05-21 07:38:50||959.2||959.2||959.2||959.2|0
1621599460000|2021-05-21 12:17:40|955.6|955.4|955.6|955.4|955.6|955.4|955.4|955.2|5574
1621582740000|2021-05-21 07:39:00|959.2|959|959.2|959|959.2|959|959.2|959|2642
1621599470000|2021-05-21 12:17:50||955.2||955.2||955.2||955.2|26
1621582750000|2021-05-21 07:39:10|959|958.8|958.8|958.6|959|958.8|958.8|958.6|8000
1621599480000|2021-05-21 12:18:00|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|1296
1621582760000|2021-05-21 07:39:20|959|958.4|958.8|958.6|959.2|958.6|958.6|958.4|3878
1621599490000|2021-05-21 12:18:10|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.2|3727
1621582770000|2021-05-21 07:39:30|958.6|958.4|958.4|958.2|958.6|958.4|958.4|958.2|7256
1621599500000|2021-05-21 12:18:20|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|996
1621582780000|2021-05-21 07:39:40|958.2|958|958.4|958|958.4|958|958.2|958|3002
1621599510000|2021-05-21 12:18:30|955.6||955.8||955.8||955.6||0
1621582790000|2021-05-21 07:39:50|958.2|957.8|958|957.8|958.2|958|958|957.8|5934
1621599520000|2021-05-21 12:18:40|955.6||955.8||955.8||955.6||1479
1621582800000|2021-05-21 07:40:00|957.8|957.6|957.6|957.2|957.8|957.6|957.2|956.8|2800
1621599540000|2021-05-21 12:19:00|956|955.6|956.4|956|956.4|956|956|955.6|7486
1621582820000|2021-05-21 07:40:20|||||||||615
1621599550000|2021-05-21 12:19:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1621582830000|2021-05-21 07:40:30|957.8|957.4|957.8|957.6|957.8|957.6|957.6|957.2|5305
1621599570000|2021-05-21 12:19:30||956||956||956||956|1056
1621582840000|2021-05-21 07:40:40|958|957.8|958|957.6|958|957.8|958|957.6|770
1621599580000|2021-05-21 12:19:40|956|955.8|955.8|955.4|956|955.8|955.6|955.4|13254
1621582860000|2021-05-21 07:41:00|957.8|957.8|958.2|958|958.2|958|957.8|957.8|9489
1621599600000|2021-05-21 12:20:00|956|955.6|956.2|955.8|956.2|956|956|955.6|3143
1621582870000|2021-05-21 07:41:10|958|957.8|958|957.8|958.2|957.8|958|957.8|12208
1621599620000|2021-05-21 12:20:20|956||956||956||956||0
1621582880000|2021-05-21 07:41:20|957.8|957.6|957.8|957.4|958|957.6|957.8|957.4|4501
1621599630000|2021-05-21 12:20:30|||||||||1765
1621582890000|2021-05-21 07:41:30|||||||||2064
1621599640000|2021-05-21 12:20:40|||||||||547
1621582910000|2021-05-21 07:41:50|958|957.6|958.2|958|958.2|958|957.8|957.6|7669
1621599650000|2021-05-21 12:20:50|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|2683
1621582920000|2021-05-21 07:42:00|958|957.8|957.6|957.4|958|957.8|957.6|957.4|5943
1621599660000|2021-05-21 12:21:00|955.6|955.2|955.6|955.2|955.8|955.4|955.4|955.2|4400
1621582930000|2021-05-21 07:42:10|957.4|957.2|957.4|957.2|957.4|957.2|956.8|956.6|15902
1621599700000|2021-05-21 12:21:40|955.8|955.4|955.6|955.4|955.8|955.6|955.6|955.4|599
1621582940000|2021-05-21 07:42:20|957.2|957|957.2|956.6|957.2|957|957.2|956.6|5689
1621599710000|2021-05-21 12:21:50||955.2||955.2||955.2||955.2|0
1621582950000|2021-05-21 07:42:30|957.4|956.8|956.8|956.6|957.4|956.8|956.8|956.6|10749
1621599760000|2021-05-21 12:22:40|955.4||955.6||955.6||955.4||1927
1621582960000|2021-05-21 07:42:40|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|5744
1621599770000|2021-05-21 12:22:50|955.4|955|955.4|955.2|955.4|955.2|955.2|955|2992
1621582990000|2021-05-21 07:43:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|6841
1621599800000|2021-05-21 12:23:20|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|2925
1621583000000|2021-05-21 07:43:20|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|1052
1621599810000|2021-05-21 12:23:30|955.6||955.6||955.6||955.6||1778
1621583010000|2021-05-21 07:43:30|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|14698
1621599820000|2021-05-21 12:23:40|955.4|955.4|955.4|955.2|955.6|955.4|955.4|955.2|24
1621583020000|2021-05-21 07:43:40|957|956.8|956.6|956.2|957|956.8|956.6|956.2|30699
1621599830000|2021-05-21 12:23:50|955.6|955|955.2|954.8|955.6|955|955|954.8|4567
1621583030000|2021-05-21 07:43:50|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|0
1621599850000|2021-05-21 12:24:10|955||955||955.2||955||617
1621583040000|2021-05-21 07:44:00|957|956.6|956.8|956.4|957|956.8|956.8|956.4|5979
1621599860000|2021-05-21 12:24:20|954.8|954.6|955|954.6|955|954.8|954.8|954.6|4430
1621583060000|2021-05-21 07:44:20|957|956.6|956.6|956.2|957|956.8|956.4|956.2|5371
1621599880000|2021-05-21 12:24:40|||||||||140
1621583070000|2021-05-21 07:44:30|956.4|956|956.6|956.2|956.6|956.2|956.2|956|14936
1621583080000|2021-05-21 07:44:40|956.4|956|956.4|956|956.6|956|956.2|956|1799
1621599900000|2021-05-21 12:25:00|||||||||2300
1621583090000|2021-05-21 07:44:50|956.6||956.6||956.6||956.6||5166
1621599940000|2021-05-21 12:25:40||954.8||954.8||954.8||954.8|0
1621599950000|2021-05-21 12:25:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|631
1621583100000|2021-05-21 07:45:00|956.8|956.2|956.6|956.2|956.8|956.6|956.2|956|35156
1621599960000|2021-05-21 12:26:00|955|954.8|955|954.8|955|954.8|954.8|954.6|4230
1621583110000|2021-05-21 07:45:10|956.4|956|956.4|956|956.6|956|956.4|956|992
1621599970000|2021-05-21 12:26:10||954.6||954.6||954.6||954.6|0
1621583120000|2021-05-21 07:45:20|956.2|955.8|955.4|955.2|956.2|955.8|955.4|955.2|12314
1621599990000|2021-05-21 12:26:30||954.8||954.8||954.8||954.6|0
1621583130000|2021-05-21 07:45:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.2|4800
1621600000000|2021-05-21 12:26:40||954.6||954.6||954.6||954.6|1329
1621583140000|2021-05-21 07:45:40|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|712
1621600020000|2021-05-21 12:27:00|954.8|954.8|954.8|954.6|954.8|954.8|954.8|954.6|546
1621583150000|2021-05-21 07:45:50|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|5598
1621600030000|2021-05-21 12:27:10|955|954.8|955|954.6|955|954.8|955|954.6|214
1621583160000|2021-05-21 07:46:00|955.8|955.4|955.8|955.6|956|955.8|955.8|955.2|20778
1621600040000|2021-05-21 12:27:20|954.8||955||955||954.8||7771
1621583170000|2021-05-21 07:46:10|956||956||956||956||5000
1621600060000|2021-05-21 12:27:40|954.8|954.8|955|954.6|955|954.8|954.8|954.6|8713
1621583180000|2021-05-21 07:46:20|956.2|955.8|956.2|956|956.2|956|956.2|955.8|11272
1621600070000|2021-05-21 12:27:50|954.8|954.8|955|954.6|955|954.8|954.8|954.6|862
1621583190000|2021-05-21 07:46:30|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956.2|3813
1621600080000|2021-05-21 12:28:00|||||||||2408
1621583200000|2021-05-21 07:46:40|||||||||77
1621600110000|2021-05-21 12:28:30||954.8||954.6||954.8||954.6|1500
1621583230000|2021-05-21 07:47:10|956.4|956.2|956.2|955.8|956.4|956.2|956.2|955.8|10439
1621600140000|2021-05-21 12:29:00|954.8||954.8||954.8||954.8||2351
1621583240000|2021-05-21 07:47:20|956.4|956|957|956.6|957|956.8|956.4|956|18127
1621600150000|2021-05-21 12:29:10|||||||||570
1621583250000|2021-05-21 07:47:30|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.2|4940
1621600170000|2021-05-21 12:29:30|955|954.8|954.8|954.6|955|954.8|954.8|954.6|2907
1621583260000|2021-05-21 07:47:40|956.6|956.4|956.4|956.2|956.8|956.4|956.4|956.2|3097
1621600180000|2021-05-21 12:29:40|955|954.8|955|954.6|955|954.8|954.8|954.6|2082
1621583280000|2021-05-21 07:48:00|956.2|956|956.4|956|956.4|956|956.2|955.8|4378
1621583290000|2021-05-21 07:48:10|956.2|955.8|956|955.8|956.2|955.8|955.8|955.6|7225
1621600200000|2021-05-21 12:30:00|954.8|954.8|954.4|954.2|954.8|954.8|954.4|954.2|17144
1621583300000|2021-05-21 07:48:20|955.8|955.6|955.6|955.2|955.8|955.6|955.4|955.2|1584
1621600220000|2021-05-21 12:30:20|954.6|954.4|955|954.6|955|954.8|954.6|954.4|9128
1621583310000|2021-05-21 07:48:30|955.4|955|954.8|954.4|955.4|955|954.8|954.2|21525
1621600240000|2021-05-21 12:30:40|954.8|954.4|954.6|954.2|954.8|954.4|954.4|954.2|2536
1621583330000|2021-05-21 07:48:50|955|954.6|955.4|955.2|955.4|955.2|954.8|954.6|25414
1621600260000|2021-05-21 12:31:00|||||||||2161
1621583340000|2021-05-21 07:49:00|955.6|955.4|955.4|955|955.8|955.6|955|954.8|30369
1621600270000|2021-05-21 12:31:10|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.2|10855
1621583350000|2021-05-21 07:49:10|955.2|954.8|955|954.6|955.2|954.8|954.8|954.4|3748
1621600280000|2021-05-21 12:31:20|955|954.6|954.8|954.4|955|954.8|954.8|954.4|6599
1621583360000|2021-05-21 07:49:20||954.8||954.8||954.8||954.8|219
1621600290000|2021-05-21 12:31:30|954.6|954.6|954.6|954.2|954.8|954.6|954.4|954.2|4857
1621583370000|2021-05-21 07:49:30|955.2|955|955.4|955|955.4|955.2|955.2|955|19164
1621600300000|2021-05-21 12:31:40|954.8|954.4|955|954.6|955|954.8|954.8|954.4|8153
1621583380000|2021-05-21 07:49:40|955.2|954.8|955|954.8|955.2|954.8|955|954.8|2149
1621600310000|2021-05-21 12:31:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|5690
1621583400000|2021-05-21 07:50:00|954.8|954.6|955|954.6|955|954.6|954.8|954.6|0
1621600320000|2021-05-21 12:32:00|||||||||2677
1621583420000|2021-05-21 07:50:20|955.2|954.8|955.2|954.6|955.4|955|955|954.6|2151
1621600350000|2021-05-21 12:32:30|954.6||954.6||954.8||954.6||2592
1621583430000|2021-05-21 07:50:30||954.8||954.8||954.8||954.6|0
1621600360000|2021-05-21 12:32:40|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|1849
1621583440000|2021-05-21 07:50:40|955.4|955|955.4|955.2|955.4|955.2|955.4|954.8|811
1621600400000|2021-05-21 12:33:20||954.4||954.2||954.4||954.2|0
1621583450000|2021-05-21 07:50:50|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|4106
1621600460000|2021-05-21 12:34:20|954.4||954.4||954.4||954.4||315
1621583460000|2021-05-21 07:51:00|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2224
1621600470000|2021-05-21 12:34:30|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|7392
1621583470000|2021-05-21 07:51:10|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|4703
1621600490000|2021-05-21 12:34:50||954.4||954.2||954.4||954.2|3757
1621583490000|2021-05-21 07:51:30|955.6|955.2|955.4|955|955.8|955.4|955|954.8|79139
1621600520000|2021-05-21 12:35:20|||||||||2244
1621583510000|2021-05-21 07:51:50|955.2|954.8|954.8|954.6|955.2|954.8|954.8|954.6|1887
1621600530000|2021-05-21 12:35:30|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.4|1843
1621583520000|2021-05-21 07:52:00|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|2885
1621600540000|2021-05-21 12:35:40||954.2||954.2||954.2||954.2|542
1621583540000|2021-05-21 07:52:20|954.8|954.4|955|954.8|955.2|955|954.8|954.2|26634
1621600560000|2021-05-21 12:36:00||954.4||954.4||954.4||954.4|0
1621583550000|2021-05-21 07:52:30|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2268
1621600570000|2021-05-21 12:36:10|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|10707
1621583560000|2021-05-21 07:52:40|955|954.6|954.8|954.4|955|954.6|954.8|954.4|4108
1621583580000|2021-05-21 07:53:00|954.6|954.2|954.2|954|954.6|954.2|954.2|954|35148
1621600580000|2021-05-21 12:36:20|954.6||954.6||954.6||954.6||0
1621583590000|2021-05-21 07:53:10|954.4|954.2|954.4|954|954.4|954.2|954.4|954|6763
1621583610000|2021-05-21 07:53:30|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954.2|13559
1621600590000|2021-05-21 12:36:30|954.4|954.2|954.4|954.2|954.6|954.4|954.4|954.2|5993
1621583620000|2021-05-21 07:53:40|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|2625
1621600600000|2021-05-21 12:36:40|954.2|954|954.4|954.2|954.4|954.2|954.2|954|3068
1621583630000|2021-05-21 07:53:50|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.4|14719
1621600610000|2021-05-21 12:36:50|954.2|954|954.4|954|954.4|954|954.2|954|292
1621583640000|2021-05-21 07:54:00|954.6|954.4|954.4|954|954.8|954.4|954.2|954|4846
1621600620000|2021-05-21 12:37:00|954.2||954.4||954.4||954.2||0
1621583650000|2021-05-21 07:54:10|954.6|954.2|954.6|954.2|954.6|954.4|954.6|954.2|3159
1621600630000|2021-05-21 12:37:10|954.2|954.2|954.4|954|954.4|954.2|954.2|954|2151
1621583660000|2021-05-21 07:54:20|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|10858
1621600650000|2021-05-21 12:37:30||954.2||954.2||954.2||954.2|0
1621583670000|2021-05-21 07:54:30|954.6|954.2|954.6|954.2|954.8|954.2|954.6|954.2|1
1621600670000|2021-05-21 12:37:50|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|5752
1621583680000|2021-05-21 07:54:40|954.4|954|954.8|954.4|954.8|954.4|954.4|954|3951
1621600680000|2021-05-21 12:38:00|954.4|954.2|954.2|954|954.4|954.2|954.2|954|5301
1621583710000|2021-05-21 07:55:10|||||||||230
1621600690000|2021-05-21 12:38:10|954.4|954.2|954.4|954|954.4|954.2|954.4|954|985
1621583730000|2021-05-21 07:55:30|954.6|954.2|954.4|954|954.6|954.2|954.2|954|30205
1621600700000|2021-05-21 12:38:20|||||||||708
1621583740000|2021-05-21 07:55:40|954.2|954.2|954.4|954.2|954.4|954.2|954.2|954|20812
1621600730000|2021-05-21 12:38:50||954.2||954.2||954.2||954|0
1621583760000|2021-05-21 07:56:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|11574
1621600740000|2021-05-21 12:39:00||954||954||954||954|2575
1621583770000|2021-05-21 07:56:10|954.6||954.6||954.6||954.6||3500
1621600780000|2021-05-21 12:39:40|||||||||100
1621583790000|2021-05-21 07:56:30|954.8|954.6|955.2|955|955.2|955|954.8|954.6|18025
1621583800000|2021-05-21 07:56:40|955.4|955.2|956|955.8|956|955.8|955.4|955.2|26584
1621600800000|2021-05-21 12:40:00|954.2||954.2||954.2||954.2||2523
1621583810000|2021-05-21 07:56:50|956.2||956||956.2||956||5038
1621600830000|2021-05-21 12:40:30|||||||||570
1621583820000|2021-05-21 07:57:00|955.8|955.6|955.4|955.2|955.8|955.6|955.4|955.2|15497
1621600860000|2021-05-21 12:41:00|||||||||1355
1621583830000|2021-05-21 07:57:10|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|5279
1621600870000|2021-05-21 12:41:10|954|953.8|953.8|953.6|954|953.8|953.8|953.6|23525
1621583840000|2021-05-21 07:57:20|955.4|955.2|955.8|955.4|955.8|955.4|955.4|955.2|5834
1621600880000|2021-05-21 12:41:20|954|953.8|953.8|953.6|954|953.8|953.8|953.6|408
1621583850000|2021-05-21 07:57:30|955.6|955.6|955.4|955.2|955.6|955.6|955.4|955.2|4437
1621600890000|2021-05-21 12:41:30|954|953.8|954|953.8|954|953.8|954|953.8|1417
1621583860000|2021-05-21 07:57:40|955.2|955|955|954.8|955.2|955|955|954.8|3126
1621600900000|2021-05-21 12:41:40|954.2|954|954.2|954|954.2|954|954.2|954|2015
1621583870000|2021-05-21 07:57:50|954.8|954.6|954.8|954.4|955|954.6|954.8|954.4|11576
1621600910000|2021-05-21 12:41:50|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|4010
1621583890000|2021-05-21 07:58:10|955|954.6|954.8|954.4|955|954.6|954.6|954.4|4340
1621600920000|2021-05-21 12:42:00|954.2|954|954.4|954|954.4|954|954.2|954|1523
1621583910000|2021-05-21 07:58:30|954.6|954.6|954.8|954.4|954.8|954.6|954.6|954.4|10531
1621600950000|2021-05-21 12:42:30|954.2|953.8|954.2|953.8|954.4|953.8|953.8|953.6|9374
1621583920000|2021-05-21 07:58:40|||||||||500
1621600960000|2021-05-21 12:42:40|||||||||2743
1621583930000|2021-05-21 07:58:50|954.6|954.2|954|953.6|954.8|954.2|953.8|953.6|26607
1621600970000|2021-05-21 12:42:50||954||954||954||954|0
1621583940000|2021-05-21 07:59:00|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953|3050
1621601000000|2021-05-21 12:43:20|||||||||568
1621583950000|2021-05-21 07:59:10|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|1531
1621601040000|2021-05-21 12:44:00|954|953.8|954|953.8|954|953.8|954|953.8|6755
1621583960000|2021-05-21 07:59:20|953.4|953.4|953.4|953.2|953.4|953.4|953.4|953.2|33
1621601070000|2021-05-21 12:44:30|||||||||501
1621583990000|2021-05-21 07:59:50|||||||||64
1621601080000|2021-05-21 12:44:40|||||||||47
1621584010000|2021-05-21 08:00:10|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|6940
1621601090000|2021-05-21 12:44:50|954.2|954|954.2|954|954.2|954|954.2|954|916
1621584020000|2021-05-21 08:00:20||953.4||953.4||953.4||953.4|0
1621601100000|2021-05-21 12:45:00|954|953.8|954|953.8|954|953.8|954|953.8|2439
1621584030000|2021-05-21 08:00:30|953.4|953.2|953.2|953|953.4|953.2|953.2|953|12119
1621601110000|2021-05-21 12:45:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|2024
1621584040000|2021-05-21 08:00:40|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|3876
1621601130000|2021-05-21 12:45:30|||||||||1863
1621584050000|2021-05-21 08:00:50|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|11481
1621601140000|2021-05-21 12:45:40|954|953.8|954|953.8|954|953.8|953.8|953.6|2579
1621584060000|2021-05-21 08:01:00|953.8|953.6|954|953.8|954|953.8|953.6|953.4|25239
1621601150000|2021-05-21 12:45:50|||||||||499
1621584070000|2021-05-21 08:01:10|953.8|953.6|953.8|953.4|954|953.6|953.6|953.4|10185
1621601160000|2021-05-21 12:46:00|954.2|954|954.4|954.2|954.4|954.2|954.2|954|15267
1621584080000|2021-05-21 08:01:20|954|953.6|954|953.8|954|953.8|954|953.6|5193
1621601170000|2021-05-21 12:46:10|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|3936
1621584090000|2021-05-21 08:01:30|954.2|954|954.2|954|954.2|954|954.2|953.8|6758
1621601180000|2021-05-21 12:46:20|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|1760
1621584100000|2021-05-21 08:01:40|954|953.8|954.2|953.8|954.2|953.8|954|953.8|960
1621601200000|2021-05-21 12:46:40|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|2209
1621584120000|2021-05-21 08:02:00|954.4|954|954.4|954|954.4|954.2|954.4|954|6555
1621601220000|2021-05-21 12:47:00|954.2|954|954.2|954|954.2|954|954.2|954|6785
1621584130000|2021-05-21 08:02:10|954.2|953.8|954.4|954|954.4|954|954.2|953.8|4112
1621601240000|2021-05-21 12:47:20|||||||||542
1621584140000|2021-05-21 08:02:20|954.2|953.8|954.4|953.8|954.4|953.8|954.2|953.8|0
1621601250000|2021-05-21 12:47:30|954|953.8|954|953.8|954|953.8|954|953.8|2344
1621584150000|2021-05-21 08:02:30|954.2||954.2||954.2||954.2||0
1621601260000|2021-05-21 12:47:40|954.2|954|954.2|954|954.2|954|954.2|954|256
1621584160000|2021-05-21 08:02:40|954|953.6|953.8|953.4|954|953.6|953.4|953|6765
1621601290000|2021-05-21 12:48:10|||||||||1200
1621584170000|2021-05-21 08:02:50|954|953.6|954|953.6|954|953.8|954|953.6|5134
1621601300000|2021-05-21 12:48:20|954|953.8|954|953.8|954.2|954|954|953.8|4526
1621584180000|2021-05-21 08:03:00|953.8|953.4|953.8|953.4|954|953.6|953.8|953.4|944
1621601320000|2021-05-21 12:48:40|954.2|954|954.2|954|954.2|954|954.2|954|244
1621584190000|2021-05-21 08:03:10|954|953.6|954|953.6|954|953.6|954|953.6|0
1621601330000|2021-05-21 12:48:50|||||||||783
1621584200000|2021-05-21 08:03:20|953.8|953.4|953.4|953|953.8|953.4|953.4|953|5388
1621601340000|2021-05-21 12:49:00|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2168
1621584230000|2021-05-21 08:03:50||953.2||953.2||953.2||953.2|2428
1621601350000|2021-05-21 12:49:10|||||||||109
1621584240000|2021-05-21 08:04:00|953.2|953|952.4|952.2|953.2|953|952.4|952|10038
1621601360000|2021-05-21 12:49:20|954.6|954.4|954.6|954.4|954.6|954.4|954.4|954.2|4292
1621584260000|2021-05-21 08:04:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|4036
1621601370000|2021-05-21 12:49:30|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3005
1621584270000|2021-05-21 08:04:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|3707
1621601390000|2021-05-21 12:49:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|703
1621584300000|2021-05-21 08:05:00|952.6|952.6|952.4|952|952.8|952.6|952.2|952|12754
1621601400000|2021-05-21 12:50:00|955||954.8||955||954.8||249
1621584310000|2021-05-21 08:05:10|952.6|952.2|952.4|952.2|952.6|952.4|952.4|952.2|4837
1621601410000|2021-05-21 12:50:10|||||||||500
1621584320000|2021-05-21 08:05:20|952.2|952|952.2|952|952.4|952|952.2|952|1431
1621601420000|2021-05-21 12:50:20|955|954.8|955|954.8|955|954.8|955|954.8|961
1621584330000|2021-05-21 08:05:30|952|951.8|952.2|952|952.2|952|952|951.8|38836
1621601430000|2021-05-21 12:50:30|||||||||2050
1621584360000|2021-05-21 08:06:00|952|951.8|951.8|951.6|952|951.8|951.8|951.6|4864
1621601440000|2021-05-21 12:50:40|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|7477
1621584370000|2021-05-21 08:06:10|952|951.8|952|951.8|952.2|952|952|951.8|11695
1621601450000|2021-05-21 12:50:50|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|1054
1621584380000|2021-05-21 08:06:20|951.8|951.6|952|951.6|952.2|952|951.6|951.2|20956
1621601460000|2021-05-21 12:51:00|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.2|339
1621584390000|2021-05-21 08:06:30||951.8||951.6||951.8||951.6|1039
1621601480000|2021-05-21 12:51:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2293
1621584410000|2021-05-21 08:06:50||951.8||951.8||951.8||951.8|0
1621601490000|2021-05-21 12:51:30|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|413
1621584420000|2021-05-21 08:07:00|951.8|951.6|952|951.6|952|951.6|951.8|951.6|677
1621601520000|2021-05-21 12:52:00||954.4||954.4||954.4||954.4|0
1621584430000|2021-05-21 08:07:10|951.8|951.4|951.6|951.4|952|951.4|951.6|951.4|3278
1621601540000|2021-05-21 12:52:20|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|2853
1621584440000|2021-05-21 08:07:20|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|3516
1621601560000|2021-05-21 12:52:40||954.4||954.2||954.4||954.2|0
1621584450000|2021-05-21 08:07:30|952|951.8|952|951.8|952|951.8|952|951.8|6257
1621601590000|2021-05-21 12:53:10|||||||||483
1621584490000|2021-05-21 08:08:10|951.8|951.6|952|951.8|952|951.8|951.8|951.6|2603
1621601620000|2021-05-21 12:53:40|954.4|954|954.6|954.4|954.6|954.4|954.2|954|19881
1621584500000|2021-05-21 08:08:20|952.2|952|952.6|952.4|952.6|952.4|952.2|952|32038
1621601630000|2021-05-21 12:53:50|||||||||1296
1621584510000|2021-05-21 08:08:30|952.8|952.6|952.6|952.4|952.8|952.6|952.6|952.2|9193
1621601640000|2021-05-21 12:54:00|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|4644
1621584520000|2021-05-21 08:08:40|952.8|952.2|952.4|952|952.8|952.2|952.2|951.8|14514
1621601650000|2021-05-21 12:54:10|954.6|954.4|954.6|954.4|954.6|954.4|954.4|954.4|1534
1621584530000|2021-05-21 08:08:50||952.2||952.2||952.2||952|0
1621601670000|2021-05-21 12:54:30|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|5277
1621584540000|2021-05-21 08:09:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.2|2291
1621601680000|2021-05-21 12:54:40|954.8|954.6|955.2|954.8|955.2|955|954.8|954.6|1140
1621584550000|2021-05-21 08:09:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|0
1621601690000|2021-05-21 12:54:50|955.4|955|955.6|955.2|955.6|955.2|955.4|955|3299
1621584560000|2021-05-21 08:09:20|952.2|952|952.2|952|952.4|952|952|951.8|65427
1621601710000|2021-05-21 12:55:10||955.4||955.2||955.4||955.2|458
1621584570000|2021-05-21 08:09:30|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|12323
1621601750000|2021-05-21 12:55:50|955.4|955|955.2|954.8|955.4|955.2|955|954.8|8288
1621584580000|2021-05-21 08:09:40|952.6|952.4|952.6|952.4|952.6|952.4|952.4|952.2|16784
1621601770000|2021-05-21 12:56:10|955.4|955|955.4|955|955.4|955.2|955.4|955|2355
1621584590000|2021-05-21 08:09:50|952.8|952.6|953.6|953.2|953.6|953.2|952.8|952.6|19504
1621601780000|2021-05-21 12:56:20|955.2|955.2|955.4|955|955.4|955.2|955.2|955|418
1621601800000|2021-05-21 12:56:40|||||||||1988
1621584600000|2021-05-21 08:10:00|953.4|953|952.8|952.6|953.6|953|952.6|952.4|5883
1621601840000|2021-05-21 12:57:20|955.2||955.2||955.2||955.2||0
1621584610000|2021-05-21 08:10:10|953||952.8||953||952.8||0
1621601860000|2021-05-21 12:57:40|955|954.8|955.2|955|955.2|955|955|954.8|496
1621584620000|2021-05-21 08:10:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|2213
1621601870000|2021-05-21 12:57:50|955|954.8|955|954.8|955.2|954.8|955|954.8|3275
1621584630000|2021-05-21 08:10:30|||||||||312
1621601890000|2021-05-21 12:58:10|955.2|955|955.2|955|955.2|955|955.2|955|6443
1621584650000|2021-05-21 08:10:50|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|3072
1621601920000|2021-05-21 12:58:40|955|954.8|955|954.8|955|954.8|955|954.8|3111
1621584660000|2021-05-21 08:11:00|952.2|952|952.2|952|952.2|952.2|952.2|951.8|5121
1621601940000|2021-05-21 12:59:00|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2536
1621584670000|2021-05-21 08:11:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1026
1621601960000|2021-05-21 12:59:20|955|955|955.2|954.8|955.2|955|955|954.8|1325
1621584680000|2021-05-21 08:11:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|7228
1621601980000|2021-05-21 12:59:40||955||955||955||955|0
1621584690000|2021-05-21 08:11:30|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|922
1621601990000|2021-05-21 12:59:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|5968
1621584700000|2021-05-21 08:11:40|952.2|952|951.8|951.6|952.2|952|951.8|951.6|9603
1621602000000|2021-05-21 13:00:00|955.2|955|955.2|954.8|955.2|955|955|954.8|7825
1621584710000|2021-05-21 08:11:50|952||952||952||951.8||218
1621602010000|2021-05-21 13:00:10|955||955||955||955||0
1621584720000|2021-05-21 08:12:00|951.8|951.4|952.2|952|952.2|952|951.6|951.4|18915
1621602020000|2021-05-21 13:00:20|955.2|955|955.2|954.8|955.2|955|955|954.8|235
1621584730000|2021-05-21 08:12:10|952.4|952.2|952.4|952|952.6|952.4|952.4|952|8191
1621602040000|2021-05-21 13:00:40||955||955||955||955|0
1621584740000|2021-05-21 08:12:20|952.2|951.8|952|951.8|952.2|951.8|952|951.6|9872
1621602050000|2021-05-21 13:00:50|955|954.8|955.2|954.8|955.2|955|955|954.8|752
1621584750000|2021-05-21 08:12:30|952.2|952|952.2|951.8|952.2|952|952.2|951.8|471
1621602080000|2021-05-21 13:01:20||955||955||955||955|1200
1621584760000|2021-05-21 08:12:40||952||951.8||952||951.8|0
1621602100000|2021-05-21 13:01:40||954.8||955||955||954.8|0
1621584770000|2021-05-21 08:12:50|952|951.6|951.8|951.4|952|951.6|951.6|951.4|3603
1621602110000|2021-05-21 13:01:50||954.8||954.8||955||954.8|3963
1621584790000|2021-05-21 08:13:10||951.6||951.6||951.6||951.4|270
1621602120000|2021-05-21 13:02:00|955|955|955.2|955|955.2|955|955|955|3244
1621584800000|2021-05-21 08:13:20|||||||||3797
1621602140000|2021-05-21 13:02:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|3446
1621584810000|2021-05-21 08:13:30|952|951.8|952|951.8|952.2|951.8|952|951.8|530
1621602150000|2021-05-21 13:02:30|955.2|955|955.4|955|955.4|955|955.2|955|7263
1621584820000|2021-05-21 08:13:40|952.2||952.2||952.2||952.2||0
1621602170000|2021-05-21 13:02:50|955.2||955.2||955.2||955.2||2152
1621584840000|2021-05-21 08:14:00||952||952||952||952|1909
1621602210000|2021-05-21 13:03:30|955|954.8|955|954.8|955|954.8|955|954.8|736
1621584850000|2021-05-21 08:14:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|2275
1621602230000|2021-05-21 13:03:50|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.2|5834
1621584860000|2021-05-21 08:14:20|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|1300
1621602250000|2021-05-21 13:04:10|954.8|954.6|954.8|954.6|954.8|954.6|954.6|954.4|1699
1621584880000|2021-05-21 08:14:40|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|1268
1621602260000|2021-05-21 13:04:20||954.4||954.4||954.4||954.4|0
1621584890000|2021-05-21 08:14:50|952.6|952.4|952.8|952.4|952.8|952.4|952.6|952.4|630
1621602280000|2021-05-21 13:04:40|954.6|954.2|954.4|954|954.6|954.2|954|953.8|3023
1621602290000|2021-05-21 13:04:50|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|2566
1621584900000|2021-05-21 08:15:00|952.6|952.2|952.8|952.2|952.8|952.2|952.4|952.2|1539
1621584910000|2021-05-21 08:15:10||952.4||952.4||952.4||952.4|0
1621602340000|2021-05-21 13:05:40|954.4|954|954.6|954.4|954.6|954.4|954.4|953.8|31658
1621602350000|2021-05-21 13:05:50|954.8||954.8||954.8||954.8||444
1621584920000|2021-05-21 08:15:20|952.6|952.2|952.4|952|952.6|952.2|952.2|951.8|845
1621602360000|2021-05-21 13:06:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1621584930000|2021-05-21 08:15:30|952.2|951.8|952|951.6|952.4|951.8|951.8|951.6|1
1621602380000|2021-05-21 13:06:20||954.4||954.4||954.4||954.4|0
1621584940000|2021-05-21 08:15:40|951.8|951.8|952.2|951.8|952.4|952|951.8|951.8|1897
1621602400000|2021-05-21 13:06:40|954.4|954.2|954.2|953.8|954.4|954.2|954.2|953.8|5149
1621584950000|2021-05-21 08:15:50||952||952||952||952|0
1621602410000|2021-05-21 13:06:50||954||954||954||954|0
1621584960000|2021-05-21 08:16:00|952.4|952.2|952.4|952|952.4|952.2|952.4|952|918
1621602420000|2021-05-21 13:07:00|954.4|954.2|954.4|954|954.4|954.2|954.4|954|398
1621584970000|2021-05-21 08:16:10|||||||||110
1621602430000|2021-05-21 13:07:10|954.2|953.8|954.4|954|954.4|954.2|954|953.8|8179
1621584980000|2021-05-21 08:16:20|952.6|952.2|952.6|952.4|952.8|952.4|952.6|952|3792
1621602440000|2021-05-21 13:07:20|954.2|953.8|953.8|953.6|954.2|953.8|953.8|953.6|6081
1621584990000|2021-05-21 08:16:30|952.4|952.2|952.4|952|952.6|952.2|952.4|952|2
1621602450000|2021-05-21 13:07:30|||||||||1002
1621585000000|2021-05-21 08:16:40|952.2||952.2||952.2||952.2||0
1621602460000|2021-05-21 13:07:40|953.6|953.4|953.4|953|953.6|953.4|953.2|953|25488
1621585010000|2021-05-21 08:16:50|952|951.8|952.2|951.8|952.2|951.8|952|951.8|1211
1621602470000|2021-05-21 13:07:50|953.2||953.2||953.2||953.2||0
1621585020000|2021-05-21 08:17:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1989
1621602480000|2021-05-21 13:08:00|953|952.8|953.2|953|953.2|953|953|952.8|7728
1621585030000|2021-05-21 08:17:10|952.8|952.4|952.2|951.8|952.8|952.4|952.2|951.8|5392
1621602490000|2021-05-21 13:08:10|953.4|953.2|953.4|953|953.4|953.2|953.2|953|2470
1621585050000|2021-05-21 08:17:30||952||952||952||952|0
1621602500000|2021-05-21 13:08:20||953.2||953.2||953.2||953|0
1621585060000|2021-05-21 08:17:40||951.8||951.8||951.8||951.8|0
1621602510000|2021-05-21 13:08:30|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|3064
1621585080000|2021-05-21 08:18:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|3530
1621602530000|2021-05-21 13:08:50||953.4||953.2||953.4||953.2|0
1621585090000|2021-05-21 08:18:10|952.4||952.4||952.4||952.4||0
1621602570000|2021-05-21 13:09:30|953.4||953.4||953.4||953.4||0
1621585100000|2021-05-21 08:18:20|952.2|952|952.4|952|952.4|952.2|952.2|952|643
1621602580000|2021-05-21 13:09:40|953.6|953.4|953.6|953.4|953.6|953.4|953.4|953.2|887
1621585110000|2021-05-21 08:18:30|952.2|951.8|952.2|951.8|952.2|951.8|952.2|951.8|444
1621602590000|2021-05-21 13:09:50|||||||||2102
1621585120000|2021-05-21 08:18:40|952||952||952.2||952||249
1621602610000|2021-05-21 13:10:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|7176
1621585130000|2021-05-21 08:18:50|952.2|952|952.4|952|952.4|952|952.2|952|1335
1621602620000|2021-05-21 13:10:20||953.4||953.4||953.4||953.4|3
1621585140000|2021-05-21 08:19:00|952.6||952.4||952.6||952.4||0
1621602640000|2021-05-21 13:10:40||953.6||953.6||953.6||953.6|829
1621585160000|2021-05-21 08:19:20|952.6|952.2|952.4|952|952.6|952.2|952.4|952|249
1621602650000|2021-05-21 13:10:50|954|953.8|954|953.6|954|953.8|954|953.6|2437
1621602670000|2021-05-21 13:11:10|953.8||953.8||953.8||953.8||4731
1621585200000|2021-05-21 08:20:00|952.2|951.8|952|951.6|952.2|951.8|951.8|951.6|4324
1621602710000|2021-05-21 13:11:50|||||||||553
1621585210000|2021-05-21 08:20:10|951.8|951.8|952.2|951.8|952.2|952|951.8|951.8|1798
1621602720000|2021-05-21 13:12:00|953.6|953.4|953.8|953.6|953.8|953.6|953.6|953.4|1935
1621585250000|2021-05-21 08:20:50|952|951.6|951.8|951.6|952|951.6|951.8|951.6|801
1621602740000|2021-05-21 13:12:20|954|953.8|954|953.6|954|953.8|953.8|953.6|3132
1621585260000|2021-05-21 08:21:00|951.6|951.4|951.4|951|951.6|951.4|951.4|951|4104
1621602760000|2021-05-21 13:12:40|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953.2|4735
1621585300000|2021-05-21 08:21:40||951.2||951.2||951.2||951.2|0
1621602770000|2021-05-21 13:12:50|||||||||108
1621585310000|2021-05-21 08:21:50|951.2|951|951|950.8|951.4|951|950.8|950.6|6100
1621602780000|2021-05-21 13:13:00|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|1000
1621585320000|2021-05-21 08:22:00|950.8|950.6|950.4|950.2|950.8|950.6|950.4|950.2|2804
1621602800000|2021-05-21 13:13:20|954|953.6|953.8|953.4|954|953.8|953.6|953.4|8342
1621585330000|2021-05-21 08:22:10|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|333
1621602830000|2021-05-21 13:13:50|954|953.6|954|953.8|954|953.8|954|953.4|9257
1621585340000|2021-05-21 08:22:20|950.4|950.4|950.6|950.2|950.6|950.4|950.4|950.2|308
1621602840000|2021-05-21 13:14:00|954.2|954|954|953.8|954.2|954|954|953.8|5800
1621585380000|2021-05-21 08:23:00||950.4||950.4||950.4||950.4|0
1621602850000|2021-05-21 13:14:10|||||||||13862
1621585390000|2021-05-21 08:23:10|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|1802
1621602860000|2021-05-21 13:14:20|953.8|953.6|953.8|953.6|954|953.6|953.8|953.4|10628
1621585400000|2021-05-21 08:23:20|950.8|950.4|951|950.6|951|950.6|950.8|950.4|2415
1621602870000|2021-05-21 13:14:30|954|953.8|954|953.8|954|953.8|953.8|953.8|804
1621585410000|2021-05-21 08:23:30|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|0
1621602880000|2021-05-21 13:14:40|||||||||1
1621585420000|2021-05-21 08:23:40||950.2||950.2||950.4||950.2|0
1621602910000|2021-05-21 13:15:10||953.6||953.6||953.6||953.6|18
1621585430000|2021-05-21 08:23:50|950.6||950.6||950.6||950.4||0
1621602930000|2021-05-21 13:15:30|953.8|953.8|954.4|954|954.4|954|953.8|953.8|3852
1621585440000|2021-05-21 08:24:00||950.4||950.2||950.4||950.2|1668
1621602940000|2021-05-21 13:15:40|954.2||954.2||954.2||954.2||0
1621602950000|2021-05-21 13:15:50|||||||||1120
1621585460000|2021-05-21 08:24:20|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|1241
1621602960000|2021-05-21 13:16:00|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|926
1621585470000|2021-05-21 08:24:30|||||||||1152
1621602970000|2021-05-21 13:16:10|954.2|954|954.4|954|954.4|954|954.2|954|1401
1621585490000|2021-05-21 08:24:50|950.6|950.4|950.4|950.2|950.6|950.4|950|949.6|31519
1621603030000|2021-05-21 13:17:10|||||||||2226
1621585500000|2021-05-21 08:25:00|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|3766
1621603050000|2021-05-21 13:17:30|954.2|953.8|953.8|953.4|954.2|953.8|953.6|953.4|7200
1621585540000|2021-05-21 08:25:40|950.4|950|950.4|950|950.4|950|950.2|950|2758
1621603060000|2021-05-21 13:17:40|953.6|953.2|953.4|953|953.6|953.2|953.2|953|7024
1621585550000|2021-05-21 08:25:50|950.6|950.2|950.4|950|950.6|950.2|950.4|950|14
1621603080000|2021-05-21 13:18:00|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|2708
1621585560000|2021-05-21 08:26:00|950.6|950.2|950.6|950.2|950.6|950.2|950.4|950.2|0
1621603130000|2021-05-21 13:18:50|953.4|953|953.2|953|953.4|953|953.2|953|2654
1621585580000|2021-05-21 08:26:20|950.4|950|950.6|950.2|950.6|950.2|950.4|950|0
1621603140000|2021-05-21 13:19:00|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1737
1621585590000|2021-05-21 08:26:30|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|2874
1621603150000|2021-05-21 13:19:10|953|952.6|953|952.6|953|952.8|952.6|952.4|2745
1621585600000|2021-05-21 08:26:40|950.6|950.4|950.6|950.2|950.8|950.4|950.6|950.2|663
1621603160000|2021-05-21 13:19:20|952.8|952.4|953|952.8|953|952.8|952.8|952.4|1601
1621585610000|2021-05-21 08:26:50|950.4|950|950|949.6|950.4|950|949.8|949.6|3083
1621603170000|2021-05-21 13:19:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1621585620000|2021-05-21 08:27:00|949.8|949.8|950.2|949.8|950.2|949.8|949.8|949.8|364
1621603200000|2021-05-21 13:20:00|953|952.6|952.8|952.6|953|952.8|952.8|952.4|3772
1621585630000|2021-05-21 08:27:10|950.4|950|950.4|950|950.6|950.2|950.4|949.8|4068
1621603210000|2021-05-21 13:20:10|953|952.8|953|952.8|953|952.8|953|952.8|1565
1621585660000|2021-05-21 08:27:40|950.6|950.2|950.8|950.4|950.8|950.6|950.6|950|6768
1621603240000|2021-05-21 13:20:40|||||||||1919
1621585670000|2021-05-21 08:27:50|951|950.6|951|950.6|951|950.8|951|950.6|6200
1621603250000|2021-05-21 13:20:50|||||||||750
1621585680000|2021-05-21 08:28:00|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950|119
1621603270000|2021-05-21 13:21:10|||||||||798
1621585690000|2021-05-21 08:28:10|950.8|950.4|950.8|950.4|950.8|950.4|950.8|950.4|817
1621603280000|2021-05-21 13:21:20|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|3477
1621585700000|2021-05-21 08:28:20|950.6||950.6||950.6||950.6||0
1621603290000|2021-05-21 13:21:30|||||||||575
1621585710000|2021-05-21 08:28:30|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|1
1621603300000|2021-05-21 13:21:40|953|952.8|953.2|953|953.2|953|953|952.8|3083
1621585720000|2021-05-21 08:28:40|950.2|950|950|949.8|950.2|950|950|949.8|5575
1621603320000|2021-05-21 13:22:00|953|952.8|953|952.8|953|952.8|953|952.8|4122
1621585740000|2021-05-21 08:29:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|802
1621603330000|2021-05-21 13:22:10|953.2||953.2||953.2||953||83
1621585750000|2021-05-21 08:29:10|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.2|1827
1621603340000|2021-05-21 13:22:20|953.4|953|953.2|952.8|953.4|953.2|953.2|952.8|6150
1621585760000|2021-05-21 08:29:20|950|949.6|950|949.6|950|949.6|950|949.6|488
1621603380000|2021-05-21 13:23:00||953||952.8||953||952.8|2896
1621585770000|2021-05-21 08:29:30|949.8|949.4|949.8|949.4|950|949.4|949.8|949.4|0
1621603410000|2021-05-21 13:23:30|953|952.6|953|952.6|953|952.8|952.8|952.6|10190
1621603420000|2021-05-21 13:23:40|||||||||100
1621585810000|2021-05-21 08:30:10|950|949.6|950|949.6|950|949.8|949.8|949.6|3292
1621603440000|2021-05-21 13:24:00|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.8|4144
1621585820000|2021-05-21 08:30:20|949.8||950||950||949.8||3105
1621603450000|2021-05-21 13:24:10|953.2|953|953.4|953|953.4|953|953.2|952.8|1135
1621585840000|2021-05-21 08:30:40|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|713
1621603470000|2021-05-21 13:24:30|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953|6421
1621585850000|2021-05-21 08:30:50|949.8|949.6|949.8|949.4|950|949.6|949.8|949.4|1746
1621603480000|2021-05-21 13:24:40||953.4||953.4||953.4||953.4|63
1621585880000|2021-05-21 08:31:20|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|12495
1621603500000|2021-05-21 13:25:00|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.4|2034
1621585890000|2021-05-21 08:31:30|||||||||801
1621603510000|2021-05-21 13:25:10|953.6|953.4|953.8|953.6|953.8|953.6|953.4|953.2|8663
1621585900000|2021-05-21 08:31:40||949.2||949.2||949.2||949.2|53
1621603520000|2021-05-21 13:25:20||953.4||953.4||953.4||953.4|0
1621585920000|2021-05-21 08:32:00|949.8|949.4|950|949.8|950|949.8|949.8|949.4|4781
1621603550000|2021-05-21 13:25:50||953.6||953.6||953.6||953.6|0
1621585930000|2021-05-21 08:32:10||949.6||949.6||949.6||949.6|54
1621603560000|2021-05-21 13:26:00|954|953.8|954|953.8|954|953.8|954|953.8|1965
1621585940000|2021-05-21 08:32:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|1950
1621603570000|2021-05-21 13:26:10|954.2|954|954.2|953.8|954.4|954|954|953.8|3886
1621585960000|2021-05-21 08:32:40||949.6||949.6||949.6||949.6|0
1621603590000|2021-05-21 13:26:30||954||953.8||954||953.8|4214
1621585970000|2021-05-21 08:32:50|950|949.4|949.6|949.4|950|949.8|949.6|949.4|6409
1621603610000|2021-05-21 13:26:50|954|953.6|954.2|953.8|954.2|953.8|953.8|953.6|8321
1621585980000|2021-05-21 08:33:00|949.8|949.2|949.8|949.6|950|949.6|949.8|949.2|3563
1621603620000|2021-05-21 13:27:00|954.4|954|954.6|954.4|954.6|954.4|954.4|954|18293
1621585990000|2021-05-21 08:33:10|950|949.8|950.2|949.8|950.2|949.8|950|949.6|1521
1621603630000|2021-05-21 13:27:10|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2662
1621586000000|2021-05-21 08:33:20|950.4|950|950.2|950|950.4|950|950.2|949.8|0
1621603640000|2021-05-21 13:27:20|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|586
1621586010000|2021-05-21 08:33:30|950.4||950.4||950.4||950.4||0
1621603650000|2021-05-21 13:27:30|954.8|954.6|954.2|954|954.8|954.6|954.2|953.8|12689
1621586020000|2021-05-21 08:33:40|950.2|950.2|950.2|950|950.4|950.2|950.2|950|2500
1621603660000|2021-05-21 13:27:40|954.4|954.2|954.6|954.2|954.8|954.4|954.4|954|3898
1621586030000|2021-05-21 08:33:50|950|949.8|950|949.8|950|949.8|950|949.8|1204
1621603670000|2021-05-21 13:27:50|954.4||954.4||954.4||954.4||1917
1621586040000|2021-05-21 08:34:00|950.2||950||950.2||950||0
1621603700000|2021-05-21 13:28:20|||||||||1032
1621586050000|2021-05-21 08:34:10|949.8|949.6|950|949.6|950|949.6|949.8|949.4|0
1621603710000|2021-05-21 13:28:30|||||||||1400
1621586060000|2021-05-21 08:34:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1621603720000|2021-05-21 13:28:40|954.2|954|954.2|954|954.2|954|954.2|954|1789
1621586070000|2021-05-21 08:34:30|949.6|949.2|949.8|949.4|949.8|949.4|949.4|949.2|1170
1621603730000|2021-05-21 13:28:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2051
1621586080000|2021-05-21 08:34:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621603740000|2021-05-21 13:29:00|954.6|954|954.6|954.4|954.6|954.4|954.4|954|5524
1621586100000|2021-05-21 08:35:00||949.4||949.2||949.4||949.2|0
1621603770000|2021-05-21 13:29:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|2871
1621586110000|2021-05-21 08:35:10|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|455
1621603780000|2021-05-21 13:29:40||954.6||954.4||954.6||954.4|178
1621586210000|2021-05-21 08:36:50||949.6||949.4||949.6||949.4|0
1621603790000|2021-05-21 13:29:50||954.6||954.6||954.6||954.6|3094
1621586220000|2021-05-21 08:37:00|||||||||3000
1621586230000|2021-05-21 08:37:10|950|949.6|950|949.6|950|949.8|950|949.6|2093
1621603800000|2021-05-21 13:30:00|954.6|954.4|955.4|955|955.6|955.2|954.6|954.4|15754
1621586240000|2021-05-21 08:37:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|435
1621603810000|2021-05-21 13:30:10|955.2|955.2|955.2|955|955.4|955.2|955|954.8|11171
1621586260000|2021-05-21 08:37:40|950|949.6|950|949.6|950|949.6|950|949.6|0
1621603820000|2021-05-21 13:30:20|955.4|955.2|955.8|955.4|956|955.8|955.2|955|47887
1621586270000|2021-05-21 08:37:50|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1621603830000|2021-05-21 13:30:30|956|955.6|956|955.6|956|955.8|955.8|955.6|2635
1621586280000|2021-05-21 08:38:00||949.6||949.4||949.6||949.4|0
1621603840000|2021-05-21 13:30:40||955.8||955.8||955.8||955.6|547
1621586290000|2021-05-21 08:38:10||949.6||949.6||949.6||949.6|0
1621603850000|2021-05-21 13:30:50|956.2|956|956.4|956|956.6|956.4|956.2|956|9589
1621586300000|2021-05-21 08:38:20|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|725
1621603860000|2021-05-21 13:31:00|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|3336
1621586320000|2021-05-21 08:38:40|949.4|949.2|949.4|949.2|949.4|949.2|949.2|949|12360
1621603870000|2021-05-21 13:31:10|955.8||955.8||956||955.8||549
1621586350000|2021-05-21 08:39:10|949.2|949|949.2|949|949.2|949|949.2|949|1183
1621603880000|2021-05-21 13:31:20|955.6|955.4|955.4|955|955.6|955.4|955.2|955|8930
1621586380000|2021-05-21 08:39:40|949|948.8|949|948.6|949|948.8|949|948.6|11464
1621603890000|2021-05-21 13:31:30|955.2|954.8|955|954.8|955.2|955|954.8|954.4|19397
1621603900000|2021-05-21 13:31:40|955.2|955|955.2|954.8|955.2|955|955.2|954.8|1337
1621586440000|2021-05-21 08:40:40|949.2|948.8|949.2|949|949.2|949|949.2|948.8|4722
1621603920000|2021-05-21 13:32:00|955|955|955.6|955.4|955.6|955.4|955|954.8|16256
1621586460000|2021-05-21 08:41:00|949.4|949.2|949.6|949.2|949.8|949.4|949.4|949.2|964
1621603930000|2021-05-21 13:32:10|955.8|955.6|955.2|954.8|955.8|955.6|955|954.8|15319
1621586470000|2021-05-21 08:41:10||949.4||949.2||949.4||949.2|0
1621603940000|2021-05-21 13:32:20|955|954.6|955.2|954.8|955.2|954.8|954.8|954.6|5464
1621586490000|2021-05-21 08:41:30|949.8|949.4|949.8|949.4|950|949.6|949.8|949.4|1725
1621603950000|2021-05-21 13:32:30|955|954.6|956|955.6|956|955.8|955|954.6|2499
1621586500000|2021-05-21 08:41:40|||||||||326
1621603960000|2021-05-21 13:32:40|955.8|955.8|956|955.6|956|955.8|955.8|955.6|11895
1621586510000|2021-05-21 08:41:50|949.6|949.2|949.2|948.8|949.6|949.2|949.2|948.8|5783
1621603970000|2021-05-21 13:32:50|955.8|955.4|955.8|955.6|955.8|955.6|955.6|955.4|193
1621586520000|2021-05-21 08:42:00|949.4|949|949.2|948.8|949.4|949|949.2|948.8|0
1621603980000|2021-05-21 13:33:00|956|955.4|955.6|955.2|956|955.6|955.6|955.2|1197
1621586530000|2021-05-21 08:42:10|949.4|949|949.4|949|949.4|949|949.2|948.8|0
1621603990000|2021-05-21 13:33:10|||||||||2226
1621586540000|2021-05-21 08:42:20||949.2||949||949.2||949|526
1621604000000|2021-05-21 13:33:20|955.4|955|955.2|954.8|955.4|955.2|955.2|954.8|2135
1621586550000|2021-05-21 08:42:30|949.2||949.2||949.2||949.2||0
1621604010000|2021-05-21 13:33:30|955|955|955|954.6|955|955|954.8|954.6|1462
1621586560000|2021-05-21 08:42:40|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949|2683
1621604020000|2021-05-21 13:33:40|955.2|954.8|955.4|955|955.4|955.2|955.2|954.8|6313
1621586640000|2021-05-21 08:44:00|||||||||10
1621604030000|2021-05-21 13:33:50|955.2||955.4||955.4||955.2||100
1621586660000|2021-05-21 08:44:20|949.4|949|949.4|949|949.4|949.2|949.2|949|5268
1621604040000|2021-05-21 13:34:00|955.2|954.8|954.6|954.4|955.4|954.8|954.6|954.2|4930
1621586690000|2021-05-21 08:44:50|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|904
1621604050000|2021-05-21 13:34:10|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|3069
1621586700000|2021-05-21 08:45:00|949.4|949.2|949.6|949.4|949.6|949.4|949.4|949.2|16894
1621604060000|2021-05-21 13:34:20|955|954.6|955.4|955|955.4|955.2|955|954.4|12894
1621586720000|2021-05-21 08:45:20||949.2||949.2||949.2||949.2|0
1621604070000|2021-05-21 13:34:30|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|3571
1621586740000|2021-05-21 08:45:40|||||||||20
1621604080000|2021-05-21 13:34:40||955.4||955.4||955.4||955.2|0
1621586750000|2021-05-21 08:45:50||949.4||949.2||949.4||949.2|0
1621604090000|2021-05-21 13:34:50|955.8|955.6|955.8|955.4|956|955.6|955.6|955.4|1189
1621586760000|2021-05-21 08:46:00||949.4||949.4||949.4||949.4|0
1621604100000|2021-05-21 13:35:00|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955|6717
1621586770000|2021-05-21 08:46:10|949.8|949.6|950|949.6|950|949.8|949.8|949.6|2877
1621604110000|2021-05-21 13:35:10|955.2|955|955.2|955|955.2|955|955.2|955|0
1621586780000|2021-05-21 08:46:20|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|761
1621604120000|2021-05-21 13:35:20|955|954.8|954.8|954.6|955.2|954.8|954.8|954.6|2417
1621586810000|2021-05-21 08:46:50|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|2354
1621604130000|2021-05-21 13:35:30|955|954.4|955.2|955|955.2|955|955|954.4|3904
1621586820000|2021-05-21 08:47:00||949.4||949.4||949.4||949.4|0
1621604140000|2021-05-21 13:35:40||954.8||955||955||954.8|202
1621586830000|2021-05-21 08:47:10|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|628
1621604150000|2021-05-21 13:35:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|4656
1621586840000|2021-05-21 08:47:20|949.6||949.6||949.6||949.6||0
1621604160000|2021-05-21 13:36:00|955.2|955|955.4|955|955.4|955|955.2|955|1321
1621586850000|2021-05-21 08:47:30|949.8||949.8||949.8||949.8||0
1621604170000|2021-05-21 13:36:10|955.2|954.8|955|954.8|955.4|954.8|955|954.8|2145
1621586870000|2021-05-21 08:47:50|||||||||10
1621604180000|2021-05-21 13:36:20|955.2|955|955.2|955|955.2|955|955.2|955|2858
1621586880000|2021-05-21 08:48:00|949.6|949.2|949.2|949|949.6|949.2|949.2|949|3364
1621604190000|2021-05-21 13:36:30|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|2723
1621586920000|2021-05-21 08:48:40|949|948.8|949|948.8|949|948.8|949|948.8|3184
1621604200000|2021-05-21 13:36:40|955.8||955.8||955.8||955.8||1215
1621586930000|2021-05-21 08:48:50|949.2|949|949.2|948.8|949.2|949|949.2|948.8|777
1621604210000|2021-05-21 13:36:50|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|1025
1621586950000|2021-05-21 08:49:10||949||948.8||949||948.8|0
1621604220000|2021-05-21 13:37:00||955.4||955.4||955.4||955.4|0
1621586960000|2021-05-21 08:49:20||949||948.8||949||948.8|0
1621604230000|2021-05-21 13:37:10||955.2||955.4||955.4||955.2|1213
1621586970000|2021-05-21 08:49:30||949||948.8||949||948.8|0
1621604240000|2021-05-21 13:37:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2638
1621587000000|2021-05-21 08:50:00||949||949||949||949|0
1621604250000|2021-05-21 13:37:30|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|2642
1621587010000|2021-05-21 08:50:10|949|948.8|948.6|948.2|949.2|948.8|948.6|948.2|26464
1621604260000|2021-05-21 13:37:40||955.4||955.4||955.4||955.4|0
1621587020000|2021-05-21 08:50:20|948.4|948.4|948.6|948.4|948.6|948.4|948.4|948.2|1166
1621604270000|2021-05-21 13:37:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1933
1621587030000|2021-05-21 08:50:30|948.4|948.2|948.4|948|948.4|948.2|948.2|948|2353
1621604280000|2021-05-21 13:38:00|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|2686
1621587080000|2021-05-21 08:51:20|948.2||948.4||948.4||948.2||1250
1621604300000|2021-05-21 13:38:20|955.2|955|955.4|955|955.4|955.2|955.2|955|7772
1621587090000|2021-05-21 08:51:30|948.2|947.8|948|947.8|948.2|947.8|948|947.6|730
1621604310000|2021-05-21 13:38:30|955.2|955.2|955.4|955.2|955.4|955.2|955.2|955.2|4006
1621587100000|2021-05-21 08:51:40||947.6||947.8||947.8||947.6|1256
1621604320000|2021-05-21 13:38:40|955.6|955|955.6|955.2|955.6|955.4|955.4|955|5886
1621587110000|2021-05-21 08:51:50|||||||||1000
1621604330000|2021-05-21 13:38:50|955.8|955.4|956|955.6|956.4|956|955.8|955.2|12012
1621587160000|2021-05-21 08:52:40|948.2|948|948.2|948|948.4|948.2|948.2|948|6042
1621604340000|2021-05-21 13:39:00|955.8|955.8|955.2|954.8|955.8|955.8|955.2|954.8|11353
1621587180000|2021-05-21 08:53:00|948|947.8|948|947.8|948|947.8|948|947.8|2067
1621604350000|2021-05-21 13:39:10|955.4|955|955.4|955.2|955.4|955.2|955.2|954.8|4044
1621587190000|2021-05-21 08:53:10|948.2|948|948.2|948|948.2|948|948.2|948|325
1621604360000|2021-05-21 13:39:20|955.2|955|955.2|954.8|955.2|955|955.2|954.8|0
1621587200000|2021-05-21 08:53:20|948|947.8|947.6|947.4|948|947.8|947.6|947.2|2666
1621604370000|2021-05-21 13:39:30|955|954.6|954.6|954.4|955|954.6|954.4|954.2|4011
1621587210000|2021-05-21 08:53:30|947.8|947.6|948|947.6|948|947.6|947.8|947.6|351
1621604380000|2021-05-21 13:39:40|954.8|954.2|954.6|954.2|954.8|954.6|954.4|954.2|6397
1621587230000|2021-05-21 08:53:50|948.2|947.8|948.2|948|948.2|948|948.2|947.8|5317
1621604390000|2021-05-21 13:39:50|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.2|582
1621587250000|2021-05-21 08:54:10|948|947.8|948|947.8|948|947.8|948|947.8|2410
1621604400000|2021-05-21 13:40:00|955|954.4|955.2|954.8|955.4|955.2|955|954.4|3465
1621587260000|2021-05-21 08:54:20|947.8|947.6|947.8|947.4|947.8|947.6|947.6|947.4|607
1621604410000|2021-05-21 13:40:10|955.4|955|955.4|955|955.4|955.2|955.4|955|1186
1621587280000|2021-05-21 08:54:40|948|947.6|948|947.6|948|947.8|948|947.6|1195
1621604420000|2021-05-21 13:40:20|955.2|954.8|955|954.6|955.2|955|955|954.6|2850
1621587290000|2021-05-21 08:54:50|947.8|947.4|947.4|947.2|947.8|947.4|947.4|947.2|1240
1621604430000|2021-05-21 13:40:30|954.8|954.8|955.2|954.8|955.2|954.8|954.8|954.6|10832
1621587310000|2021-05-21 08:55:10|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|227
1621604440000|2021-05-21 13:40:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1621587320000|2021-05-21 08:55:20|947.4||947.4||947.4||947.4||0
1621604460000|2021-05-21 13:41:00|955.2|954.8|955.6|955.2|955.6|955.4|955.2|954.8|1776
1621587340000|2021-05-21 08:55:40|947.2|947|946.8|946.6|947.2|947|946.8|946.4|5743
1621604470000|2021-05-21 13:41:10|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|0
1621587350000|2021-05-21 08:55:50|947|946.8|947.2|946.8|947.4|947|947|946.6|2075
1621604480000|2021-05-21 13:41:20|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.4|4108
1621587360000|2021-05-21 08:56:00|947.4|947|947.4|947|947.4|947.2|947.4|947|16
1621604490000|2021-05-21 13:41:30|956|955.6|956|955.6|956|955.8|956|955.6|4345
1621587370000|2021-05-21 08:56:10|947.2|946.8|948|947.6|948|947.6|947.2|946.8|8128
1621604500000|2021-05-21 13:41:40|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|639
1621587380000|2021-05-21 08:56:20|948.2|947.8|948.4|948.2|948.4|948.2|948.2|947.8|1500
1621604510000|2021-05-21 13:41:50|956||956.2||956.2||956||333
1621587390000|2021-05-21 08:56:30|948.2|948|948.4|948|948.4|948|948.2|947.8|0
1621604520000|2021-05-21 13:42:00|956||956||956||956||0
1621587400000|2021-05-21 08:56:40|948.6|948.2|949|948.6|949|948.6|948.4|948.2|5309
1621604530000|2021-05-21 13:42:10|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|7159
1621587410000|2021-05-21 08:56:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621604540000|2021-05-21 13:42:20|955.8||955.8||955.8||955.6||5572
1621587420000|2021-05-21 08:57:00|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1067
1621604550000|2021-05-21 13:42:30|||||||||3213
1621587430000|2021-05-21 08:57:10||948.4||948.2||948.4||948.2|0
1621604560000|2021-05-21 13:42:40|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.4|4548
1621587440000|2021-05-21 08:57:20|948.4|948|948.4|948|948.4|948.2|948.2|948|10806
1621604570000|2021-05-21 13:42:50|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|7129
1621587450000|2021-05-21 08:57:30||948.2||948.2||948.2||948.2|0
1621604580000|2021-05-21 13:43:00|955.8|955.4|955.6|955.2|955.8|955.6|955.6|955.2|101
1621587460000|2021-05-21 08:57:40|948.2|948|948.4|948.2|948.4|948.2|948.2|948|2586
1621604590000|2021-05-21 13:43:10||955.4||955.2||955.4||955.2|11598
1621587470000|2021-05-21 08:57:50|948.2|948|948|947.6|948.2|948|948|947.6|104
1621604640000|2021-05-21 13:44:00||955.4||955.2||955.4||955.2|0
1621587480000|2021-05-21 08:58:00||947.8||947.8||947.8||947.8|0
1621604670000|2021-05-21 13:44:30|955.4|955|955.2|955|955.6|955.2|955.2|955|14684
1621587490000|2021-05-21 08:58:10|||||||||3
1621604680000|2021-05-21 13:44:40|955.4|955.2|955.4|955|955.6|955.2|955.2|955|1926
1621587510000|2021-05-21 08:58:30|947.8|947.6|947.8|947.4|947.8|947.6|947.8|947.4|1
1621604690000|2021-05-21 13:44:50|955.2|954.8|955|954.6|955.2|954.8|955|954.6|9178
1621587540000|2021-05-21 08:59:00|947.6|947.6|947.6|947.2|947.6|947.6|947.6|947.2|22
1621587570000|2021-05-21 08:59:30|947.4||947.6||947.6||947.4||214
1621604700000|2021-05-21 13:45:00|955.2|954.8|955.6|955.2|955.8|955.6|955.2|954.6|17017
1621587580000|2021-05-21 08:59:40|947.4|947.4|947.4|947.2|947.6|947.4|947.4|947.2|82
1621604720000|2021-05-21 13:45:20|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|2566
1621587590000|2021-05-21 08:59:50|947.6|947.4|948|947.6|948|947.6|947.6|947.4|7499
1621604740000|2021-05-21 13:45:40|955.4|955|955.4|955.2|955.4|955.2|955|954.8|9757
1621604750000|2021-05-21 13:45:50|955.2|955|955.4|955|955.4|955.2|955.2|955|4382
1621587600000|2021-05-21 09:00:00|948.2|947.8|948.2|947.8|948.2|948|948.2|947.8|5059
1621604760000|2021-05-21 13:46:00|955.2|955.2|955.4|955|955.4|955.2|955.2|955|679
1621587620000|2021-05-21 09:00:20|948.4|948|948.2|947.8|948.4|948|947.8|947.6|12730
1621587630000|2021-05-21 09:00:30|948|947.6|948|947.6|948|947.6|947.8|947.6|758
1621604780000|2021-05-21 13:46:20|955.6|955.2|956.2|956|956.4|956.2|955.6|955|29332
1621587640000|2021-05-21 09:00:40|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|0
1621604790000|2021-05-21 13:46:30|956|955.8|956.2|955.8|956.2|955.8|956|955.8|364
1621587650000|2021-05-21 09:00:50|948.4|948|948.4|948.2|948.4|948.2|948.4|948|97
1621604800000|2021-05-21 13:46:40|956.4|956|956.4|956.2|956.4|956.2|956.4|956|1700
1621587660000|2021-05-21 09:01:00|||||||||365
1621604810000|2021-05-21 13:46:50|956.2|956|956.4|956|956.4|956|956.2|956|2823
1621587670000|2021-05-21 09:01:10|948.6|948.4|949|948.6|949|948.6|948.6|948.4|1559
1621604830000|2021-05-21 13:47:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956.2|4155
1621587680000|2021-05-21 09:01:20|948.8|948.4|948.8|948.4|948.8|948.4|948.6|948.2|0
1621604840000|2021-05-21 13:47:20|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|2451
1621587690000|2021-05-21 09:01:30|949|948.6|948.6|948.2|949|948.6|948.6|948.2|3976
1621604850000|2021-05-21 13:47:30|956.4|956|956.6|956.2|956.6|956.4|956.2|956|9807
1621587700000|2021-05-21 09:01:40|948.8|948.4|949|948.6|949|948.6|948.8|948.4|0
1621604860000|2021-05-21 13:47:40|956.4|956|956.4|956|956.4|956|956.2|956|2473
1621587710000|2021-05-21 09:01:50|948.8||949||949||948.8||0
1621604870000|2021-05-21 13:47:50|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|8047
1621587720000|2021-05-21 09:02:00|948.8|948.8|949|948.6|949|948.8|948.8|948.6|23
1621604880000|2021-05-21 13:48:00|955.8||956||956||955.8||0
1621587740000|2021-05-21 09:02:20|948.8|948.8|949|948.6|949|948.8|948.8|948.6|2988
1621604890000|2021-05-21 13:48:10|955.8|955.4|955.2|955|955.8|955.4|955.2|955|2445
1621587750000|2021-05-21 09:02:30||948.8||948.8||948.8||948.8|97
1621604900000|2021-05-21 13:48:20|955|954.8|955.2|954.8|955.2|955|955|954.8|7342
1621587770000|2021-05-21 09:02:50|949.2|949|949.2|948.8|949.4|949|949|948.8|884
1621604910000|2021-05-21 13:48:30|955.6|955|955.4|955|955.6|955.4|955.2|954.8|28644
1621587780000|2021-05-21 09:03:00||949||948.8||949||948.8|0
1621604920000|2021-05-21 13:48:40|955.6|955.2|956|955.6|956|955.8|955.6|955.2|6848
1621587790000|2021-05-21 09:03:10|949.4|949|949.8|949.4|949.8|949.4|949.4|949|2479
1621604940000|2021-05-21 13:49:00|955.8|955.4|955.8|955.4|955.8|955.4|955.4|955.2|5202
1621587800000|2021-05-21 09:03:20|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1621604960000|2021-05-21 13:49:20|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|1213
1621587810000|2021-05-21 09:03:30|949.6|949.2|949.6|949.4|949.8|949.4|949.6|949.2|354
1621604970000|2021-05-21 13:49:30|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|4869
1621587820000|2021-05-21 09:03:40|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|25
1621604980000|2021-05-21 13:49:40|955.6|955.4|955.6|955.4|955.6|955.6|955.6|955.2|980
1621587830000|2021-05-21 09:03:50|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621604990000|2021-05-21 13:49:50|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1362
1621587840000|2021-05-21 09:04:00|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|0
1621605020000|2021-05-21 13:50:20|955.6||955.8||955.8||955.6||3100
1621587850000|2021-05-21 09:04:10|950|949.6|949.8|949.4|950|949.6|949.6|949.4|743
1621605030000|2021-05-21 13:50:30|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|6366
1621587860000|2021-05-21 09:04:20|949.6||949.6||949.6||949.6||0
1621605040000|2021-05-21 13:50:40|956|955.6|955.8|955.4|956|955.8|955.8|955.4|4230
1621587880000|2021-05-21 09:04:40|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|1323
1621605050000|2021-05-21 13:50:50|956|955.6|956|955.8|956|955.8|955.8|955.4|2612
1621587900000|2021-05-21 09:05:00|950|949.6|950|949.6|950|949.8|950|949.6|820
1621605060000|2021-05-21 13:51:00|956.2|956|956.2|955.8|956.4|956|956|955.8|8000
1621587920000|2021-05-21 09:05:20|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|1368
1621605070000|2021-05-21 13:51:10|956.4|956|956.4|956|956.4|956|956.2|956|0
1621587930000|2021-05-21 09:05:30|949.8|949.6|950|949.6|950|949.6|949.8|949.6|2065
1621605080000|2021-05-21 13:51:20|956.6|956.2|956.8|956.4|957|956.8|956.6|956.2|20662
1621587940000|2021-05-21 09:05:40|949.8|949.4|950|949.6|950|949.6|949.8|949.4|1070
1621605090000|2021-05-21 13:51:30|957|956.6|957|956.6|957|956.6|956.8|956.6|0
1621587950000|2021-05-21 09:05:50||949.8||949.6||949.8||949.6|0
1621605110000|2021-05-21 13:51:50|956.8|956.4|957|956.6|957|956.6|956.6|956.2|5743
1621587990000|2021-05-21 09:06:30|949.8|949.8|950|949.6|950|949.8|949.8|949.6|8302
1621605120000|2021-05-21 13:52:00|957.2|956.8|957.4|957.2|957.6|957.2|957.2|956.8|25399
1621588020000|2021-05-21 09:07:00|949.8|949.4|949.8|949.4|949.8|949.4|949.2|949|53967
1621605130000|2021-05-21 13:52:10|957.2|957|957.2|957|957.2|957|957.2|957|1706
1621588030000|2021-05-21 09:07:10|949.6||949.8||949.8||949.6||1735
1621605140000|2021-05-21 13:52:20|957.4|956.8|957.8|957.4|958|957.6|957.4|956.8|11367
1621588050000|2021-05-21 09:07:30|950|949.6|950|949.8|950|949.8|950|949.6|3252
1621605150000|2021-05-21 13:52:30|958|957.6|958.4|958|958.4|958.2|958|957.6|9622
1621588100000|2021-05-21 09:08:20|949.8|949.6|949.8|949.4|949.8|949.6|949.6|949.4|5159
1621605160000|2021-05-21 13:52:40|958.2|957.8|958|957.8|958.2|958|958|957.8|7139
1621588110000|2021-05-21 09:08:30|950|949.6|950|949.8|950|949.8|950|949.6|0
1621605170000|2021-05-21 13:52:50|957.8|957.6|958|957.6|958.2|958|957.8|957.6|12287
1621588130000|2021-05-21 09:08:50|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|1827
1621605180000|2021-05-21 13:53:00|958.2|957.8|958.2|957.8|958.2|958|958.2|957.8|1737
1621588150000|2021-05-21 09:09:10|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1155
1621605190000|2021-05-21 13:53:10|958|958|958.2|957.8|958.2|958|957.8|957.6|18278
1621588170000|2021-05-21 09:09:30|949.4|949.2|949.4|949|949.4|949.2|949.4|949|4830
1621605200000|2021-05-21 13:53:20|958|957.6|958|957.8|958.2|958|957.8|957.4|8298
1621588180000|2021-05-21 09:09:40||949.2||949.2||949.2||949.2|0
1621605210000|2021-05-21 13:53:30|||||||||3125
1621588190000|2021-05-21 09:09:50|949.2|949|949.2|949|949.2|949|949.2|948.8|2
1621605220000|2021-05-21 13:53:40|958.2|958|958.4|958.2|958.4|958.2|958.2|958|10065
1621605230000|2021-05-21 13:53:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|17562
1621588200000|2021-05-21 09:10:00|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|2532
1621605260000|2021-05-21 13:54:20|958|957.6|958|957.6|958.2|957.8|957.6|957.4|18871
1621588210000|2021-05-21 09:10:10||949||949||949||949|0
1621605290000|2021-05-21 13:54:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|1120
1621588220000|2021-05-21 09:10:20||949.2||949.2||949.2||949.2|0
1621588230000|2021-05-21 09:10:30|949.2|949|949.2|949|949.2|949|949.2|949|6015
1621605300000|2021-05-21 13:55:00|958|957.6|958|957.6|958|957.6|957.8|957.4|4545
1621588240000|2021-05-21 09:10:40|949|948.8|949|948.6|949|948.8|948.6|948.4|17545
1621605310000|2021-05-21 13:55:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|600
1621588250000|2021-05-21 09:10:50|949.2|948.8|949.4|949.2|949.4|949.2|949.2|948.6|8339
1621605320000|2021-05-21 13:55:20|958|957.6|958|957.6|958|957.8|958|957.4|3513
1621588260000|2021-05-21 09:11:00|949.6|949.4|949.2|948.8|949.8|949.6|949.2|948.8|10807
1621605380000|2021-05-21 13:56:20|957.8|957.4|957.8|957.6|958|957.8|957.4|957|28928
1621588270000|2021-05-21 09:11:10|949.4|949|949.4|949|949.4|949.2|949.2|949|1465
1621605390000|2021-05-21 13:56:30|958|957.8|958|957.6|958.2|958|958|957.6|21365
1621588280000|2021-05-21 09:11:20|949.2|948.8|949.6|949.2|949.6|949.2|949.2|948.8|727
1621605400000|2021-05-21 13:56:40|958.2|957.8|958|957.8|958.2|958|958|957.6|5927
1621588290000|2021-05-21 09:11:30|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.4|878
1621605410000|2021-05-21 13:56:50|957.8|957.6|957.6|957.4|958|957.6|957.6|957.4|7528
1621588310000|2021-05-21 09:11:50|949.8|949.6|950|949.8|950|949.8|949.8|949.4|1207
1621605420000|2021-05-21 13:57:00|957.4|957.2|957.6|957.2|957.8|957.6|957.4|957.2|5867
1621588320000|2021-05-21 09:12:00|949.8|949.6|950|949.6|950|949.6|949.8|949.4|869
1621605430000|2021-05-21 13:57:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.2|11841
1621588330000|2021-05-21 09:12:10|949.8|949.4|949.6|949.4|949.8|949.4|949.6|949.4|0
1621605440000|2021-05-21 13:57:20|958|957.6|958|957.6|958|957.8|957.8|957.4|4718
1621588340000|2021-05-21 09:12:20|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|0
1621605460000|2021-05-21 13:57:40|957.8||957.8||957.8||957.8||0
1621588350000|2021-05-21 09:12:30|949.8|949.4|950|949.6|950|949.6|949.8|949.4|1556
1621605470000|2021-05-21 13:57:50|958|957.4|957.6|957.4|958|957.4|957.6|957.4|5287
1621588360000|2021-05-21 09:12:40|949.8|949.4|949.6|949.2|949.8|949.4|949.6|949.2|233
1621605480000|2021-05-21 13:58:00|957.8|957.6|957.8|957.4|958|957.8|957.8|957.4|4280
1621588370000|2021-05-21 09:12:50|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|0
1621605490000|2021-05-21 13:58:10|958|957.6|958|957.6|958|957.8|957.8|957.6|4337
1621588380000|2021-05-21 09:13:00||949.4||949.4||949.4||949.4|0
1621588390000|2021-05-21 09:13:10||949.6||949.6||949.6||949.4|0
1621605500000|2021-05-21 13:58:20|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1621588400000|2021-05-21 09:13:20||949.4||949.4||949.4||949.4|0
1621605510000|2021-05-21 13:58:30||957.6||957.6||957.6||957.6|100
1621588420000|2021-05-21 09:13:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|3
1621605520000|2021-05-21 13:58:40|||||||||2357
1621588430000|2021-05-21 09:13:50|949.8|949.4|949.8|949.4|949.8|949.6|949.8|949.4|0
1621605530000|2021-05-21 13:58:50||957.4||957.4||957.4||957.4|1996
1621588440000|2021-05-21 09:14:00|950|949.6|950|949.6|950|949.8|950|949.6|2170
1621605550000|2021-05-21 13:59:10|957.6|957.6|957.6|957.4|957.8|957.6|957.6|957.4|6263
1621588450000|2021-05-21 09:14:10|949.8||949.8||949.8||949.8||0
1621605560000|2021-05-21 13:59:20|957.8||957.8||957.8||957.8||805
1621588460000|2021-05-21 09:14:20|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.2|1097
1621605570000|2021-05-21 13:59:30|957.6|957.2|957.4|957|957.6|957.2|957.2|957|4397
1621588470000|2021-05-21 09:14:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|57
1621605590000|2021-05-21 13:59:50|957.2|956.8|957.6|957.2|957.8|957.6|957.2|956.6|26103
1621588490000|2021-05-21 09:14:50|949.6|949.4|949.6|949.4|949.8|949.6|949.6|949.4|5281
1621605610000|2021-05-21 14:00:10|||||||||100
1621588500000|2021-05-21 09:15:00|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|219
1621605630000|2021-05-21 14:00:30|957.4|957|957.4|957|957.4|957|957.2|956.8|11888
1621588540000|2021-05-21 09:15:40|949.6||949.6||949.6||949.6||0
1621605640000|2021-05-21 14:00:40|||||||||200
1621588560000|2021-05-21 09:16:00|949.4|949.2|949.4|949|949.4|949.2|949.2|949|5500
1621605650000|2021-05-21 14:00:50||957.2||957.2||957.2||957.2|3
1621588570000|2021-05-21 09:16:10|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|0
1621605660000|2021-05-21 14:01:00|||||||||1650
1621588600000|2021-05-21 09:16:40|949|948.6|949|948.6|949|948.6|949|948.6|0
1621605670000|2021-05-21 14:01:10|||||||||248
1621588610000|2021-05-21 09:16:50||948.8||948.8||948.8||948.8|0
1621605680000|2021-05-21 14:01:20|957.2|957|957.2|956.8|957.4|957|957.2|956.8|5682
1621588630000|2021-05-21 09:17:10|948.8|948.6|949|948.6|949|948.6|948.8|948.6|1323
1621605690000|2021-05-21 14:01:30|957.4|957|957.4|957|957.4|957|957.2|956.8|4926
1621588660000|2021-05-21 09:17:40|948.8|948.4|948.4|948.2|948.8|948.4|948.4|948.2|3105
1621605700000|2021-05-21 14:01:40||957.2||957.2||957.2||957.2|9657
1621588670000|2021-05-21 09:17:50|948.2|948|948.2|947.8|948.4|948|948|947.8|1296
1621605710000|2021-05-21 14:01:50||957||957||957||957|2329
1621588680000|2021-05-21 09:18:00||948||947.8||948||947.8|1000
1621605720000|2021-05-21 14:02:00|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|118
1621588690000|2021-05-21 09:18:10|948.4|948|948.6|948.2|948.6|948.4|948.4|948|7736
1621605730000|2021-05-21 14:02:10||957||956.8||957||956.8|5653
1621588730000|2021-05-21 09:18:50|948.8|948.4|949|948.6|949|948.6|948.8|948.4|2441
1621605740000|2021-05-21 14:02:20|957|957|956.8|956.6|957|957|956.8|956.6|4908
1621605750000|2021-05-21 14:02:30|957|956.8|958|957.6|958.4|958.2|956.8|956.4|104928
1621588810000|2021-05-21 09:20:10|948.8|948.4|948.6|948.2|948.8|948.4|948.6|948.2|6253
1621605760000|2021-05-21 14:02:40|957.8|957.4|957.8|957.6|957.8|957.6|957.4|957.2|5184
1621588820000|2021-05-21 09:20:20|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|2283
1621605770000|2021-05-21 14:02:50|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|3792
1621588850000|2021-05-21 09:20:50|948.4|948.4|948.4|948.2|948.4|948.4|948.4|948.2|2639
1621605780000|2021-05-21 14:03:00|957.8|957.2|958|957.6|958|957.8|957.4|957.2|47891
1621588860000|2021-05-21 09:21:00|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|663
1621605790000|2021-05-21 14:03:10|957.8|957.4|957.8|957.6|958|957.6|957.6|957.2|4143
1621588890000|2021-05-21 09:21:30||948.4||948.4||948.4||948.4|0
1621605800000|2021-05-21 14:03:20|957.6|957.4|957.8|957.4|957.8|957.6|957.6|957.4|19619
1621588900000|2021-05-21 09:21:40|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|3725
1621605810000|2021-05-21 14:03:30|957.6|957.2|957.6|957.2|957.8|957.6|957.4|957|46480
1621588920000|2021-05-21 09:22:00|949|948.6|949|948.6|949|948.8|949|948.6|23
1621605820000|2021-05-21 14:03:40|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.4|4699
1621588930000|2021-05-21 09:22:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1156
1621605830000|2021-05-21 14:03:50|958|957.8|958.2|957.8|958.4|958|958|957.8|5765
1621588950000|2021-05-21 09:22:30||948.6||948.4||948.6||948.4|0
1621605840000|2021-05-21 14:04:00|958||958.2||958.2||958||0
1621588970000|2021-05-21 09:22:50||948.6||948.4||948.6||948.4|0
1621605850000|2021-05-21 14:04:10||958||958||958||958|237
1621588990000|2021-05-21 09:23:10|948.6|948.6|948.6|948.4|948.6|948.6|948.6|948.4|0
1621605860000|2021-05-21 14:04:20|958|957.8|958|957.8|958|957.8|958|957.8|2
1621589000000|2021-05-21 09:23:20|948.4|948.2|948.4|948.2|948.6|948.4|948.4|948.2|3349
1621605870000|2021-05-21 14:04:30|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|9364
1621589010000|2021-05-21 09:23:30|948.2|948|948.2|947.8|948.2|948|948|947.8|2094
1621605890000|2021-05-21 14:04:50|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|4784
1621589020000|2021-05-21 09:23:40||948||947.8||948||947.8|3000
1621605900000|2021-05-21 14:05:00|957.8|957.4|958|957.6|958.2|958|957.8|957.4|14978
1621589070000|2021-05-21 09:24:30||948||948||948||947.8|5187
1621605910000|2021-05-21 14:05:10|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.8|13833
1621589080000|2021-05-21 09:24:40||947.8||948||948||947.8|5527
1621605920000|2021-05-21 14:05:20|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.2|8647
1621589090000|2021-05-21 09:24:50|948.4|948.2|948.6|948.4|948.6|948.4|948.4|948.2|2461
1621605930000|2021-05-21 14:05:30|959|958.6|959.2|958.8|959.8|959.6|959|958.4|36117
1621589100000|2021-05-21 09:25:00|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1686
1621605940000|2021-05-21 14:05:40|959|959|959.2|958.8|959.2|959|959|958.8|1842
1621589120000|2021-05-21 09:25:20||948.4||948.4||948.4||948.4|1690
1621605950000|2021-05-21 14:05:50|959|958.6|958.8|958.4|959.2|958.6|958.6|958.4|10649
1621589130000|2021-05-21 09:25:30|948.4|948.2|948.6|948.2|948.6|948.2|948.4|948.2|4
1621605960000|2021-05-21 14:06:00|959|958.6|958.8|958.4|959.2|959|958.8|958.4|7895
1621589150000|2021-05-21 09:25:50||948.4||948.4||948.4||948.4|0
1621605970000|2021-05-21 14:06:10|958.6||958.6||958.8||958.6||3471
1621589160000|2021-05-21 09:26:00|948.8|948.6|948.8|948.4|948.8|948.6|948.8|948.4|2761
1621605980000|2021-05-21 14:06:20|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958|4189
1621589170000|2021-05-21 09:26:10|949|948.6|949|948.8|949|948.8|949|948.6|228
1621605990000|2021-05-21 14:06:30|958.8|958.4|959|958.6|959|958.8|958.8|958.4|3341
1621589180000|2021-05-21 09:26:20||948.6||948.6||948.6||948.6|0
1621606000000|2021-05-21 14:06:40|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.4|1453
1621589190000|2021-05-21 09:26:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1156
1621606010000|2021-05-21 14:06:50|959|958.6|958.8|958.4|959|958.6|958.6|958.4|1335
1621589220000|2021-05-21 09:27:00||948.6||948.4||948.6||948.4|0
1621606020000|2021-05-21 14:07:00|958.6|958.2|958.6|958.4|958.6|958.4|958.4|958.2|2034
1621589250000|2021-05-21 09:27:30|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1273
1621606030000|2021-05-21 14:07:10||958.2||958.2||958.2||958.2|3
1621589280000|2021-05-21 09:28:00||948.4||948.2||948.4||948.2|0
1621606040000|2021-05-21 14:07:20|958.4|958|958.6|958.2|958.6|958.4|958.2|958|21367
1621589290000|2021-05-21 09:28:10|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|0
1621606050000|2021-05-21 14:07:30|958.4|958.4|958.2|957.8|958.6|958.4|958|957.8|12650
1621589300000|2021-05-21 09:28:20||948.4||948.4||948.4||948.4|0
1621606060000|2021-05-21 14:07:40|958|957.6|957.6|957.2|958|957.6|957.4|957.2|3776
1621589310000|2021-05-21 09:28:30|948.4|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1632
1621606070000|2021-05-21 14:07:50|957.8|957.4|958.2|957.8|958.2|958|957.8|957.2|9879
1621589320000|2021-05-21 09:28:40|948.8|948.4|948.6|948.2|948.8|948.6|948.6|948.2|6218
1621606080000|2021-05-21 14:08:00|958.4|958|958.4|958|958.6|958.4|958.4|958|7210
1621589330000|2021-05-21 09:28:50|948.8|948.4|948.4|948.2|948.8|948.6|948.4|948.2|3401
1621606090000|2021-05-21 14:08:10|958.6|958.2|958.4|958|958.6|958.4|958.2|958|6360
1621589340000|2021-05-21 09:29:00|948.6|948.4|948.6|948.2|948.8|948.4|948.6|948.2|919
1621606100000|2021-05-21 14:08:20|958.6|958.2|958.8|958.6|959|958.8|958.4|958|21102
1621589350000|2021-05-21 09:29:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621606110000|2021-05-21 14:08:30|959|958.8|959.4|959.2|959.4|959.2|959|958.6|11179
1621589360000|2021-05-21 09:29:20|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|0
1621606120000|2021-05-21 14:08:40|959.6||959.6||959.8||959.6||0
1621589370000|2021-05-21 09:29:30|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1251
1621606130000|2021-05-21 14:08:50||959.4||959.2||959.4||959.2|0
1621589380000|2021-05-21 09:29:40|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621606140000|2021-05-21 14:09:00|959.8|959.4|960.2|959.8|960.2|960|959.8|959.4|39689
1621589400000|2021-05-21 09:30:00|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|3
1621606150000|2021-05-21 14:09:10|960||960||960||960||147
1621589410000|2021-05-21 09:30:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|0
1621606160000|2021-05-21 14:09:20|959.8|959.6|960|959.6|960|959.6|959.6|959.4|9566
1621589420000|2021-05-21 09:30:20|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|1500
1621606180000|2021-05-21 14:09:40|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1621589450000|2021-05-21 09:30:50|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|3067
1621606190000|2021-05-21 14:09:50||959.4||959.4||959.6||959.4|0
1621589480000|2021-05-21 09:31:20|948.6|948.4|948.6|948.2|948.6|948.4|948.4|948.2|3697
1621589520000|2021-05-21 09:32:00|948.4|948|948.2|947.8|948.4|948|948|947.6|6607
1621606200000|2021-05-21 14:10:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|0
1621589530000|2021-05-21 09:32:10|948||948||948||948||0
1621606210000|2021-05-21 14:10:10|960|959.8|960|959.6|960|959.8|960|959.6|1521
1621589540000|2021-05-21 09:32:20|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|1104
1621606220000|2021-05-21 14:10:20|959.8|959.8|960|959.8|960|959.8|959.8|959.6|5827
1621589550000|2021-05-21 09:32:30|948|947.8|948|947.8|948|947.8|948|947.8|1420
1621606230000|2021-05-21 14:10:30|959.8|959.6|960|959.6|960|959.6|959.8|959.6|594
1621589560000|2021-05-21 09:32:40|948.2|948|948.4|948|948.4|948|948.2|948|3918
1621606240000|2021-05-21 14:10:40|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|5126
1621589570000|2021-05-21 09:32:50||948.2||948.2||948.2||948.2|0
1621606250000|2021-05-21 14:10:50|959.4|959.2|959|958.6|959.6|959.4|958.8|958.6|13634
1621589580000|2021-05-21 09:33:00|948.2|948|948.4|948|948.4|948|948.2|948|2498
1621606260000|2021-05-21 14:11:00|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.2|2092
1621589600000|2021-05-21 09:33:20|948.2|947.8|948|947.8|948.2|947.8|948|947.8|1158
1621606270000|2021-05-21 14:11:10|958.6||958.8||958.8||958.6||576
1621589610000|2021-05-21 09:33:30|948.2|948|948|947.8|948.2|948|948|947.8|6642
1621606280000|2021-05-21 14:11:20|959|958.6|959.2|959|959.2|959|959|958.6|10331
1621589620000|2021-05-21 09:33:40|947.8|947.6|948|947.6|948|947.6|947.8|947.6|520
1621606290000|2021-05-21 14:11:30|||||||||261
1621589630000|2021-05-21 09:33:50|948.2|947.8|948.2|947.8|948.2|948|948|947.8|3811
1621606300000|2021-05-21 14:11:40|959|958.8|959.2|958.8|959.2|959|959|958.6|760
1621589650000|2021-05-21 09:34:10|948|947.6|947.4|947.2|948.2|948|947.4|947.2|26213
1621606310000|2021-05-21 14:11:50|959.4|959|959|958.8|959.4|959.2|959|958.8|12361
1621589670000|2021-05-21 09:34:30|947.2|947|947.2|947|947.4|947.2|947.2|947|5460
1621606320000|2021-05-21 14:12:00|959.2|959|959|958.6|959.2|959|959|958.6|8232
1621589680000|2021-05-21 09:34:40|947|946.8|947|946.6|947|946.8|946.8|946.6|12242
1621606330000|2021-05-21 14:12:10|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|1362
1621589690000|2021-05-21 09:34:50|946.8|946.4|946.6|946.2|947|946.4|946.2|946|34527
1621606350000|2021-05-21 14:12:30|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|3504
1621606360000|2021-05-21 14:12:40||958||957.8||958||957.8|2099
1621589700000|2021-05-21 09:35:00|946.4|946.4|946.8|946.6|946.8|946.6|946.4|946.2|3173
1621606400000|2021-05-21 14:13:20|958||958||958||958||0
1621589710000|2021-05-21 09:35:10|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|0
1621606410000|2021-05-21 14:13:30|958.2|958|958.2|958|958.2|958|958.2|958|2028
1621589720000|2021-05-21 09:35:20|946.8|946.6|947.2|946.8|947.2|947|946.8|946.6|6232
1621606420000|2021-05-21 14:13:40|958|957.8|958.2|957.8|958.2|957.8|958|957.8|3582
1621589730000|2021-05-21 09:35:30|947.4|947|947.2|947|947.4|947|947.2|947|0
1621606440000|2021-05-21 14:14:00|||||||||1019
1621589740000|2021-05-21 09:35:40|947|946.8|946.8|946.6|947.2|946.8|946.8|946.6|16999
1621606450000|2021-05-21 14:14:10|958.4|958|958.4|958|958.4|958.2|958.4|958|7235
1621589750000|2021-05-21 09:35:50|947|946.8|947.2|946.8|947.2|946.8|947|946.8|6607
1621606460000|2021-05-21 14:14:20|958.2|957.8|958|957.8|958.2|957.8|958|957.8|141
1621589760000|2021-05-21 09:36:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|136
1621606470000|2021-05-21 14:14:30|957.8|957.6|957.8|957.6|958|957.6|957.8|957.6|10600
1621589770000|2021-05-21 09:36:10|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|36
1621606480000|2021-05-21 14:14:40|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957|4401
1621589780000|2021-05-21 09:36:20|946.8||946.8||946.8||946.8||0
1621589810000|2021-05-21 09:36:50|946.6|946.2|946.4|946.2|946.8|946.2|946.4|946.2|1364
1621606510000|2021-05-21 14:15:10|957.4|957|957.2|957|957.4|957|957.2|957|3824
1621589820000|2021-05-21 09:37:00|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|913
1621606520000|2021-05-21 14:15:20|957|956.8|957.4|957.2|957.4|957.2|957|956.8|4724
1621589840000|2021-05-21 09:37:20|946.8|946.4|946.8|946.6|947|946.6|946.8|946.4|3674
1621606530000|2021-05-21 14:15:30|957.2|957|958|957.6|958|957.8|957.2|956.8|12865
1621589850000|2021-05-21 09:37:30|947||946.8||947||946.8||0
1621606540000|2021-05-21 14:15:40||957.8||957.6||957.8||957.6|0
1621589860000|2021-05-21 09:37:40|947||947||947||947||0
1621606550000|2021-05-21 14:15:50|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.2|2292
1621589870000|2021-05-21 09:37:50|946.8||946.8||946.8||946.8||0
1621606560000|2021-05-21 14:16:00|957.4|957.2|957.4|957|957.6|957.2|957.4|957|5478
1621589890000|2021-05-21 09:38:10|946.6|946.4|946.6|946.2|946.6|946.4|946.4|946.2|900
1621606570000|2021-05-21 14:16:10|957.2|957.2|957.4|957|957.4|957.2|957.2|957|153
1621589900000|2021-05-21 09:38:20||946.4||946.4||946.4||946.4|0
1621606580000|2021-05-21 14:16:20||957.2||957.2||957.2||957.2|0
1621589920000|2021-05-21 09:38:40|946.8|946.2|946.6|946.2|946.8|946.2|946.6|946.2|3366
1621606590000|2021-05-21 14:16:30|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2010
1621589940000|2021-05-21 09:39:00||946.4||946.4||946.4||946.4|0
1621606610000|2021-05-21 14:16:50|957.4|957|957.4|957.2|957.4|957.2|957.4|957|162
1621589950000|2021-05-21 09:39:10|946.8|946.6|947|946.6|947|946.8|946.8|946.6|4728
1621606630000|2021-05-21 14:17:10|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2181
1621589970000|2021-05-21 09:39:30|946.8||946.8||946.8||946.8||0
1621606640000|2021-05-21 14:17:20||957.4||957.2||957.4||957.2|1048
1621589980000|2021-05-21 09:39:40|947||947||947||947||0
1621606650000|2021-05-21 14:17:30|957.4||957.4||957.4||957.4||1055
1621589990000|2021-05-21 09:39:50||946.8||946.8||946.8||946.8|102
1621606660000|2021-05-21 14:17:40|957.2|957|957.2|957|957.2|957|957.2|957|2086
1621590000000|2021-05-21 09:40:00|947.2|947|947.2|946.8|947.2|947|947|946.6|5350
1621606670000|2021-05-21 14:17:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|5929
1621590010000|2021-05-21 09:40:10||947||947||947||947|0
1621606680000|2021-05-21 14:18:00|957.2|957|957.2|957|957.4|957.2|957.2|957|3708
1621590030000|2021-05-21 09:40:30|947.4|947.2|947.6|947.2|947.6|947.2|947.2|947|4747
1621606690000|2021-05-21 14:18:10|957|956.8|957|956.8|957.2|957|957|956.8|0
1621590040000|2021-05-21 09:40:40|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|901
1621606700000|2021-05-21 14:18:20|||||||||300
1621590050000|2021-05-21 09:40:50||947.4||947.2||947.4||947.2|0
1621606710000|2021-05-21 14:18:30|956.8|956.6|957|956.6|957|956.8|956.8|956.4|15030
1621590070000|2021-05-21 09:41:10|947.4||947.6||947.6||947.4||0
1621606720000|2021-05-21 14:18:40|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|0
1621590120000|2021-05-21 09:42:00|947.4|947.4|947.4|947.2|947.6|947.4|947.4|947.2|10000
1621606730000|2021-05-21 14:18:50|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|3089
1621590130000|2021-05-21 09:42:10|||||||||1094
1621606740000|2021-05-21 14:19:00|957|956.6|957|956.8|957|956.8|957|956.4|11407
1621590150000|2021-05-21 09:42:30|947.2|947|947.6|947.4|947.6|947.4|947.2|947|2778
1621606750000|2021-05-21 14:19:10|956.8|956.6|957|956.8|957|956.8|956.8|956.6|4885
1621590160000|2021-05-21 09:42:40|947.8|947.6|948.2|948|948.2|948|947.8|947.4|4118
1621606760000|2021-05-21 14:19:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|2360
1621590170000|2021-05-21 09:42:50|948|947.8|948|947.6|948|947.8|948|947.6|7918
1621606770000|2021-05-21 14:19:30|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.4|5551
1621590180000|2021-05-21 09:43:00||947.8||947.8||947.8||947.8|1500
1621606780000|2021-05-21 14:19:40|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|1800
1621590190000|2021-05-21 09:43:10|947.8|947.6|948|947.6|948|947.6|947.8|947.6|2182
1621606790000|2021-05-21 14:19:50|956.8|956.4|957|956.6|957|956.8|956.8|956.4|6438
1621590200000|2021-05-21 09:43:20||947.8||947.8||947.8||947.8|0
1621606800000|2021-05-21 14:20:00|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|13568
1621590220000|2021-05-21 09:43:40|948.2||948.2||948.2||948.2||1343
1621606810000|2021-05-21 14:20:10|957.4|957|957.2|956.8|957.4|957.2|957|956.8|9619
1621590250000|2021-05-21 09:44:10|948.4|948|948.6|948.2|948.6|948.4|948.4|948|2506
1621606840000|2021-05-21 14:20:40|957.4|957|957.2|956.8|957.4|957.2|957|956.8|29063
1621590260000|2021-05-21 09:44:20|948.4|948|948.4|948|948.4|948|948.2|948|1157
1621606850000|2021-05-21 14:20:50|957|956.6|956.6|956.2|957|956.6|956.2|956|24934
1621590270000|2021-05-21 09:44:30|948.2||948.2||948.2||948.2||0
1621606860000|2021-05-21 14:21:00||956.4||956.4||956.4||956.4|0
1621590280000|2021-05-21 09:44:40|948|947.8|948|947.6|948|947.8|947.8|947.6|4414
1621606870000|2021-05-21 14:21:10|956.8|956.6|957|956.6|957|956.8|956.8|956.6|4582
1621590290000|2021-05-21 09:44:50||947.8||947.8||947.8||947.8|751
1621606880000|2021-05-21 14:21:20|956.8|956.4|956.6|956.2|956.8|956.4|956.4|956.2|6175
1621606890000|2021-05-21 14:21:30||956.4||956.4||956.4||956.4|0
1621590310000|2021-05-21 09:45:10|||||||||200
1621606900000|2021-05-21 14:21:40|956.8|956.6|957|956.8|957|956.8|956.8|956.6|1554
1621590330000|2021-05-21 09:45:30|947.8|947.6|947.6|947.4|947.8|947.6|947.4|947.2|10403
1621606910000|2021-05-21 14:21:50|957.2|957|957.6|957.2|957.6|957.4|957.2|957|15936
1621590340000|2021-05-21 09:45:40|947.8|947.6|947.8|947.6|947.8|947.6|947.8|947.4|4337
1621606920000|2021-05-21 14:22:00||957.4||957.2||957.4||957.2|0
1621590350000|2021-05-21 09:45:50|948|947.8|948|947.6|948|947.8|948|947.6|544
1621606950000|2021-05-21 14:22:30|957.8|957.4|957.8|957.4|958|957.6|957.6|957.4|5334
1621590360000|2021-05-21 09:46:00|947.8|947.4|947.8|947.6|947.8|947.6|947.8|947.4|0
1621606960000|2021-05-21 14:22:40|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1621590370000|2021-05-21 09:46:10|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|1
1621606970000|2021-05-21 14:22:50|957.8|957.4|957.8|957.4|957.8|957.6|957.6|957.4|240
1621590380000|2021-05-21 09:46:20|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|247
1621606980000|2021-05-21 14:23:00|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|4
1621590400000|2021-05-21 09:46:40|948|947.6|947.8|947.4|948|947.8|947.8|947.4|4059
1621606990000|2021-05-21 14:23:10|957.2|957|957.2|957|957.4|957|957.2|956.8|6713
1621590410000|2021-05-21 09:46:50|947.6||947.8||947.8||947.6||0
1621607000000|2021-05-21 14:23:20|957.4||957.2||957.4||957.2||0
1621590450000|2021-05-21 09:47:30|947.6|947.2|947.4|947|947.6|947.2|947.4|947|5370
1621607010000|2021-05-21 14:23:30|957.4|956.8|957.2|956.8|957.4|957|957|956.8|4284
1621590480000|2021-05-21 09:48:00|947.6|947.2|947.8|947.6|947.8|947.6|947.6|947.2|4442
1621607040000|2021-05-21 14:24:00|957|957|957|956.8|957.2|957|957|956.8|751
1621590490000|2021-05-21 09:48:10|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|21
1621607050000|2021-05-21 14:24:10|957.2|957|957.2|956.8|957.2|957|957.2|956.8|100
1621590500000|2021-05-21 09:48:20||947.6||947.6||947.6||947.6|0
1621607060000|2021-05-21 14:24:20|957|956.6|957|956.6|957|956.8|956.8|956.4|10874
1621590510000|2021-05-21 09:48:30|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|1808
1621607070000|2021-05-21 14:24:30|||||||||100
1621590520000|2021-05-21 09:48:40||947.6||947.6||947.6||947.6|0
1621607080000|2021-05-21 14:24:40|956.8||956.8||956.8||956.8||1338
1621590530000|2021-05-21 09:48:50|948|947.8|948.4|948|948.4|948|948|947.8|1009
1621607090000|2021-05-21 14:24:50|957|956.8|957.2|957|957.2|957|957|956.8|2086
1621590540000|2021-05-21 09:49:00|948.2|947.8|948.4|948|948.4|948|948.2|947.8|626
1621590560000|2021-05-21 09:49:20|948.2|947.8|948.2|947.8|948.2|947.8|948|947.8|1662
1621607100000|2021-05-21 14:25:00|957.4|957.2|957|956.8|957.4|957.2|957|956.8|3931
1621590570000|2021-05-21 09:49:30|948|947.6|948|947.6|948|947.6|948|947.6|1798
1621607110000|2021-05-21 14:25:10|||||||||331
1621590590000|2021-05-21 09:49:50|947.8|947.4|947.8|947.6|947.8|947.6|947.6|947.2|10313
1621607120000|2021-05-21 14:25:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|4
1621607150000|2021-05-21 14:25:50|957.2|956.8|957.6|957.2|957.8|957.6|957.2|956.6|20345
1621590600000|2021-05-21 09:50:00|948|947.8|948|947.8|948|947.8|948|947.8|4223
1621607160000|2021-05-21 14:26:00|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1621590610000|2021-05-21 09:50:10|948.2|948|948.6|948.2|948.6|948.4|948.2|948|4310
1621607170000|2021-05-21 14:26:10|958|957.6|957.6|957.4|958.2|957.8|957.4|957.2|11899
1621590620000|2021-05-21 09:50:20|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|2963
1621607190000|2021-05-21 14:26:30|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|1363
1621590630000|2021-05-21 09:50:30|949|948.8|949|948.6|949|948.8|948.8|948.6|4250
1621607200000|2021-05-21 14:26:40|957.4|957|957.2|957|957.4|957|956.6|956.4|11644
1621590640000|2021-05-21 09:50:40|949.2|948.8|949.2|948.8|949.2|949|949|948.8|6853
1621607210000|2021-05-21 14:26:50|957|956.8|957.4|957|957.4|957|957|956.6|5697
1621590650000|2021-05-21 09:50:50|949|949|949.2|948.8|949.2|949|949|948.8|238
1621607220000|2021-05-21 14:27:00|957.2|956.8|957.6|957.2|957.6|957.4|957|956.6|8052
1621590660000|2021-05-21 09:51:00|949.4|949|949.4|949|949.4|949.2|949.2|949|16777
1621607230000|2021-05-21 14:27:10|957.4|957|957.2|956.8|957.4|957|957|956.8|2728
1621590670000|2021-05-21 09:51:10|949.6|949.2|949.8|949.6|949.8|949.6|949.6|949.2|10229
1621607240000|2021-05-21 14:27:20|957||957.2||957.2||957||0
1621590680000|2021-05-21 09:51:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.2|3173
1621607250000|2021-05-21 14:27:30|957.4|957|957.2|956.8|957.4|957.2|957.2|956.8|12092
1621590690000|2021-05-21 09:51:30|949.6|949.6|949.6|949.2|949.6|949.6|949.4|949.2|3260
1621607260000|2021-05-21 14:27:40|957|957|957.4|957.2|957.4|957.2|957|957|3132
1621590700000|2021-05-21 09:51:40|949.4|949.4|949.8|949.4|949.8|949.6|949.4|949.4|2209
1621607270000|2021-05-21 14:27:50|957.2|957|957.2|956.8|957.2|957.2|957.2|956.8|0
1621590710000|2021-05-21 09:51:50|949.6|949.6|949.6|949.2|949.8|949.6|949.4|949.2|1726
1621607280000|2021-05-21 14:28:00||957||956.8||957||956.8|0
1621590720000|2021-05-21 09:52:00||949.4||949.2||949.4||949.2|1939
1621607290000|2021-05-21 14:28:10|957.4|957|957.4|957|957.4|957.2|957.4|957|1433
1621590730000|2021-05-21 09:52:10|949.4|949.4|949.4|949.2|949.6|949.4|949.4|949.2|5564
1621607330000|2021-05-21 14:28:50|957.6|957.2|958.2|957.8|958.4|958.2|957.6|957|31626
1621590750000|2021-05-21 09:52:30|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|6156
1621607340000|2021-05-21 14:29:00|958|958|958.2|957.8|958.2|958|958|957.8|1286
1621590760000|2021-05-21 09:52:40|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1926
1621607350000|2021-05-21 14:29:10|958||958.2||958.2||958||0
1621590770000|2021-05-21 09:52:50|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|4301
1621607360000|2021-05-21 14:29:20|958||958.2||958.2||958||0
1621590780000|2021-05-21 09:53:00|949.6|949.6|949.6|949.4|949.8|949.6|949.4|949.2|30196
1621590790000|2021-05-21 09:53:10|949.8|949.6|949.8|949.4|949.8|949.6|949.2|949|25214
1621607370000|2021-05-21 14:29:30|958|957.6|957.8|957.4|958|957.6|957.6|957.4|3579
1621590800000|2021-05-21 09:53:20|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|437
1621590810000|2021-05-21 09:53:30|949.8|949.4|949.6|949.4|949.8|949.6|949.6|949.4|1885
1621607380000|2021-05-21 14:29:40|957.6|957.2|957.8|957.4|957.8|957.6|957.6|957.2|3158
1621590820000|2021-05-21 09:53:40|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|10587
1621607390000|2021-05-21 14:29:50|957.6|957.2|957.4|957.2|957.8|957.2|957.4|957.2|2
1621590830000|2021-05-21 09:53:50|949.6||949.8||949.8||949.6||0
1621607400000|2021-05-21 14:30:00|957.2|957|957.8|957.6|957.8|957.6|957.2|957|8002
1621590840000|2021-05-21 09:54:00|949.6|949.2|949.4|949|949.6|949.2|949.4|949|8890
1621607410000|2021-05-21 14:30:10|958|957.8|958.4|958|958.4|958|958|957.6|11566
1621590850000|2021-05-21 09:54:10|949.2|949.2|949.4|949|949.4|949.2|949.2|949|4823
1621607420000|2021-05-21 14:30:20||958.2||958.2||958.2||958|0
1621590860000|2021-05-21 09:54:20|949.6|949.2|949|948.8|949.6|949.2|949|948.8|10152
1621607430000|2021-05-21 14:30:30|958.6|958.4|958.6|958.2|958.8|958.4|958.4|958|1824
1621590870000|2021-05-21 09:54:30|949.2|949|949.2|948.8|949.2|949|949.2|948.8|3635
1621607440000|2021-05-21 14:30:40|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.2|666
1621590880000|2021-05-21 09:54:40||949||948.8||949||948.8|1964
1621607450000|2021-05-21 14:30:50|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1621590890000|2021-05-21 09:54:50|949|948.6|949.2|949|949.2|949|949|948.6|17526
1621607470000|2021-05-21 14:31:10|958.4|958|958.4|958|958.4|958.2|958.2|957.8|649
1621590900000|2021-05-21 09:55:00|949.4|949.2|949|948.6|949.4|949.2|948.8|948.6|11526
1621607480000|2021-05-21 14:31:20|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|666
1621590910000|2021-05-21 09:55:10||948.8||948.6||948.8||948.6|1934
1621607490000|2021-05-21 14:31:30||958||957.8||958||957.8|966
1621590920000|2021-05-21 09:55:20|949.2|948.8|949|948.8|949.2|948.8|949|948.8|0
1621607520000|2021-05-21 14:32:00|958.4|958|958.2|958|958.4|958.2|958.2|957.8|8984
1621590930000|2021-05-21 09:55:30|949.2|949|949.2|948.8|949.2|949|949|948.8|3880
1621607530000|2021-05-21 14:32:10|958|957.8|958.2|958|958.2|958|958|957.8|1299
1621590940000|2021-05-21 09:55:40|949.4|949|949.4|949|949.4|949.2|949.4|949|3108
1621607540000|2021-05-21 14:32:20|958.4|958.2|958.4|958|958.4|958.2|958.2|958|650
1621590950000|2021-05-21 09:55:50|949.2|949.2|949.4|949|949.4|949.2|949.2|949|7447
1621607550000|2021-05-21 14:32:30|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|660
1621590960000|2021-05-21 09:56:00|949.6|949.2|949.2|949|949.6|949.2|949.2|949|1831
1621607560000|2021-05-21 14:32:40|958|958|958.2|957.8|958.2|958|958|957.8|6539
1621590970000|2021-05-21 09:56:10|949|948.8|949.2|948.8|949.2|948.8|948.8|948.6|6749
1621607590000|2021-05-21 14:33:10|958.4|958|958.4|958|958.4|958.2|958.2|958|6322
1621590980000|2021-05-21 09:56:20|949|948.4|949.2|948.8|949.2|948.8|948.6|948.4|21683
1621607600000|2021-05-21 14:33:20|958.2|957.8|958|957.8|958.4|957.8|957.6|957.4|21513
1621590990000|2021-05-21 09:56:30||949||948.8||949||948.8|1867
1621607610000|2021-05-21 14:33:30|958.2|958|958.2|958|958.2|958|958.2|958|3383
1621591000000|2021-05-21 09:56:40|949|949|949.2|949|949.2|949|949|948.8|2175
1621607620000|2021-05-21 14:33:40|958.4|958.2|958.4|958|958.4|958.2|958.4|958|0
1621591010000|2021-05-21 09:56:50|949|948.8|949|948.6|949|948.8|949|948.6|1593
1621607650000|2021-05-21 14:34:10||958.2||958||958.2||958|1800
1621591020000|2021-05-21 09:57:00|949.2|948.8|949|948.8|949.2|949|949|948.8|3179
1621607660000|2021-05-21 14:34:20|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|5416
1621591030000|2021-05-21 09:57:10|949.2|949|949.2|948.8|949.2|949|949|948.8|4792
1621607680000|2021-05-21 14:34:40|958.8|958.4|958.8|958.6|959|958.8|958.8|958.2|17848
1621591040000|2021-05-21 09:57:20|949||949||949||949||0
1621607690000|2021-05-21 14:34:50|958.6|958.4|959|958.6|959|958.8|958.6|958.4|5308
1621591050000|2021-05-21 09:57:30|949.2||949||949.2||949||2396
1621607700000|2021-05-21 14:35:00||958.8||958.8||958.8||958.6|0
1621591060000|2021-05-21 09:57:40|949.2|949|949.2|948.8|949.2|949|949|948.8|1919
1621607710000|2021-05-21 14:35:10|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|0
1621591070000|2021-05-21 09:57:50|949|948.6|949|948.6|949|948.6|949|948.6|2349
1621607720000|2021-05-21 14:35:20|958.6|958.4|959|958.8|959|958.8|958.4|958.2|12394
1621591080000|2021-05-21 09:58:00|948.8|948.8|948.8|948.6|948.8|948.8|948.6|948.4|7275
1621607730000|2021-05-21 14:35:30|959.2|959|959.2|958.8|959.2|959|959|958.8|378
1621591090000|2021-05-21 09:58:10||948.4||948.6||948.6||948.4|3803
1621607740000|2021-05-21 14:35:40|959|958.6|958.8|958.6|959|958.6|958.8|958.6|1008
1621591100000|2021-05-21 09:58:20|949|948.8|949|948.6|949|948.8|948.8|948.6|1019
1621607750000|2021-05-21 14:35:50|958.6|958.4|959|958.6|959|958.6|958.6|958.4|9631
1621591110000|2021-05-21 09:58:30|949.2|948.8|949.2|948.8|949.2|948.8|949.2|948.8|1894
1621607760000|2021-05-21 14:36:00|958.8|958.4|959|958.6|959|958.8|958.6|958.4|5775
1621591120000|2021-05-21 09:58:40|949|949|949|948.8|949.2|949|949|948.8|2559
1621607770000|2021-05-21 14:36:10|958.8|958.8|959|958.8|959|958.8|958.8|958.6|1556
1621591130000|2021-05-21 09:58:50|949.2||949.2||949.2||949.2||0
1621607790000|2021-05-21 14:36:30|958.8|958.6|959|958.6|959|958.6|958.8|958.6|569
1621591140000|2021-05-21 09:59:00|949|949|949|948.8|949|949|949|948.8|6411
1621607820000|2021-05-21 14:37:00|958.8|958.4|958.4|958|958.8|958.4|958.2|958|4299
1621591150000|2021-05-21 09:59:10|948.8|948.6|949|948.6|949.2|948.8|948.8|948.6|4600
1621607840000|2021-05-21 14:37:20|958.2|957.8|958|957.6|958.4|957.8|958|957.6|6976
1621591160000|2021-05-21 09:59:20|949.2|948.8|949.2|949|949.2|949|949.2|948.8|2194
1621607850000|2021-05-21 14:37:30||957.8||957.6||957.8||957.6|0
1621591170000|2021-05-21 09:59:30|949|948.8|949|948.6|949.2|949|949|948.6|4938
1621607860000|2021-05-21 14:37:40|958.2|957.8|958.4|958|958.4|958.2|958.2|957.6|5463
1621591180000|2021-05-21 09:59:40|949.2|948.8|949|948.6|949.2|949|949|948.6|1827
1621607870000|2021-05-21 14:37:50|958.2||958.2||958.2||958.2||103
1621591190000|2021-05-21 09:59:50|948.8|948.8|949|948.6|949|948.8|948.8|948.6|989
1621607880000|2021-05-21 14:38:00|958|957.8|958.4|958|958.4|958|958|957.6|680
1621591200000|2021-05-21 10:00:00|949.2|948.8|949|948.6|949.2|948.8|948.8|948.6|5524
1621607890000|2021-05-21 14:38:10|958.2||958.2||958.4||958.2||3175
1621591210000|2021-05-21 10:00:10|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|1018
1621607900000|2021-05-21 14:38:20|958|957.8|958|957.8|958|957.8|958|957.8|1
1621591220000|2021-05-21 10:00:20|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|7003
1621607910000|2021-05-21 14:38:30||957.6||957.6||957.6||957.6|0
1621591230000|2021-05-21 10:00:30|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|2922
1621607920000|2021-05-21 14:38:40||957.8||957.6||957.8||957.6|0
1621591240000|2021-05-21 10:00:40||948.4||948.2||948.4||948.2|0
1621607950000|2021-05-21 14:39:10|957.8|957.2|957.4|957.2|957.8|957.2|957.4|957.2|20314
1621591250000|2021-05-21 10:00:50|948.4|948|948.4|948.2|948.6|948.2|948.4|948|3464
1621607960000|2021-05-21 14:39:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|4106
1621591260000|2021-05-21 10:01:00|948.2|948|948.4|948.2|948.6|948.4|948.2|948|1947
1621607970000|2021-05-21 14:39:30|957.8|957.6|957.8|957.6|957.8|957.6|957.6|957.4|1439
1621591280000|2021-05-21 10:01:20|948.6|948.4|948.8|948.4|948.8|948.6|948.6|948.4|1838
1621607980000|2021-05-21 14:39:40|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|692
1621591290000|2021-05-21 10:01:30||948.6||948.6||948.6||948.6|0
1621607990000|2021-05-21 14:39:50|957.6|957.6|957.6|957.4|957.8|957.6|957.6|957.4|267
1621591300000|2021-05-21 10:01:40|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|1945
1621608000000|2021-05-21 14:40:00|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|0
1621591310000|2021-05-21 10:01:50|948.8|948.4|948.8|948.4|948.8|948.6|948.6|948.4|2487
1621608010000|2021-05-21 14:40:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|150
1621591320000|2021-05-21 10:02:00|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|1772
1621608040000|2021-05-21 14:40:40|957.6|957.4|957|956.8|957.6|957.4|957|956.8|34845
1621591330000|2021-05-21 10:02:10||948.6||948.6||948.6||948.4|0
1621608050000|2021-05-21 14:40:50|||||||||762
1621591360000|2021-05-21 10:02:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|2128
1621608060000|2021-05-21 14:41:00|956.8|956.6|956.8|956.4|956.8|956.6|956.6|956.4|3957
1621591370000|2021-05-21 10:02:50|948.8|948.6|948.6|948.4|948.8|948.6|948.6|948.4|3916
1621608070000|2021-05-21 14:41:10|956.6|956.6|957|956.8|957|956.8|956.6|956.6|5248
1621591400000|2021-05-21 10:03:20|948.4|948.2|948.6|948.4|948.6|948.4|948.4|948.2|4286
1621608090000|2021-05-21 14:41:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|5187
1621591410000|2021-05-21 10:03:30|||||||||1149
1621608110000|2021-05-21 14:41:50|957|956.8|957|956.8|957.2|957|957|956.8|9425
1621591420000|2021-05-21 10:03:40|||||||||1328
1621608120000|2021-05-21 14:42:00|957.2|957|957|956.6|957.2|957|957|956.6|13661
1621591440000|2021-05-21 10:04:00|948.8|948.6|949|948.8|949.2|948.8|948.8|948.6|12725
1621608130000|2021-05-21 14:42:10||956.8||956.8||956.8||956.6|339
1621591490000|2021-05-21 10:04:50|||||||||3790
1621608140000|2021-05-21 14:42:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|54
1621591500000|2021-05-21 10:05:00|||||||||135
1621608160000|2021-05-21 14:42:40|||||||||100
1621591510000|2021-05-21 10:05:10|949.2|949|949|948.8|949.2|949|949|948.8|9636
1621608170000|2021-05-21 14:42:50|956.6|956.4|956.4|956.2|956.8|956.6|956.4|956.2|18190
1621591520000|2021-05-21 10:05:20|949.2|949|949.2|949|949.2|949|949.2|949|3892
1621608180000|2021-05-21 14:43:00|956.6|955.8|956.4|956.2|956.6|956.4|956|955.8|20371
1621591530000|2021-05-21 10:05:30|949.4|949.2|949.8|949.4|949.8|949.6|949.4|949.2|18186
1621608190000|2021-05-21 14:43:10||956||956||956.2||956|100
1621591540000|2021-05-21 10:05:40|949.6||949.8||949.8||949.6||244
1621608210000|2021-05-21 14:43:30|956.6|956.2|957.2|956.8|957.2|957|956.6|956|27364
1621591550000|2021-05-21 10:05:50||949.6||949.6||949.6||949.6|0
1621608220000|2021-05-21 14:43:40|957|957|957.2|956.8|957.2|957|957|956.8|100
1621591560000|2021-05-21 10:06:00|||||||||2189
1621608230000|2021-05-21 14:43:50||957||956.8||957||956.8|200
1621591570000|2021-05-21 10:06:10|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|20
1621608240000|2021-05-21 14:44:00|957|956.6|957.2|956.8|957.2|957|956.8|956.6|3572
1621591580000|2021-05-21 10:06:20|950|949.6|950|949.6|950|949.6|950|949.6|0
1621608250000|2021-05-21 14:44:10|957|956.6|957|956.6|957|956.8|957|956.6|100
1621591590000|2021-05-21 10:06:30|950.2|949.8|950|949.8|950.2|950|950|949.6|10842
1621608260000|2021-05-21 14:44:20||956.8||956.6||956.8||956.6|0
1621591600000|2021-05-21 10:06:40||949.6||949.6||949.6||949.6|330
1621608270000|2021-05-21 14:44:30|957.2|956.8|956.8|956.6|957.2|957|956.8|956.6|2388
1621591610000|2021-05-21 10:06:50|950.2|949.8|950.2|950|950.2|950|950.2|949.8|3357
1621608280000|2021-05-21 14:44:40|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|3295
1621591620000|2021-05-21 10:07:00|950.4|950.2|950.6|950.2|950.6|950.2|950.4|950.2|2350
1621608290000|2021-05-21 14:44:50|956.2|956|956.2|956|956.2|956|956.2|956|3423
1621591630000|2021-05-21 10:07:10|950.4|950|950.4|950.2|950.4|950.2|950.2|950|9354
1621608300000|2021-05-21 14:45:00|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|3585
1621591660000|2021-05-21 10:07:40|950.2|950|950.6|950.4|950.8|950.4|950.2|950|11980
1621608310000|2021-05-21 14:45:10|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|7865
1621591670000|2021-05-21 10:07:50|950.8||950.8||950.8||950.8||0
1621608320000|2021-05-21 14:45:20|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|3375
1621591680000|2021-05-21 10:08:00|950.6|950.2|951.2|951|951.4|951|950.4|950.2|61832
1621608330000|2021-05-21 14:45:30|956.6|956.2|956.4|956|956.6|956.2|956.2|956|2892
1621591690000|2021-05-21 10:08:10|951.4|950.8|951.6|951.4|951.6|951.4|951.4|950.8|8601
1621608340000|2021-05-21 14:45:40|956.6|956.2|956.4|956.2|956.6|956.4|956.4|956.2|3993
1621591700000|2021-05-21 10:08:20|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|4327
1621608350000|2021-05-21 14:45:50|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|6566
1621591710000|2021-05-21 10:08:30|951.2|951|951.2|951|951.4|951|951.2|951|2998
1621608360000|2021-05-21 14:46:00||956.4||956.2||956.4||956.2|1304
1621591740000|2021-05-21 10:09:00|951|950.8|951|950.6|951|950.8|950.8|950.6|4234
1621608370000|2021-05-21 14:46:10|956.4||956.4||956.4||956.4||0
1621591770000|2021-05-21 10:09:30|950.8||951||951||950.8||247
1621608390000|2021-05-21 14:46:30|956.2|956|956.4|956.2|956.4|956.2|956.2|956|3749
1621591780000|2021-05-21 10:09:40|950.8|950.8|950.8|950.6|951|950.8|950.8|950.6|1038
1621608400000|2021-05-21 14:46:40|956.6|956.4|956.6|956.2|956.8|956.6|956.4|956.2|16020
1621591840000|2021-05-21 10:10:40|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|11916
1621608410000|2021-05-21 14:46:50||956.4||956.4||956.4||956.4|1958
1621591850000|2021-05-21 10:10:50|||||||||347
1621608420000|2021-05-21 14:47:00|956.4|956.2|956.2|956|956.6|956.4|956.2|956|6711
1621591860000|2021-05-21 10:11:00|950.4|950.2|950.4|950.2|950.6|950.2|950.4|950.2|1776
1621608430000|2021-05-21 14:47:10|956.4|956.2|956.4|956|956.4|956.2|956.4|956|2343
1621591870000|2021-05-21 10:11:10|950.2|950|950.2|950|950.2|950|950.2|950|3256
1621608440000|2021-05-21 14:47:20|956.2||956.2||956.2||956.2||0
1621591880000|2021-05-21 10:11:20|||||||||2126
1621608450000|2021-05-21 14:47:30|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|3910
1621591890000|2021-05-21 10:11:30|||||||||1376
1621608460000|2021-05-21 14:47:40|956.6|956.4|956.4|956|956.6|956.4|956.4|956|3082
1621591900000|2021-05-21 10:11:40|950|949.8|949.8|949.6|950|949.8|949.6|949.4|5760
1621608470000|2021-05-21 14:47:50|956.2|956.2|956.4|956.2|956.4|956.2|956.2|956.2|1658
1621591910000|2021-05-21 10:11:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1324
1621608480000|2021-05-21 14:48:00|956.2|956|956.2|956|956.2|956|956|955.8|8611
1621591920000|2021-05-21 10:12:00|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|2721
1621608490000|2021-05-21 14:48:10|||||||||164
1621591930000|2021-05-21 10:12:10|949.8|949.4|949.8|949.6|950|949.6|949.8|949.4|8763
1621608500000|2021-05-21 14:48:20|956|955.8|956|955.8|956|955.8|956|955.8|1272
1621591940000|2021-05-21 10:12:20|950|949.8|949.8|949.4|950|949.8|949.8|949.4|2617
1621608510000|2021-05-21 14:48:30|955.8|955.6|956.2|955.8|956.2|956|955.8|955.4|7571
1621591950000|2021-05-21 10:12:30|950|949.6|950|949.6|950|949.8|950|949.6|188
1621608520000|2021-05-21 14:48:40|956.4|956|956.4|956|956.4|956.2|956.4|956|4577
1621591980000|2021-05-21 10:13:00|950.2|949.8|950|949.8|950.4|950|950|949.6|17770
1621608530000|2021-05-21 14:48:50|956.2||956.4||956.4||956.2||0
1621591990000|2021-05-21 10:13:10|950.2|950|950.6|950.2|950.6|950.2|950.2|950|4451
1621608540000|2021-05-21 14:49:00|956.2|956.2|956.4|956.2|956.4|956.2|956|955.8|12505
1621592010000|2021-05-21 10:13:30|950.4||950.4||950.4||950.4||0
1621608550000|2021-05-21 14:49:10|956.2|956|956.4|956|956.4|956.2|956.2|956|0
1621592050000|2021-05-21 10:14:10|950.6|950.4|950.8|950.6|951|950.6|950.6|950.4|2123
1621608560000|2021-05-21 14:49:20|||||||||100
1621592070000|2021-05-21 10:14:30|||||||||2500
1621608570000|2021-05-21 14:49:30|956.2|955.8|956.4|956.2|956.4|956.2|956|955.8|18762
1621592080000|2021-05-21 10:14:40|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|7435
1621608580000|2021-05-21 14:49:40|||||||||9450
1621592090000|2021-05-21 10:14:50|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|685
1621608590000|2021-05-21 14:49:50|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|4091
1621592140000|2021-05-21 10:15:40|951|950.6|951.2|951|951.2|951|951|950.6|8489
1621608600000|2021-05-21 14:50:00|956.2|956|956.2|956|956.2|956|956.2|955.8|2802
1621592150000|2021-05-21 10:15:50|||||||||80
1621608610000|2021-05-21 14:50:10|||||||||100
1621592160000|2021-05-21 10:16:00|||||||||423
1621608620000|2021-05-21 14:50:20|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956|5926
1621592170000|2021-05-21 10:16:10|951|950.8|950.8|950.6|951|950.8|950.8|950.4|5949
1621608630000|2021-05-21 14:50:30|956.8|956.6|957|956.8|957.4|957|956.8|956.4|18597
1621592180000|2021-05-21 10:16:20|951|950.8|951|950.8|951.2|950.8|951|950.8|1314
1621608640000|2021-05-21 14:50:40||956.6||956.6||956.6||956.6|0
1621592190000|2021-05-21 10:16:30|950.8|950.6|951|950.8|951|950.8|950.8|950.6|3035
1621608650000|2021-05-21 14:50:50|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.4|14301
1621592200000|2021-05-21 10:16:40|951.2|951|951.2|951|951.2|951|951.2|951|1493
1621608660000|2021-05-21 14:51:00|957||957||957||957||0
1621592210000|2021-05-21 10:16:50|951.4||951.4||951.4||951.4||0
1621608670000|2021-05-21 14:51:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|2125
1621592220000|2021-05-21 10:17:00||951.2||951.2||951.2||951.2|0
1621608680000|2021-05-21 14:51:20|957|956.6|957|956.6|957|956.8|956.8|956.6|3789
1621592230000|2021-05-21 10:17:10|951.2|951|951.4|951.2|951.4|951.2|951.2|951|5089
1621608700000|2021-05-21 14:51:40|956.8||956.8||956.8||956.8||0
1621592240000|2021-05-21 10:17:20|951.2|951|951.4|951.2|951.4|951.2|951.2|951|5186
1621608710000|2021-05-21 14:51:50|956.6|956.4|957|956.6|957|956.8|956.6|956.4|4316
1621592250000|2021-05-21 10:17:30|951.2|951|951.4|951|951.4|951|951.2|951|1
1621608720000|2021-05-21 14:52:00|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|0
1621592260000|2021-05-21 10:17:40||951.2||951.2||951.2||951.2|0
1621608730000|2021-05-21 14:52:10|957|956.8|957|956.8|957|956.8|957|956.8|256
1621592270000|2021-05-21 10:17:50||951||951||951||951|0
1621608750000|2021-05-21 14:52:30|956.8|956.6|957|956.6|957|956.8|956.8|956.6|2
1621592300000|2021-05-21 10:18:20||951.2||951.2||951.2||951|0
1621608760000|2021-05-21 14:52:40||956.8||956.8||956.8||956.8|0
1621592310000|2021-05-21 10:18:30||951||951.2||951.2||951|250
1621608770000|2021-05-21 14:52:50||956.6||956.6||956.6||956.6|0
1621592320000|2021-05-21 10:18:40|||||||||3030
1621608780000|2021-05-21 14:53:00|956.8|956.8|956.8|956.6|957|956.8|956.8|956.6|2385
1621592330000|2021-05-21 10:18:50|951.2|951|951.4|951|951.4|951|951.2|951|0
1621608790000|2021-05-21 14:53:10|957|956.8|957|956.8|957|956.8|957|956.8|642
1621592340000|2021-05-21 10:19:00|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951|3090
1621608800000|2021-05-21 14:53:20|957.2|956.4|957.2|957|957.2|957|956.6|956.4|31745
1621592360000|2021-05-21 10:19:20|952|951.6|952|951.6|952|951.6|952|951.6|0
1621608810000|2021-05-21 14:53:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2096
1621592370000|2021-05-21 10:19:30|951.8|951.8|951.8|951.6|951.8|951.8|951.8|951.6|1342
1621608820000|2021-05-21 14:53:40|957.2|957|957.2|957|957.2|957|957.2|957|2200
1621592380000|2021-05-21 10:19:40|952||952||952||952||0
1621608830000|2021-05-21 14:53:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|614
1621592390000|2021-05-21 10:19:50|952.2|951.8|952.4|952|952.4|952|952.2|951.6|5448
1621608840000|2021-05-21 14:54:00|957.6|957.4|957.4|957|957.6|957.4|957.2|957|4771
1621608850000|2021-05-21 14:54:10|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|1
1621592400000|2021-05-21 10:20:00|952.2||952.4||952.4||952.2||1024
1621608860000|2021-05-21 14:54:20|957|956.6|957|956.6|957|956.6|957|956.6|0
1621592410000|2021-05-21 10:20:10|952.6|952.2|953|952.6|953|952.8|952.4|952.2|6881
1621608870000|2021-05-21 14:54:30|956.8|956.8|957|956.6|957|956.8|956.8|956.6|4939
1621592420000|2021-05-21 10:20:20|952.8|952.8|953|952.6|953|952.8|952.8|952.4|7494
1621608880000|2021-05-21 14:54:40|956.8||956.8||956.8||956.8||0
1621592430000|2021-05-21 10:20:30|952.8|952.4|952.6|952.2|952.8|952.4|952.4|952.2|13077
1621608890000|2021-05-21 14:54:50|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|2292
1621592440000|2021-05-21 10:20:40|952.8|952.4|953|952.8|953|952.8|952.8|952.4|12089
1621608910000|2021-05-21 14:55:10|957|956.6|957|956.6|957.2|956.8|957|956.6|6001
1621592450000|2021-05-21 10:20:50|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.2|17781
1621608930000|2021-05-21 14:55:30||956.8||956.8||956.8||956.6|0
1621592470000|2021-05-21 10:21:10|952.6|952.2|952.6|952.4|952.6|952.4|952.4|952.2|5675
1621608940000|2021-05-21 14:55:40|956.8|956.6|956.8|956.6|956.8|956.8|956.8|956.6|1745
1621592480000|2021-05-21 10:21:20|952.8|952.6|952.6|952.4|953|952.6|952.6|952.4|1975
1621608950000|2021-05-21 14:55:50|||||||||3
1621592500000|2021-05-21 10:21:40|952.8|952.6|953|952.6|953|952.6|952.8|952.6|2258
1621608960000|2021-05-21 14:56:00|957|956.8|957.6|957.4|957.8|957.6|957|956.6|31326
1621592520000|2021-05-21 10:22:00|952.8|952.4|952.8|952.4|952.8|952.4|952.6|952.4|1000
1621608970000|2021-05-21 14:56:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|3112
1621592530000|2021-05-21 10:22:10|953|952.6|953|952.6|953|952.8|952.8|952.6|1675
1621608980000|2021-05-21 14:56:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2187
1621592550000|2021-05-21 10:22:30||952.8||952.6||952.8||952.6|0
1621592560000|2021-05-21 10:22:40|952.8||953||953||952.8||877
1621608990000|2021-05-21 14:56:30|957.8|957.6|957.6|957.4|958|957.8|957.6|957.4|4279
1621592570000|2021-05-21 10:22:50|952.8||953||953||952.8||0
1621592580000|2021-05-21 10:23:00|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|593
1621609000000|2021-05-21 14:56:40|957.8|957.6|957.8|957.6|957.8|957.6|957.6|957.4|241
1621592610000|2021-05-21 10:23:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|1124
1621609020000|2021-05-21 14:57:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|1104
1621592620000|2021-05-21 10:23:40||952.6||952.6||952.6||952.4|0
1621592630000|2021-05-21 10:23:50||952.4||952.4||952.4||952.4|0
1621609030000|2021-05-21 14:57:10|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|6381
1621592650000|2021-05-21 10:24:10|952.6|952.2|952.6|952.2|952.6|952.4|952.4|952.2|6106
1621609050000|2021-05-21 14:57:30|||||||||1000
1621592660000|2021-05-21 10:24:20||952.4||952.4||952.4||952.2|549
1621609080000|2021-05-21 14:58:00|957.6||957.6||957.6||957.6||0
1621592700000|2021-05-21 10:25:00|952.4|952.2|952.4|952.2|952.4|952.4|952.4|952.2|476
1621592710000|2021-05-21 10:25:10|952.6|952.4|952.6|952.2|952.8|952.6|952.6|952.2|2486
1621609120000|2021-05-21 14:58:40|957.4|957.2|957.2|957|957.4|957.2|957.2|957|7867
1621592730000|2021-05-21 10:25:30||952.4||952.4||952.4||952.4|0
1621592740000|2021-05-21 10:25:40|952.8|952.6|952.8|952.4|952.8|952.6|952.6|952.4|1846
1621609140000|2021-05-21 14:59:00|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957|9087
1621592760000|2021-05-21 10:26:00|952.6|952.6|952.6|952.2|952.8|952.6|952.6|952.2|1117
1621609150000|2021-05-21 14:59:10|957.2|957|957.4|957|957.4|957.2|957.2|957|1207
1621592780000|2021-05-21 10:26:20|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1621592800000|2021-05-21 10:26:40|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|0
1621609160000|2021-05-21 14:59:20||957.2||957.2||957.2||957.2|0
1621592810000|2021-05-21 10:26:50|952.6|952.4|952.6|952.2|952.8|952.6|952.4|952.2|6060
1621592820000|2021-05-21 10:27:00||952.4||952.2||952.4||952.2|0
1621609170000|2021-05-21 14:59:30|957.2|957|957.2|957|957.2|957|957|956.8|12862
1621592830000|2021-05-21 10:27:10|952.8|952.4|952.8|952.4|952.8|952.6|952.6|952.4|1195
1621592880000|2021-05-21 10:28:00|952.6|952.2|952.8|952.4|952.8|952.4|952.6|952.2|0
1621609200000|2021-05-21 15:00:00|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|11153
1621592910000|2021-05-21 10:28:30|952.6||952.6||952.6||952.6||1330
1621609210000|2021-05-21 15:00:10|957.4||957.4||957.4||957.4||0
1621592920000|2021-05-21 10:28:40|952.4|952.2|952.4|952|952.4|952.2|952.2|952|6765
1621609220000|2021-05-21 15:00:20|||||||||4500
1621592930000|2021-05-21 10:28:50||952.2||952||952.2||952|1500
1621609240000|2021-05-21 15:00:40|957.2|957|957.2|957|957.4|957.2|957|956.8|9247
1621592940000|2021-05-21 10:29:00|952.2||952.4||952.4||952.2||274
1621609290000|2021-05-21 15:01:30|957|956.8|957|956.8|957|956.8|957|956.8|5022
1621592950000|2021-05-21 10:29:10|952.2|952.2|952.2|952|952.2|952.2|952.2|952|1393
1621609300000|2021-05-21 15:01:40|957.2|957|957.2|956.8|957.2|957|957|956.8|3084
1621592960000|2021-05-21 10:29:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952|100
1621609310000|2021-05-21 15:01:50|957|957|957.6|957.4|957.6|957.4|957|956.8|25505
1621592970000|2021-05-21 10:29:30||952||952||952||952|1000
1621609320000|2021-05-21 15:02:00|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|3858
1621592980000|2021-05-21 10:29:40||952.2||952||952.2||952|0
1621609330000|2021-05-21 15:02:10|957.4|957.2|957.2|957|957.4|957.2|957.2|957|5234
1621609340000|2021-05-21 15:02:20|||||||||2340
1621593000000|2021-05-21 10:30:00|952.2|952.2|951.8|951.6|952.4|952.2|951.8|951.6|16320
1621609350000|2021-05-21 15:02:30|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|8035
1621593010000|2021-05-21 10:30:10|952|951.8|952|951.6|952|951.8|951.8|951.6|3573
1621609360000|2021-05-21 15:02:40|957.4|957|957.4|957.2|957.6|957.4|957|956.8|49602
1621593020000|2021-05-21 10:30:20|951.8||951.8||951.8||951.8||233
1621609420000|2021-05-21 15:03:40|957.2|957|957.2|957|957.2|957|957.2|956.8|3861
1621593030000|2021-05-21 10:30:30|952|951.8|952|951.8|952|951.8|952|951.6|259
1621609430000|2021-05-21 15:03:50|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957|1162
1621593040000|2021-05-21 10:30:40|951.8|951.6|951.6|951.4|951.8|951.6|951.6|951.4|576
1621609450000|2021-05-21 15:04:10|957.2|957|957.2|957|957.2|957|957.2|957|2041
1621593060000|2021-05-21 10:31:00|951.4|951.2|951.6|951.2|951.6|951.4|951.4|951.2|1987
1621609460000|2021-05-21 15:04:20|957.4|957.2|957.4|957|957.4|957.2|957.4|957|1725
1621593070000|2021-05-21 10:31:10|951.4|951.4|951.6|951.2|951.6|951.4|951.4|951.2|8147
1621609480000|2021-05-21 15:04:40|957.2||957.4||957.4||957.2||0
1621593080000|2021-05-21 10:31:20|951.8|951.4|952|951.6|952|951.8|951.8|951.4|3516
1621609490000|2021-05-21 15:04:50|957.2||957.2||957.2||957.2||793
1621593090000|2021-05-21 10:31:30|952.2|951.8|951.6|951.4|952.2|952|951.6|951.4|7153
1621609500000|2021-05-21 15:05:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|354
1621593100000|2021-05-21 10:31:40|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|778
1621609520000|2021-05-21 15:05:20|957.2|957.2|958.4|958.2|958.4|958.2|957.2|957|49926
1621609530000|2021-05-21 15:05:30|958.6|958|959|958.6|959|958.8|958.6|958|16444
1621593110000|2021-05-21 10:31:50|952|951.8|952.2|951.8|952.2|951.8|952|951.6|1187
1621609540000|2021-05-21 15:05:40|959.2|958.8|959.4|959.2|959.4|959.2|959.2|958.6|8029
1621593120000|2021-05-21 10:32:00|952|951.6|952|951.6|952|951.8|952|951.6|0
1621609550000|2021-05-21 15:05:50|959.2|959|959.2|958.8|959.4|959|959|958.8|10984
1621593130000|2021-05-21 10:32:10|951.8|951.8|952|951.6|952|951.8|951.8|951.6|26
1621609560000|2021-05-21 15:06:00|||||||||100
1621593150000|2021-05-21 10:32:30|951.8|951.4|951.6|951.4|951.8|951.4|951.6|951.2|1044
1621609570000|2021-05-21 15:06:10|959|958.6|958.8|958.6|959|958.8|958.8|958.6|5474
1621593170000|2021-05-21 10:32:50||951.2||951.4||951.4||951.2|491
1621609580000|2021-05-21 15:06:20|958.6|958.4|959|958.6|959|958.6|958.6|958.4|10569
1621593180000|2021-05-21 10:33:00||951.2||951.2||951.2||951.2|0
1621609610000|2021-05-21 15:06:50|958.8|958.4|958.8|958.4|958.8|958.6|958.4|958.2|16000
1621593200000|2021-05-21 10:33:20||951.4||951.2||951.4||951.2|0
1621609620000|2021-05-21 15:07:00|||||||||300
1621593220000|2021-05-21 10:33:40|951.4|951|951.4|951|951.4|951|951.2|951|2904
1621609630000|2021-05-21 15:07:10|958.6|958.6|958.8|958.6|958.8|958.6|958.6|958.6|7380
1621593230000|2021-05-21 10:33:50|951.6|951.2|951.6|951.2|951.6|951.2|951.4|951.2|95
1621609640000|2021-05-21 15:07:20|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3847
1621593260000|2021-05-21 10:34:20|951.4|951|951.2|951|951.4|951|951.2|951|12623
1621609650000|2021-05-21 15:07:30|958.6|958|958.6|958.2|958.8|958.6|958.2|958|22196
1621593270000|2021-05-21 10:34:30|951.4|951.2|951.4|951|951.4|951.2|951.4|951|2042
1621609660000|2021-05-21 15:07:40|958.4||958.6||958.6||958.4||1481
1621593280000|2021-05-21 10:34:40|951.2||951.2||951.2||951.2||0
1621609670000|2021-05-21 15:07:50|958.4||958.4||958.6||958.4||2595
1621609690000|2021-05-21 15:08:10|958.2|958|958.6|958.2|958.6|958.4|958.2|958|15065
1621593310000|2021-05-21 10:35:10|951|950.8|951|950.8|951|950.8|951|950.8|1221
1621609710000|2021-05-21 15:08:30||958.4||958.4||958.4||958.4|400
1621593360000|2021-05-21 10:36:00|951.2|951|951.2|950.8|951.2|951|951.2|950.8|1802
1621609720000|2021-05-21 15:08:40|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|10926
1621593380000|2021-05-21 10:36:20|951||951||951.2||951||254
1621609740000|2021-05-21 15:09:00|958.8|958.6|958.8|958.4|958.8|958.6|958.6|958.4|28602
1621593390000|2021-05-21 10:36:30|951.2||951.2||951.2||951.2||0
1621609750000|2021-05-21 15:09:10||958.6||958.4||958.6||958.4|400
1621593400000|2021-05-21 10:36:40|951.4|951|951|950.8|951.4|951.2|951|950.8|11134
1621609760000|2021-05-21 15:09:20|958.6|958.2|958.2|957.8|958.6|958.2|958.2|957.8|10870
1621593410000|2021-05-21 10:36:50|951.2|951|951.2|951|951.2|951|951.2|951|0
1621609770000|2021-05-21 15:09:30|958.4|958|958.4|958|958.4|958|958.4|958|816
1621593430000|2021-05-21 10:37:10|951|950.8|951|950.8|951|950.8|951|950.8|7039
1621609780000|2021-05-21 15:09:40|958.2|958.2|958.2|957.8|958.2|958.2|958|957.8|6870
1621593440000|2021-05-21 10:37:20|951.2|951|951.2|950.8|951.2|951|951|950.8|1003
1621609790000|2021-05-21 15:09:50||958||957.8||958||957.8|495
1621593450000|2021-05-21 10:37:30||951||951||951||951|0
1621609800000|2021-05-21 15:10:00|958.4|958|958.2|958|958.4|958.2|958.2|958|1971
1621593470000|2021-05-21 10:37:50|||||||||83
1621609810000|2021-05-21 15:10:10|958|957.8|958.2|958|958.2|958|958|957.8|9082
1621593500000|2021-05-21 10:38:20|||||||||854
1621609820000|2021-05-21 15:10:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958|3661
1621593510000|2021-05-21 10:38:30|951.4|950.8|951.6|951.2|951.6|951.2|951.4|950.8|4203
1621609830000|2021-05-21 15:10:30|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|4228
1621593520000|2021-05-21 10:38:40|951.4|951|951.2|951|951.6|951|951.2|951|7085
1621609870000|2021-05-21 15:11:10|958.8|958.4|959|958.8|959.2|959|958.8|958.4|35076
1621593530000|2021-05-21 10:38:50|951|950.8|951|950.8|951|950.8|951|950.8|80
1621609880000|2021-05-21 15:11:20|959.2|958.6|959.2|958.8|959.2|958.8|959.2|958.6|4887
1621593540000|2021-05-21 10:39:00|950.8|950.6|951|950.6|951|950.6|950.8|950.6|3021
1621609890000|2021-05-21 15:11:30|959|958.6|959|958.8|959|958.8|958.6|958.4|22209
1621593550000|2021-05-21 10:39:10||950.8||950.6||950.8||950.6|0
1621609900000|2021-05-21 15:11:40|958.8|958.6|958.6|958.2|959|958.8|958.4|958.2|35903
1621593570000|2021-05-21 10:39:30|951.2|950.8|951|950.6|951.2|951|951|950.6|1643
1621609910000|2021-05-21 15:11:50|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|5751
1621593580000|2021-05-21 10:39:40|951.2|950.8|951|950.8|951.2|950.8|951|950.8|179
1621609920000|2021-05-21 15:12:00|959|958.4|958.8|958.6|959|958.8|958.8|958.4|10051
1621593600000|2021-05-21 10:40:00|951.2||951.2||951.2||951.2||0
1621609930000|2021-05-21 15:12:10|959|958.8|959|958.8|959|958.8|959|958.8|1861
1621593650000|2021-05-21 10:40:50|951|950.6|950.6|950.4|951.2|950.6|950.6|950.4|4239
1621609940000|2021-05-21 15:12:20|958.8|958.6|958.6|958.4|959|958.6|958.6|958.4|7547
1621593660000|2021-05-21 10:41:00|||||||||592
1621609950000|2021-05-21 15:12:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1619
1621593690000|2021-05-21 10:41:30|950.8|950.6|950.8|950.6|950.8|950.6|950.6|950.4|2734
1621609960000|2021-05-21 15:12:40|958.4||958.6||958.6||958.4||5377
1621593700000|2021-05-21 10:41:40|950.6|950.4|950.4|950.2|950.6|950.4|950.4|950.2|3535
1621609990000|2021-05-21 15:13:10|958.4|958|957.8|957.4|958.4|958|957.6|957.4|311135
1621593710000|2021-05-21 10:41:50|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|4676
1621610010000|2021-05-21 15:13:30|||||||||619
1621593720000|2021-05-21 10:42:00||950.4||950.2||950.4||950.2|3878
1621610020000|2021-05-21 15:13:40||957.6||957.6||957.6||957.4|6241
1621593730000|2021-05-21 10:42:10|950.4|950|950.2|950|950.6|950|950.2|950|6851
1621610030000|2021-05-21 15:13:50|958|957.8|958|957.6|958.2|958|957.8|957.6|17054
1621593740000|2021-05-21 10:42:20|950.4|950.2|950.6|950.2|950.6|950.4|950.4|950|3755
1621610040000|2021-05-21 15:14:00|957.8|957.4|957.4|957|958|957.4|957|956.8|26356
1621593750000|2021-05-21 10:42:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|1489
1621610050000|2021-05-21 15:14:10|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|1
1621593770000|2021-05-21 10:42:50||950.6||950.6||950.6||950.6|0
1621610070000|2021-05-21 15:14:30|957.4|957|957.2|956.8|957.4|957.2|957.2|956.8|6297
1621593780000|2021-05-21 10:43:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|253
1621610080000|2021-05-21 15:14:40|957|956.6|957.2|956.8|957.2|956.8|956.8|956.6|10679
1621593800000|2021-05-21 10:43:20|951|950.6|951|950.6|951|950.6|951|950.6|1017
1621610090000|2021-05-21 15:14:50|957.4|957|957.4|957|957.6|957.4|957.4|957|18633
1621593830000|2021-05-21 10:43:50|950.8|950.4|950.8|950.6|951|950.6|950.6|950.4|1792
1621610100000|2021-05-21 15:15:00|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|0
1621593840000|2021-05-21 10:44:00|951|950.4|950.2|950|951|950.4|950.2|950|6549
1621610110000|2021-05-21 15:15:10||957||956.8||957||956.8|500
1621593850000|2021-05-21 10:44:10|950.4|950.2|950.4|950.2|950.4|950.2|950.2|950|8514
1621610130000|2021-05-21 15:15:30|957.4|957|957.4|957|957.6|957.4|957.4|956.8|8382
1621593870000|2021-05-21 10:44:30|950.6|950.4|950.6|950.4|950.6|950.4|950.4|950.2|2591
1621610140000|2021-05-21 15:15:40|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|426
1621593880000|2021-05-21 10:44:40|950.4|950.2|950.8|950.6|950.8|950.6|950.4|950.2|8012
1621610160000|2021-05-21 15:16:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2224
1621593890000|2021-05-21 10:44:50|951|950.4|950.6|950.2|951|950.4|950.6|950.2|1750
1621610170000|2021-05-21 15:16:10|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|15780
1621610200000|2021-05-21 15:16:40||957.6||957.6||957.6||957.6|2377
1621593900000|2021-05-21 10:45:00|950.8|950.4|951|950.8|951|950.8|950.8|950.4|2397
1621610210000|2021-05-21 15:16:50|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|11966
1621593960000|2021-05-21 10:46:00|||||||||1186
1621610220000|2021-05-21 15:17:00|957.4|957.2|957.4|957|957.6|957.2|957.2|957|5682
1621593970000|2021-05-21 10:46:10|950.8|950.6|950.8|950.6|950.8|950.6|950.8|950.6|2652
1621610230000|2021-05-21 15:17:10|957.2|956.8|957|956.8|957.2|957|957|956.6|10951
1621593980000|2021-05-21 10:46:20|950.6|950.4|950.6|950.2|950.6|950.4|950.6|950.2|580
1621610240000|2021-05-21 15:17:20|957.2|957|957.2|956.8|957.2|957|957.2|956.8|1184
1621593990000|2021-05-21 10:46:30|950.8|950.4|950.8|950.4|950.8|950.6|950.8|950.4|772
1621610250000|2021-05-21 15:17:30|957|956.6|957|956.8|957.2|957|957|956.6|2521
1621594020000|2021-05-21 10:47:00|950.6|950.2|950.4|950.2|950.6|950.2|950.4|950.2|4324
1621610260000|2021-05-21 15:17:40|957.2|957|957|956.6|957.2|957|956.8|956.6|14330
1621594030000|2021-05-21 10:47:10|||||||||92
1621610270000|2021-05-21 15:17:50|957.2|956.8|957.2|957|957.4|957|957|956.8|20685
1621594040000|2021-05-21 10:47:20|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|1565
1621610280000|2021-05-21 15:18:00|957|956.8|957|956.6|957.2|957|957|956.6|3910
1621594050000|2021-05-21 10:47:30|950.6|950.6|950.6|950.2|950.6|950.6|950.4|950.2|9846
1621610290000|2021-05-21 15:18:10|957.2|956.8|957.2|957|957.2|957|957.2|956.6|4021
1621594070000|2021-05-21 10:47:50|950.8|950.4|950.8|950.6|950.8|950.6|950.8|950.4|4138
1621610300000|2021-05-21 15:18:20|957|956.8|957.2|957|957.2|957|957|956.8|3993
1621610310000|2021-05-21 15:18:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|7658
1621594080000|2021-05-21 10:48:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|627
1621610320000|2021-05-21 15:18:40|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.2|2280
1621594090000|2021-05-21 10:48:10|950.6|950.2|950.4|950|950.6|950.2|950.2|950|2400
1621610330000|2021-05-21 15:18:50|957.8||957.8||957.8||957.8||271
1621594120000|2021-05-21 10:48:40||950.2||950.2||950.2||950.2|0
1621610340000|2021-05-21 15:19:00|957.6|957.6|958|957.6|958|957.8|957.6|957.6|5091
1621594140000|2021-05-21 10:49:00|950.6|950.4|950.8|950.4|950.8|950.4|950.6|950.4|4296
1621610360000|2021-05-21 15:19:20|957.8||958||958||957.8||869
1621610370000|2021-05-21 15:19:30|957.8|957.4|958|957.6|958|957.6|957.6|957.2|13302
1621594150000|2021-05-21 10:49:10|951|950.6|950.8|950.6|951|950.6|950.8|950.6|0
1621610380000|2021-05-21 15:19:40|958.2|957.8|958.4|958|958.4|958|958.2|957.8|426
1621594160000|2021-05-21 10:49:20|950.6|950.4|950.6|950.4|950.6|950.4|950.6|950.4|1072
1621610390000|2021-05-21 15:19:50|958.2|957.8|958.4|958|958.4|958.2|958|957.8|148
1621594180000|2021-05-21 10:49:40|950.8|950.6|950.8|950.4|950.8|950.6|950.8|950.4|0
1621594190000|2021-05-21 10:49:50|950.6||950.6||950.6||950.6||0
1621594220000|2021-05-21 10:50:20|950.8||950.6||950.8||950.6||472
1621594250000|2021-05-21 10:50:50|950.8|950.6|950.6|950.4|950.8|950.6|950.6|950.4|88
1621594260000|2021-05-21 10:51:00|950.8|950.6|951.2|950.8|951.2|951|950.6|950.4|914
1621594270000|2021-05-21 10:51:10|951||951||951||951||0
1621594280000|2021-05-21 10:51:20|950.8|950.6|950.4|950.2|950.8|950.6|950.4|950.2|5032
1621594290000|2021-05-21 10:51:30|950.6|950.4|950.6|950.2|950.6|950.4|950.4|950.2|1685
1621594310000|2021-05-21 10:51:50|950.4||950.4||950.4||950.4||0
1621594360000|2021-05-21 10:52:40|950.2|950|950.2|950|950.2|950|950.2|950|1827
1621594370000|2021-05-21 10:52:50|950.4||950.4||950.4||950.4||192
1621594380000|2021-05-21 10:53:00||950.2||950.2||950.2||950.2|88
1621594390000|2021-05-21 10:53:10||950||950||950||950|42
1621594400000|2021-05-21 10:53:20||950.2||950||950.2||950|0
1621594410000|2021-05-21 10:53:30|950.2|949.8|950|949.8|950.2|949.8|950|949.8|2129
1621594420000|2021-05-21 10:53:40|||||||||887
1621594430000|2021-05-21 10:53:50|||||||||58
1621594440000|2021-05-21 10:54:00|950.2|950|950.2|950|950.4|950|950.2|950|1364
1621594460000|2021-05-21 10:54:20|950.4|950.2|950.4|950.2|950.4|950.2|950.4|950.2|3165
1621594470000|2021-05-21 10:54:30|950.2|950|950.2|950|950.2|950|950.2|950|3167
1621594480000|2021-05-21 10:54:40|950|949.8|950.2|949.8|950.2|949.8|950|949.8|4
1621594490000|2021-05-21 10:54:50||950||949.8||950||949.8|0
1621594500000|2021-05-21 10:55:00||950||949.8||950||949.8|0
1621594510000|2021-05-21 10:55:10||950||950||950||949.8|1387
1621594520000|2021-05-21 10:55:20|||||||||59
1621594530000|2021-05-21 10:55:30|950|949.8|950|949.8|950.2|949.8|950|949.8|1607
1621594540000|2021-05-21 10:55:40|||||||||142
1621594550000|2021-05-21 10:55:50|||||||||53
1621594560000|2021-05-21 10:56:00|950.2|950|950.2|950|950.2|950|950.2|950|4395
1621594570000|2021-05-21 10:56:10|950|949.8|949.8|949.6|950|949.8|949.8|949.6|9837
1621594580000|2021-05-21 10:56:20|950||950||950||950||1775
1621594590000|2021-05-21 10:56:30|949.8||949.8||949.8||949.8||0
1621594610000|2021-05-21 10:56:50|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|1795
1621594620000|2021-05-21 10:57:00|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|983
1621594630000|2021-05-21 10:57:10|||||||||56
1621594660000|2021-05-21 10:57:40|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|400
1621594670000|2021-05-21 10:57:50|949.8||949.8||949.8||949.8||2363
1621594680000|2021-05-21 10:58:00|949.6|949.6|949.6|949.4|949.6|949.6|949.6|949.4|100
1621594710000|2021-05-21 10:58:30|949.8|949.6|949.8|949.4|949.8|949.6|949.8|949.4|0
1621594720000|2021-05-21 10:58:40|||||||||1000
1621594730000|2021-05-21 10:58:50|949.6|949.2|949.4|949.2|949.6|949.2|949.2|949|4123
1621594760000|2021-05-21 10:59:20|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|2616
1621594770000|2021-05-21 10:59:30|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|0
1621594780000|2021-05-21 10:59:40|949.6|949.2|949.6|949.2|949.6|949.4|949.6|949.2|0
1621594820000|2021-05-21 11:00:20|949.4||949.4||949.4||949.4||235
1621594830000|2021-05-21 11:00:30|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|1435
1621594850000|2021-05-21 11:00:50|||||||||1700
1621594860000|2021-05-21 11:01:00|949.6|949.4|949.6|949.4|949.6|949.4|949.6|949.4|848
1621594870000|2021-05-21 11:01:10|949.8|949.6|949.8|949.6|950|949.6|949.6|949.4|6519
1621594900000|2021-05-21 11:01:40|950|949.8|949.8|949.4|950.2|950|949.8|949.4|4552
1621594910000|2021-05-21 11:01:50|950|949.6|950|949.6|950|949.6|950|949.6|0
1621594930000|2021-05-21 11:02:10||949.8||949.6||949.8||949.6|4058
1621595010000|2021-05-21 11:03:30|949.8|949.8|949.8|949.6|949.8|949.8|949.8|949.6|2706
1621595020000|2021-05-21 11:03:40|950||950||950||950||102
1621595040000|2021-05-21 11:04:00|949.8|949.4|949.6|949.2|949.8|949.4|949.4|949.2|4825
1621595060000|2021-05-21 11:04:20||949.4||949.2||949.4||949.2|0
1621595070000|2021-05-21 11:04:30||949.4||949.4||949.4||949.4|0
1621595080000|2021-05-21 11:04:40|949.8|949.2|949.8|949.4|949.8|949.6|949.8|949.2|3146
1621595090000|2021-05-21 11:04:50|949.6|949.2|949.8|949.6|949.8|949.6|949.4|949.2|6126
1621595110000|2021-05-21 11:05:10|||||||||1244
1621595120000|2021-05-21 11:05:20|950|949.8|950|949.8|950|949.8|950|949.6|1116
1621595130000|2021-05-21 11:05:30||949.6||949.6||949.8||949.6|0
1621595140000|2021-05-21 11:05:40|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|893
1621595150000|2021-05-21 11:05:50||950||950||950||950|19
1621595170000|2021-05-21 11:06:10|950|949.8|950.2|949.8|950.2|949.8|950|949.8|1019
1621595210000|2021-05-21 11:06:50|950|949.6|950|949.8|950|949.8|950|949.6|247
1621595220000|2021-05-21 11:07:00|950.2|949.6|950.2|949.8|950.2|949.8|950.2|949.6|0
1621595260000|2021-05-21 11:07:40|950|950|950|949.8|950.2|950|950|949.8|15
1621595280000|2021-05-21 11:08:00|950.2|950|950.2|950|950.2|950|950.2|950|95
1621595290000|2021-05-21 11:08:10|950|949.8|950.2|949.8|950.2|950|950|949.8|1425
1621595310000|2021-05-21 11:08:30||950||949.8||950||949.8|0
1621595320000|2021-05-21 11:08:40||950||949.8||950||949.8|0
1621595340000|2021-05-21 11:09:00|950|950|950|949.8|950|950|950|949.8|462
1621595350000|2021-05-21 11:09:10|950.2|950|950.2|950|950.2|950|950.2|949.8|256
1621595390000|2021-05-21 11:09:50|950.4|950.2|950.4|950|950.4|950.2|950.4|950|6479
1621595400000|2021-05-21 11:10:00|950.2|950.2|950.2|950|950.2|950.2|950.2|950|15
1621595480000|2021-05-21 11:11:20|950|949.8|949.6|949.4|950|949.8|949.6|949.4|25132
1621595490000|2021-05-21 11:11:30|949.4|949.2|949.6|949.2|949.6|949.2|949.4|949.2|1303
1621595520000|2021-05-21 11:12:00|949.4||949.4||949.4||949.4||5807
1621595530000|2021-05-21 11:12:10|949.2|949|949.4|949|949.4|949.2|949.2|949|3813
1621595540000|2021-05-21 11:12:20||949.2||949.2||949.2||949.2|0
1621595550000|2021-05-21 11:12:30||949||949||949.2||949|0
1621595560000|2021-05-21 11:12:40|949.6|949.2|949.8|949.4|949.8|949.6|949.6|949.2|1846
1621595590000|2021-05-21 11:13:10|949.6||949.6||949.6||949.6||501
1621595600000|2021-05-21 11:13:20|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|1976
1621595630000|2021-05-21 11:13:50|949.6|949.4|949.6|949.2|949.6|949.4|949.6|949.2|606
1621595640000|2021-05-21 11:14:00|949.4||949.4||949.4||949.4||0
1621595660000|2021-05-21 11:14:20|949.2|949|949.2|949|949.4|949|949.2|949|501
1621595680000|2021-05-21 11:14:40|949.4|949.2|949.4|949|949.4|949.2|949.4|949|995
1621595700000|2021-05-21 11:15:00|949.6|949.2|949.6|949.2|949.6|949.4|949.4|949.2|2643
1621595720000|2021-05-21 11:15:20|949.4|949.4|949.6|949.2|949.6|949.4|949.4|949.2|508
1621595740000|2021-05-21 11:15:40|949.4|949.4|949.6|949.4|949.6|949.4|949.4|949.4|0
1621595780000|2021-05-21 11:16:20|949.8|949.6|949.8|949.6|949.8|949.6|949.8|949.6|902
1621595790000|2021-05-21 11:16:30|950|949.8|949.8|949.6|950|949.8|949.8|949.6|9908
1621595860000|2021-05-21 11:17:40|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|1983
1621595880000|2021-05-21 11:18:00||949.6||949.6||949.6||949.4|0
1621595920000|2021-05-21 11:18:40|949.6|949.4|949.6|949.2|949.6|949.4|949.4|949.2|8689
1621595930000|2021-05-21 11:18:50|949.8|949.4|949.4|949.2|949.8|949.6|949.4|949.2|5560
1621595940000|2021-05-21 11:19:00|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|2506
1621595960000|2021-05-21 11:19:20|949.6|949.4|949.8|949.4|949.8|949.4|949.6|949.4|0
1621595970000|2021-05-21 11:19:30|949.6||949.6||949.6||949.6||0
1621596030000|2021-05-21 11:20:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|2635
1621596040000|2021-05-21 11:20:40|||||||||400
1621596070000|2021-05-21 11:21:10|949.2|949|949.2|949|949.2|949|949.2|949|3378
1621596090000|2021-05-21 11:21:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|687
1621596100000|2021-05-21 11:21:40|||||||||1460
1621596110000|2021-05-21 11:21:50||949||949||949||949|1809
1621596130000|2021-05-21 11:22:10|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|833
1621596140000|2021-05-21 11:22:20|949.4|949|949.4|949|949.4|949|949.4|949|0
1621596160000|2021-05-21 11:22:40|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1621596170000|2021-05-21 11:22:50|949.4|949|949.6|949.2|949.6|949.2|949.4|949|0
1621596180000|2021-05-21 11:23:00|949.8|949.4|949.8|949.6|949.8|949.6|949.8|949.4|4784
1621596230000|2021-05-21 11:23:50|949.6|949.4|949.8|949.6|949.8|949.6|949.6|949.4|1
1621596250000|2021-05-21 11:24:10|950|949.8|950.6|950.2|950.6|950.4|950|949.8|18574
1621596260000|2021-05-21 11:24:20|951|950.4|950.8|950.6|951|950.8|950.8|950.4|12494
1621596300000|2021-05-21 11:25:00|951|950.8|951.2|950.8|951.2|951|951|950.8|1293
1621596330000|2021-05-21 11:25:30|951|950.6|951|950.8|951|950.8|950.8|950.6|2611
1621596340000|2021-05-21 11:25:40|951.2|951|951.2|951|951.2|951|951.2|951|94
1621596350000|2021-05-21 11:25:50|951.4|951.2|951.4|951|951.4|951.2|951.2|951|751
1621596360000|2021-05-21 11:26:00|951.2|950.8|950.8|950.4|951.2|950.8|950.6|950.4|5107
1621596380000|2021-05-21 11:26:20|951|950.6|951.2|950.8|951.4|951|951|950.6|949
1621596390000|2021-05-21 11:26:30|951|950.6|951|950.6|951|950.6|950.8|950.6|3
1621596410000|2021-05-21 11:26:50|951.2|950.8|951.2|951|951.2|951|951.2|950.8|241
1621596440000|2021-05-21 11:27:20|951.4|951.2|951.2|951|951.4|951.2|951.2|951|2329
1621596450000|2021-05-21 11:27:30|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|0
1621596510000|2021-05-21 11:28:30|951.6|951.4|951.6|951.4|951.6|951.4|951.4|951.2|1526
1621596540000|2021-05-21 11:29:00|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|769
1621596550000|2021-05-21 11:29:10|952|951.8|952|951.8|952|951.8|952|951.8|275
1621596560000|2021-05-21 11:29:20|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|20
1621596570000|2021-05-21 11:29:30||951.6||951.6||951.6||951.6|0
1621596580000|2021-05-21 11:29:40|951.6|951.4|951.6|951.2|951.6|951.4|951.4|951.2|2631
1621596610000|2021-05-21 11:30:10|||||||||100
1621596630000|2021-05-21 11:30:30||951.4||951.2||951.4||951.2|1600
1621596680000|2021-05-21 11:31:20||951.4||951.4||951.4||951.4|0
1621596690000|2021-05-21 11:31:30||951.2||951.2||951.2||951.2|0
1621596720000|2021-05-21 11:32:00||951.4||951.2||951.4||951.2|0
1621596740000|2021-05-21 11:32:20||951.4||951.2||951.4||951.2|0
1621596810000|2021-05-21 11:33:30|951.4|951.4|951.6|951.4|951.6|951.4|951.4|951.4|4169
1621596830000|2021-05-21 11:33:50|951.8|951.6|951.8|951.6|952|951.8|951.8|951.6|9416
1621596840000|2021-05-21 11:34:00|951.6|951.4|951.8|951.4|951.8|951.6|951.4|951.2|2670
1621596850000|2021-05-21 11:34:10|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|5104
1621596860000|2021-05-21 11:34:20||951.6||951.6||951.6||951.6|0
1621596870000|2021-05-21 11:34:30|952|951.8|952|951.6|952.2|951.8|951.8|951.6|785
1621596880000|2021-05-21 11:34:40|951.8|951.4|951.6|951.4|951.8|951.4|951.6|951.4|1253
1621596890000|2021-05-21 11:34:50|951.8|951.6|951.8|951.4|951.8|951.6|951.6|951.4|5156
1621596900000|2021-05-21 11:35:00||951.6||951.6||951.6||951.6|0
1621596910000|2021-05-21 11:35:10||951.4||951.4||951.4||951.4|0
1621596930000|2021-05-21 11:35:30|951.6||951.6||951.6||951.6||0
1621596950000|2021-05-21 11:35:50|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|783
1621596960000|2021-05-21 11:36:00|952|951.8|951.8|951.6|952|951.8|951.8|951.6|3697
1621596970000|2021-05-21 11:36:10|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|1235
1621597000000|2021-05-21 11:36:40||951.6||951.6||951.6||951.6|0
1621597030000|2021-05-21 11:37:10|951.6|951.4|951.8|951.6|951.8|951.6|951.6|951.4|2178
1621597040000|2021-05-21 11:37:20||951.4||951.4||951.4||951.4|0
1621597060000|2021-05-21 11:37:40|951.6||951.6||951.6||951.6||1951
1621597080000|2021-05-21 11:38:00|951.4|951.2|951.4|951.2|951.4|951.2|951.4|951.2|1619
1621597090000|2021-05-21 11:38:10|951.6|951.4|951.6|951.2|951.6|951.4|951.6|951.2|829
1621597110000|2021-05-21 11:38:30|951.4||951.6||951.6||951.4||835
1621597120000|2021-05-21 11:38:40||951.4||951.2||951.4||951.2|600
1621597130000|2021-05-21 11:38:50||951.4||951.4||951.4||951.4|0
1621597140000|2021-05-21 11:39:00|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|21
1621597170000|2021-05-21 11:39:30||951.4||951.4||951.4||951.4|0
1621597190000|2021-05-21 11:39:50||951.2||951.2||951.2||951.2|0
1621597200000|2021-05-21 11:40:00|951.4||951.6||951.6||951.4||5489
1621597210000|2021-05-21 11:40:10||951.4||951.4||951.4||951.4|0
1621597220000|2021-05-21 11:40:20|951.8|951.6|951.8|951.6|951.8|951.6|951.8|951.6|1450
1621597230000|2021-05-21 11:40:30|952|951.8|952.2|952|952.2|952|952|951.8|2951
1621597240000|2021-05-21 11:40:40|952|951.8|952.2|951.8|952.2|951.8|952|951.8|986
1621597250000|2021-05-21 11:40:50|952|952|952.2|951.8|952.2|952|952|951.8|5334
1621597270000|2021-05-21 11:41:10|952|951.6|952|951.6|952|951.6|952|951.6|947
1621597280000|2021-05-21 11:41:20|951.8|951.4|951.8|951.4|951.8|951.6|951.6|951.4|6778
1621597310000|2021-05-21 11:41:50|952|951.6|952|951.8|952|951.8|952|951.6|3317
1621597320000|2021-05-21 11:42:00|952.2|952|952.2|951.8|952.2|952|952.2|951.8|355
1621597350000|2021-05-21 11:42:30|952.4|952|952.6|952.2|952.6|952.4|952.4|952|2031
1621597370000|2021-05-21 11:42:50|952.8|952.4|952.8|952.6|953|952.8|952.8|952.4|6389
1621597380000|2021-05-21 11:43:00|953|952.8|953|952.6|953|952.8|952.8|952.4|1043
1621597390000|2021-05-21 11:43:10|952.8|952.4|952.6|952.4|952.8|952.4|952.6|952.4|245
1621597400000|2021-05-21 11:43:20|952.8|952.6|953|952.6|953|952.6|952.8|952.4|1036
1621597410000|2021-05-21 11:43:30|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|0
1621597420000|2021-05-21 11:43:40|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952.2|14180
1621597430000|2021-05-21 11:43:50|952.6||952.6||952.6||952.6||835
1621597440000|2021-05-21 11:44:00|952.4|952.2|952.8|952.4|952.8|952.6|952.4|952.2|4677
1621597460000|2021-05-21 11:44:20|953|952.6|953|952.6|953|952.8|953|952.6|8683
1621597470000|2021-05-21 11:44:30|952.8||952.8||952.8||952.8||0
1621597480000|2021-05-21 11:44:40||952.4||952.6||952.6||952.4|874
1621597490000|2021-05-21 11:44:50|952.6|952.4|952.8|952.6|952.8|952.6|952.6|952.4|561
1621597500000|2021-05-21 11:45:00|953|952.4|953|952.6|953|952.8|952.8|952.4|2244
1621597520000|2021-05-21 11:45:20|952.8|952.8|952.8|952.4|952.8|952.8|952.8|952.4|1536
1621597540000|2021-05-21 11:45:40||952.6||952.4||952.6||952.4|0
1621597550000|2021-05-21 11:45:50|952.6||952.8||952.8||952.6||1722
1621597600000|2021-05-21 11:46:40|952.6||952.6||952.6||952.6||0
1621597610000|2021-05-21 11:46:50|952.8||952.8||952.8||952.8||0
1621597630000|2021-05-21 11:47:10|952.6||952.6||952.6||952.6||2102
1621597640000|2021-05-21 11:47:20|952.4|952.2|952.4|952.2|952.6|952.2|952.4|952.2|1527
1621597680000|2021-05-21 11:48:00|952.2|952|952.2|952|952.2|952|952.2|952|130
1621597690000|2021-05-21 11:48:10|||||||||490
1621597700000|2021-05-21 11:48:20|||||||||250
1621597740000|2021-05-21 11:49:00|||||||||3
1621597770000|2021-05-21 11:49:30|952|951.8|952|951.8|952|951.8|952|951.8|5053
1621597780000|2021-05-21 11:49:40|951.8|951.6|951.8|951.4|951.8|951.6|951.8|951.4|3856
1621597790000|2021-05-21 11:49:50|952|951.6|952.2|952|952.2|952|952|951.6|6678
1621597800000|2021-05-21 11:50:00|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|1450
1621597860000|2021-05-21 11:51:00|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|3865
1621597880000|2021-05-21 11:51:20|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952.2|580
1621597900000|2021-05-21 11:51:40|952.6|952.4|952.4|952|952.6|952.4|952.2|952|31977
1621597910000|2021-05-21 11:51:50|952.6|952.2|952.6|952.2|952.6|952.4|952.6|952.2|715
1621597980000|2021-05-21 11:53:00|952.4|952|952.6|952.2|952.6|952.2|952.4|952|1719
1621598000000|2021-05-21 11:53:20||952.4||952.4||952.4||952.4|0
1621598050000|2021-05-21 11:54:10|||||||||69
1621598060000|2021-05-21 11:54:20|||||||||547
1621598070000|2021-05-21 11:54:30|952.8|952.6|953|952.8|953|952.8|952.8|952.6|4502
1621598120000|2021-05-21 11:55:20|||||||||355
1621598130000|2021-05-21 11:55:30|953.2|953|953.4|953|953.4|953|953.2|953|3725
1621598140000|2021-05-21 11:55:40|953.2|952.8|953.2|952.8|953.4|952.8|953.2|952.8|6325
1621598160000|2021-05-21 11:56:00|953||953||953||953||1011
1621598180000|2021-05-21 11:56:20|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|5285
1621598190000|2021-05-21 11:56:30|953|952.8|953|952.6|953.2|952.8|953|952.6|3794
1621598210000|2021-05-21 11:56:50|953.2|952.8|953.2|953|953.2|953|953.2|952.8|997
1621598220000|2021-05-21 11:57:00|953.4|953.2|953.4|953|953.4|953.2|953.4|953|320
1621598230000|2021-05-21 11:57:10|953.2||953.2||953.2||953.2||0
1621598240000|2021-05-21 11:57:20|953.4||953.4||953.4||953.4||0
1621598280000|2021-05-21 11:58:00|953.6|953.2|953.6|953.4|953.8|953.4|953.4|953|6322
1621598310000|2021-05-21 11:58:30|||||||||14
1621598320000|2021-05-21 11:58:40|953.8|953.6|953.6|953.4|954|953.6|953.6|953.4|10724
1621598330000|2021-05-21 11:58:50|953.8|953.6|954|953.8|954|953.8|953.8|953.4|3496
1621598340000|2021-05-21 11:59:00|954.2|954|954.6|954.4|954.6|954.4|954.2|953.8|92148
1621598350000|2021-05-21 11:59:10|954.4|954.2|954.8|954.4|954.8|954.6|954.4|954.2|2971
1621598360000|2021-05-21 11:59:20|955|954.6|954.6|954.4|955|954.6|954.6|954.4|1102
1621598370000|2021-05-21 11:59:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|21
1621598420000|2021-05-21 12:00:20|954.6|954.2|954.4|954|954.8|954.2|954.2|954|5130
1621598430000|2021-05-21 12:00:30|954.2||954.2||954.2||954.2||0
1621598440000|2021-05-21 12:00:40|||||||||141
1621598460000|2021-05-21 12:01:00|954|953.8|954.2|954|954.2|954|954|953.8|5073
1621598470000|2021-05-21 12:01:10|954|953.8|954.2|953.8|954.2|953.8|954|953.8|1349
1621598490000|2021-05-21 12:01:30|954|954|954.2|953.8|954.2|954|954|953.8|3136
1621598510000|2021-05-21 12:01:50|954||954.2||954.2||954||0
1621598530000|2021-05-21 12:02:10||954||954||954||954|0
1621598540000|2021-05-21 12:02:20|954|953.8|954.2|953.8|954.2|953.8|954|953.8|3353
1621598560000|2021-05-21 12:02:40|954||954||954||954||0
1621598580000|2021-05-21 12:03:00|954.2|954|954.2|954|954.2|954|954|954|1266
1621598610000|2021-05-21 12:03:30||953.8||953.8||953.8||953.8|2144
1621598630000|2021-05-21 12:03:50||954||954||954||954|0
1621598650000|2021-05-21 12:04:10|954.4|954.2|954|953.8|954.4|954.2|954|953.8|12088
1621598660000|2021-05-21 12:04:20|954.2|954|954.2|953.8|954.4|954.2|954.2|953.8|1449
1621598670000|2021-05-21 12:04:30|954.4|954|954.4|954|954.4|954|954.4|954|0
1621598700000|2021-05-21 12:05:00|954.2|953.8|954.4|954|954.4|954.2|954.2|953.8|436
1621598710000|2021-05-21 12:05:10|954.2||954.4||954.4||954.2||0
1621598720000|2021-05-21 12:05:20|954.2|953.8|954.2|953.8|954.2|954|954.2|953.8|0
1621598730000|2021-05-21 12:05:30|954.4|954|954.4|954|954.4|954|954.4|954|248
1621598770000|2021-05-21 12:06:10|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|271
1621598780000|2021-05-21 12:06:20|954.4|954|954.4|954|954.4|954.2|954.4|954|1982
1621598800000|2021-05-21 12:06:40|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|2503
1621598820000|2021-05-21 12:07:00|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|2454
1621598830000|2021-05-21 12:07:10|954.6||954.8||954.8||954.6||21
1621598840000|2021-05-21 12:07:20|954.6||954.6||954.6||954.6||0
1621598870000|2021-05-21 12:07:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|1307
1621598880000|2021-05-21 12:08:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|97
1621598890000|2021-05-21 12:08:10||954.6||954.6||954.6||954.6|0
1621598920000|2021-05-21 12:08:40|955|954.8|955|954.6|955|954.8|955|954.6|5748
1621598940000|2021-05-21 12:09:00||954.8||954.8||954.8||954.8|0
1621598960000|2021-05-21 12:09:20|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|3
1621598970000|2021-05-21 12:09:30|955||955||955||955||0
1621598980000|2021-05-21 12:09:40|954.8||955||955||954.8||96
1621598990000|2021-05-21 12:09:50||954.8||954.6||954.8||954.6|0
1621599000000|2021-05-21 12:10:00||954.8||954.8||954.8||954.6|0
1621599010000|2021-05-21 12:10:10|954.8|954.6|955|954.6|955|954.8|954.8|954.6|3616
1621599020000|2021-05-21 12:10:20|954.8|954.8|955|954.8|955|954.8|954.8|954.8|100
1621599030000|2021-05-21 12:10:30||954.6||954.6||954.6||954.6|0
1621599040000|2021-05-21 12:10:40|954.8||955||955||954.8||0
1621599110000|2021-05-21 12:11:50|955.2|954.8|955|954.8|955.2|955|955|954.6|7460
1621599120000|2021-05-21 12:12:00|955.2|955|955.4|955|955.4|955|955.2|955|6915
1621599130000|2021-05-21 12:12:10||955.2||955.2||955.2||955.2|0
1621599190000|2021-05-21 12:13:10|955.2|955|954.8|954.6|955.2|955|954.8|954.6|14203
1621599200000|2021-05-21 12:13:20|955||954.8||955||954.8||541
1621599210000|2021-05-21 12:13:30|955|954.8|955.4|955|955.4|955|955|954.8|6611
1621599220000|2021-05-21 12:13:40|955.2||955.2||955.2||955.2||0
1621599280000|2021-05-21 12:14:40|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|3889
1621599290000|2021-05-21 12:14:50|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.4|2571
1621599300000|2021-05-21 12:15:00|955.6|955.4|955.6|955.4|955.6|955.4|955.4|955.2|6290
1621599310000|2021-05-21 12:15:10|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|3829
1621599320000|2021-05-21 12:15:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1434
1621599330000|2021-05-21 12:15:30|||||||||136
1621599340000|2021-05-21 12:15:40|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|3940
1621599350000|2021-05-21 12:15:50|956|955.8|955.6|955.2|956|955.8|955.4|955.2|4811
1621599360000|2021-05-21 12:16:00||955.4||955.2||955.4||955.2|747
1621599420000|2021-05-21 12:17:00||955.4||955.2||955.4||955.2|0
1621599430000|2021-05-21 12:17:10|955.4|955|955.8|955.4|955.8|955.6|955.4|955|23736
1621599450000|2021-05-21 12:17:30|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|2038
1621599460000|2021-05-21 12:17:40|955.6|955.4|955.6|955.4|955.6|955.4|955.4|955.2|5574
1621599470000|2021-05-21 12:17:50||955.2||955.2||955.2||955.2|26
1621599480000|2021-05-21 12:18:00|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|1296
1621599490000|2021-05-21 12:18:10|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.2|3727
1621599500000|2021-05-21 12:18:20|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|996
1621599510000|2021-05-21 12:18:30|955.6||955.8||955.8||955.6||0
1621599520000|2021-05-21 12:18:40|955.6||955.8||955.8||955.6||1479
1621599540000|2021-05-21 12:19:00|956|955.6|956.4|956|956.4|956|956|955.6|7486
1621599550000|2021-05-21 12:19:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1621599570000|2021-05-21 12:19:30||956||956||956||956|1056
1621599580000|2021-05-21 12:19:40|956|955.8|955.8|955.4|956|955.8|955.6|955.4|13254
1621599600000|2021-05-21 12:20:00|956|955.6|956.2|955.8|956.2|956|956|955.6|3143
1621599620000|2021-05-21 12:20:20|956||956||956||956||0
1621599630000|2021-05-21 12:20:30|||||||||1765
1621599640000|2021-05-21 12:20:40|||||||||547
1621599650000|2021-05-21 12:20:50|955.8|955.6|955.8|955.4|955.8|955.6|955.8|955.4|2683
1621599660000|2021-05-21 12:21:00|955.6|955.2|955.6|955.2|955.8|955.4|955.4|955.2|4400
1621599700000|2021-05-21 12:21:40|955.8|955.4|955.6|955.4|955.8|955.6|955.6|955.4|599
1621599710000|2021-05-21 12:21:50||955.2||955.2||955.2||955.2|0
1621599760000|2021-05-21 12:22:40|955.4||955.6||955.6||955.4||1927
1621599770000|2021-05-21 12:22:50|955.4|955|955.4|955.2|955.4|955.2|955.2|955|2992
1621599800000|2021-05-21 12:23:20|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|2925
1621599810000|2021-05-21 12:23:30|955.6||955.6||955.6||955.6||1778
1621599820000|2021-05-21 12:23:40|955.4|955.4|955.4|955.2|955.6|955.4|955.4|955.2|24
1621599830000|2021-05-21 12:23:50|955.6|955|955.2|954.8|955.6|955|955|954.8|4567
1621599850000|2021-05-21 12:24:10|955||955||955.2||955||617
1621599860000|2021-05-21 12:24:20|954.8|954.6|955|954.6|955|954.8|954.8|954.6|4430
1621599880000|2021-05-21 12:24:40|||||||||140
1621599900000|2021-05-21 12:25:00|||||||||2300
1621599940000|2021-05-21 12:25:40||954.8||954.8||954.8||954.8|0
1621599950000|2021-05-21 12:25:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|631
1621599960000|2021-05-21 12:26:00|955|954.8|955|954.8|955|954.8|954.8|954.6|4230
1621599970000|2021-05-21 12:26:10||954.6||954.6||954.6||954.6|0
1621599990000|2021-05-21 12:26:30||954.8||954.8||954.8||954.6|0
1621600000000|2021-05-21 12:26:40||954.6||954.6||954.6||954.6|1329
1621600020000|2021-05-21 12:27:00|954.8|954.8|954.8|954.6|954.8|954.8|954.8|954.6|546
1621600030000|2021-05-21 12:27:10|955|954.8|955|954.6|955|954.8|955|954.6|214
1621600040000|2021-05-21 12:27:20|954.8||955||955||954.8||7771
1621600060000|2021-05-21 12:27:40|954.8|954.8|955|954.6|955|954.8|954.8|954.6|8713
1621600070000|2021-05-21 12:27:50|954.8|954.8|955|954.6|955|954.8|954.8|954.6|862
1621600080000|2021-05-21 12:28:00|||||||||2408
1621600110000|2021-05-21 12:28:30||954.8||954.6||954.8||954.6|1500
1621600140000|2021-05-21 12:29:00|954.8||954.8||954.8||954.8||2351
1621600150000|2021-05-21 12:29:10|||||||||570
1621600170000|2021-05-21 12:29:30|955|954.8|954.8|954.6|955|954.8|954.8|954.6|2907
1621600180000|2021-05-21 12:29:40|955|954.8|955|954.6|955|954.8|954.8|954.6|2082
1621600200000|2021-05-21 12:30:00|954.8|954.8|954.4|954.2|954.8|954.8|954.4|954.2|17144
1621600220000|2021-05-21 12:30:20|954.6|954.4|955|954.6|955|954.8|954.6|954.4|9128
1621600240000|2021-05-21 12:30:40|954.8|954.4|954.6|954.2|954.8|954.4|954.4|954.2|2536
1621600260000|2021-05-21 12:31:00|||||||||2161
1621600270000|2021-05-21 12:31:10|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.2|10855
1621600280000|2021-05-21 12:31:20|955|954.6|954.8|954.4|955|954.8|954.8|954.4|6599
1621600290000|2021-05-21 12:31:30|954.6|954.6|954.6|954.2|954.8|954.6|954.4|954.2|4857
1621600300000|2021-05-21 12:31:40|954.8|954.4|955|954.6|955|954.8|954.8|954.4|8153
1621600310000|2021-05-21 12:31:50|954.8|954.4|954.8|954.4|954.8|954.4|954.8|954.4|5690
1621600320000|2021-05-21 12:32:00|||||||||2677
1621600350000|2021-05-21 12:32:30|954.6||954.6||954.8||954.6||2592
1621600360000|2021-05-21 12:32:40|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|1849
1621600400000|2021-05-21 12:33:20||954.4||954.2||954.4||954.2|0
1621600460000|2021-05-21 12:34:20|954.4||954.4||954.4||954.4||315
1621600470000|2021-05-21 12:34:30|954.6|954.4|954.6|954.2|954.6|954.4|954.6|954.2|7392
1621600490000|2021-05-21 12:34:50||954.4||954.2||954.4||954.2|3757
1621600520000|2021-05-21 12:35:20|||||||||2244
1621600530000|2021-05-21 12:35:30|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.4|1843
1621600540000|2021-05-21 12:35:40||954.2||954.2||954.2||954.2|542
1621600560000|2021-05-21 12:36:00||954.4||954.4||954.4||954.4|0
1621600570000|2021-05-21 12:36:10|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|10707
1621600580000|2021-05-21 12:36:20|954.6||954.6||954.6||954.6||0
1621600590000|2021-05-21 12:36:30|954.4|954.2|954.4|954.2|954.6|954.4|954.4|954.2|5993
1621600600000|2021-05-21 12:36:40|954.2|954|954.4|954.2|954.4|954.2|954.2|954|3068
1621600610000|2021-05-21 12:36:50|954.2|954|954.4|954|954.4|954|954.2|954|292
1621600620000|2021-05-21 12:37:00|954.2||954.4||954.4||954.2||0
1621600630000|2021-05-21 12:37:10|954.2|954.2|954.4|954|954.4|954.2|954.2|954|2151
1621600650000|2021-05-21 12:37:30||954.2||954.2||954.2||954.2|0
1621600670000|2021-05-21 12:37:50|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|5752
1621600680000|2021-05-21 12:38:00|954.4|954.2|954.2|954|954.4|954.2|954.2|954|5301
1621600690000|2021-05-21 12:38:10|954.4|954.2|954.4|954|954.4|954.2|954.4|954|985
1621600700000|2021-05-21 12:38:20|||||||||708
1621600730000|2021-05-21 12:38:50||954.2||954.2||954.2||954|0
1621600740000|2021-05-21 12:39:00||954||954||954||954|2575
1621600780000|2021-05-21 12:39:40|||||||||100
1621600800000|2021-05-21 12:40:00|954.2||954.2||954.2||954.2||2523
1621600830000|2021-05-21 12:40:30|||||||||570
1621600860000|2021-05-21 12:41:00|||||||||1355
1621600870000|2021-05-21 12:41:10|954|953.8|953.8|953.6|954|953.8|953.8|953.6|23525
1621600880000|2021-05-21 12:41:20|954|953.8|953.8|953.6|954|953.8|953.8|953.6|408
1621600890000|2021-05-21 12:41:30|954|953.8|954|953.8|954|953.8|954|953.8|1417
1621600900000|2021-05-21 12:41:40|954.2|954|954.2|954|954.2|954|954.2|954|2015
1621600910000|2021-05-21 12:41:50|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|4010
1621600920000|2021-05-21 12:42:00|954.2|954|954.4|954|954.4|954|954.2|954|1523
1621600950000|2021-05-21 12:42:30|954.2|953.8|954.2|953.8|954.4|953.8|953.8|953.6|9374
1621600960000|2021-05-21 12:42:40|||||||||2743
1621600970000|2021-05-21 12:42:50||954||954||954||954|0
1621601000000|2021-05-21 12:43:20|||||||||568
1621601040000|2021-05-21 12:44:00|954|953.8|954|953.8|954|953.8|954|953.8|6755
1621601070000|2021-05-21 12:44:30|||||||||501
1621601080000|2021-05-21 12:44:40|||||||||47
1621601090000|2021-05-21 12:44:50|954.2|954|954.2|954|954.2|954|954.2|954|916
1621601100000|2021-05-21 12:45:00|954|953.8|954|953.8|954|953.8|954|953.8|2439
1621601110000|2021-05-21 12:45:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|2024
1621601130000|2021-05-21 12:45:30|||||||||1863
1621601140000|2021-05-21 12:45:40|954|953.8|954|953.8|954|953.8|953.8|953.6|2579
1621601150000|2021-05-21 12:45:50|||||||||499
1621601160000|2021-05-21 12:46:00|954.2|954|954.4|954.2|954.4|954.2|954.2|954|15267
1621601170000|2021-05-21 12:46:10|954.6|954.4|954.6|954.2|954.6|954.4|954.4|954.2|3936
1621601180000|2021-05-21 12:46:20|954.8|954.4|954.8|954.6|954.8|954.6|954.8|954.4|1760
1621601200000|2021-05-21 12:46:40|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|2209
1621601220000|2021-05-21 12:47:00|954.2|954|954.2|954|954.2|954|954.2|954|6785
1621601240000|2021-05-21 12:47:20|||||||||542
1621601250000|2021-05-21 12:47:30|954|953.8|954|953.8|954|953.8|954|953.8|2344
1621601260000|2021-05-21 12:47:40|954.2|954|954.2|954|954.2|954|954.2|954|256
1621601290000|2021-05-21 12:48:10|||||||||1200
1621601300000|2021-05-21 12:48:20|954|953.8|954|953.8|954.2|954|954|953.8|4526
1621601320000|2021-05-21 12:48:40|954.2|954|954.2|954|954.2|954|954.2|954|244
1621601330000|2021-05-21 12:48:50|||||||||783
1621601340000|2021-05-21 12:49:00|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2168
1621601350000|2021-05-21 12:49:10|||||||||109
1621601360000|2021-05-21 12:49:20|954.6|954.4|954.6|954.4|954.6|954.4|954.4|954.2|4292
1621601370000|2021-05-21 12:49:30|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3005
1621601390000|2021-05-21 12:49:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|703
1621601400000|2021-05-21 12:50:00|955||954.8||955||954.8||249
1621601410000|2021-05-21 12:50:10|||||||||500
1621601420000|2021-05-21 12:50:20|955|954.8|955|954.8|955|954.8|955|954.8|961
1621601430000|2021-05-21 12:50:30|||||||||2050
1621601440000|2021-05-21 12:50:40|954.8|954.6|954.8|954.6|955|954.6|954.8|954.6|7477
1621601450000|2021-05-21 12:50:50|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|1054
1621601460000|2021-05-21 12:51:00|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.2|339
1621601480000|2021-05-21 12:51:20|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|2293
1621601490000|2021-05-21 12:51:30|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|413
1621601520000|2021-05-21 12:52:00||954.4||954.4||954.4||954.4|0
1621601540000|2021-05-21 12:52:20|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|2853
1621601560000|2021-05-21 12:52:40||954.4||954.2||954.4||954.2|0
1621601590000|2021-05-21 12:53:10|||||||||483
1621601620000|2021-05-21 12:53:40|954.4|954|954.6|954.4|954.6|954.4|954.2|954|19881
1621601630000|2021-05-21 12:53:50|||||||||1296
1621601640000|2021-05-21 12:54:00|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|4644
1621601650000|2021-05-21 12:54:10|954.6|954.4|954.6|954.4|954.6|954.4|954.4|954.4|1534
1621601670000|2021-05-21 12:54:30|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.4|5277
1621601680000|2021-05-21 12:54:40|954.8|954.6|955.2|954.8|955.2|955|954.8|954.6|1140
1621601690000|2021-05-21 12:54:50|955.4|955|955.6|955.2|955.6|955.2|955.4|955|3299
1621601710000|2021-05-21 12:55:10||955.4||955.2||955.4||955.2|458
1621601750000|2021-05-21 12:55:50|955.4|955|955.2|954.8|955.4|955.2|955|954.8|8288
1621601770000|2021-05-21 12:56:10|955.4|955|955.4|955|955.4|955.2|955.4|955|2355
1621601780000|2021-05-21 12:56:20|955.2|955.2|955.4|955|955.4|955.2|955.2|955|418
1621601800000|2021-05-21 12:56:40|||||||||1988
1621601840000|2021-05-21 12:57:20|955.2||955.2||955.2||955.2||0
1621601860000|2021-05-21 12:57:40|955|954.8|955.2|955|955.2|955|955|954.8|496
1621601870000|2021-05-21 12:57:50|955|954.8|955|954.8|955.2|954.8|955|954.8|3275
1621601890000|2021-05-21 12:58:10|955.2|955|955.2|955|955.2|955|955.2|955|6443
1621601920000|2021-05-21 12:58:40|955|954.8|955|954.8|955|954.8|955|954.8|3111
1621601940000|2021-05-21 12:59:00|955.2|955|955.2|954.8|955.2|955|955.2|954.8|2536
1621601960000|2021-05-21 12:59:20|955|955|955.2|954.8|955.2|955|955|954.8|1325
1621601980000|2021-05-21 12:59:40||955||955||955||955|0
1621601990000|2021-05-21 12:59:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|5968
1621602000000|2021-05-21 13:00:00|955.2|955|955.2|954.8|955.2|955|955|954.8|7825
1621602010000|2021-05-21 13:00:10|955||955||955||955||0
1621602020000|2021-05-21 13:00:20|955.2|955|955.2|954.8|955.2|955|955|954.8|235
1621602040000|2021-05-21 13:00:40||955||955||955||955|0
1621602050000|2021-05-21 13:00:50|955|954.8|955.2|954.8|955.2|955|955|954.8|752
1621602080000|2021-05-21 13:01:20||955||955||955||955|1200
1621602100000|2021-05-21 13:01:40||954.8||955||955||954.8|0
1621602110000|2021-05-21 13:01:50||954.8||954.8||955||954.8|3963
1621602120000|2021-05-21 13:02:00|955|955|955.2|955|955.2|955|955|955|3244
1621602140000|2021-05-21 13:02:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|3446
1621602150000|2021-05-21 13:02:30|955.2|955|955.4|955|955.4|955|955.2|955|7263
1621602170000|2021-05-21 13:02:50|955.2||955.2||955.2||955.2||2152
1621602210000|2021-05-21 13:03:30|955|954.8|955|954.8|955|954.8|955|954.8|736
1621602230000|2021-05-21 13:03:50|954.8|954.6|954.6|954.4|954.8|954.6|954.6|954.2|5834
1621602250000|2021-05-21 13:04:10|954.8|954.6|954.8|954.6|954.8|954.6|954.6|954.4|1699
1621602260000|2021-05-21 13:04:20||954.4||954.4||954.4||954.4|0
1621602280000|2021-05-21 13:04:40|954.6|954.2|954.4|954|954.6|954.2|954|953.8|3023
1621602290000|2021-05-21 13:04:50|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|2566
1621602340000|2021-05-21 13:05:40|954.4|954|954.6|954.4|954.6|954.4|954.4|953.8|31658
1621602350000|2021-05-21 13:05:50|954.8||954.8||954.8||954.8||444
1621602360000|2021-05-21 13:06:00|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|0
1621602380000|2021-05-21 13:06:20||954.4||954.4||954.4||954.4|0
1621602400000|2021-05-21 13:06:40|954.4|954.2|954.2|953.8|954.4|954.2|954.2|953.8|5149
1621602410000|2021-05-21 13:06:50||954||954||954||954|0
1621602420000|2021-05-21 13:07:00|954.4|954.2|954.4|954|954.4|954.2|954.4|954|398
1621602430000|2021-05-21 13:07:10|954.2|953.8|954.4|954|954.4|954.2|954|953.8|8179
1621602440000|2021-05-21 13:07:20|954.2|953.8|953.8|953.6|954.2|953.8|953.8|953.6|6081
1621602450000|2021-05-21 13:07:30|||||||||1002
1621602460000|2021-05-21 13:07:40|953.6|953.4|953.4|953|953.6|953.4|953.2|953|25488
1621602470000|2021-05-21 13:07:50|953.2||953.2||953.2||953.2||0
1621602480000|2021-05-21 13:08:00|953|952.8|953.2|953|953.2|953|953|952.8|7728
1621602490000|2021-05-21 13:08:10|953.4|953.2|953.4|953|953.4|953.2|953.2|953|2470
1621602500000|2021-05-21 13:08:20||953.2||953.2||953.2||953|0
1621602510000|2021-05-21 13:08:30|953.6|953.4|953.6|953.2|953.6|953.4|953.4|953.2|3064
1621602530000|2021-05-21 13:08:50||953.4||953.2||953.4||953.2|0
1621602570000|2021-05-21 13:09:30|953.4||953.4||953.4||953.4||0
1621602580000|2021-05-21 13:09:40|953.6|953.4|953.6|953.4|953.6|953.4|953.4|953.2|887
1621602590000|2021-05-21 13:09:50|||||||||2102
1621602610000|2021-05-21 13:10:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|7176
1621602620000|2021-05-21 13:10:20||953.4||953.4||953.4||953.4|3
1621602640000|2021-05-21 13:10:40||953.6||953.6||953.6||953.6|829
1621602650000|2021-05-21 13:10:50|954|953.8|954|953.6|954|953.8|954|953.6|2437
1621602670000|2021-05-21 13:11:10|953.8||953.8||953.8||953.8||4731
1621602710000|2021-05-21 13:11:50|||||||||553
1621602720000|2021-05-21 13:12:00|953.6|953.4|953.8|953.6|953.8|953.6|953.6|953.4|1935
1621602740000|2021-05-21 13:12:20|954|953.8|954|953.6|954|953.8|953.8|953.6|3132
1621602760000|2021-05-21 13:12:40|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953.2|4735
1621602770000|2021-05-21 13:12:50|||||||||108
1621602780000|2021-05-21 13:13:00|953.6|953.4|953.8|953.4|953.8|953.4|953.6|953.4|1000
1621602800000|2021-05-21 13:13:20|954|953.6|953.8|953.4|954|953.8|953.6|953.4|8342
1621602830000|2021-05-21 13:13:50|954|953.6|954|953.8|954|953.8|954|953.4|9257
1621602840000|2021-05-21 13:14:00|954.2|954|954|953.8|954.2|954|954|953.8|5800
1621602850000|2021-05-21 13:14:10|||||||||13862
1621602860000|2021-05-21 13:14:20|953.8|953.6|953.8|953.6|954|953.6|953.8|953.4|10628
1621602870000|2021-05-21 13:14:30|954|953.8|954|953.8|954|953.8|953.8|953.8|804
1621602880000|2021-05-21 13:14:40|||||||||1
1621602910000|2021-05-21 13:15:10||953.6||953.6||953.6||953.6|18
1621602930000|2021-05-21 13:15:30|953.8|953.8|954.4|954|954.4|954|953.8|953.8|3852
1621602940000|2021-05-21 13:15:40|954.2||954.2||954.2||954.2||0
1621602950000|2021-05-21 13:15:50|||||||||1120
1621602960000|2021-05-21 13:16:00|954.4|954.2|954.4|954.2|954.4|954.2|954.2|954|926
1621602970000|2021-05-21 13:16:10|954.2|954|954.4|954|954.4|954|954.2|954|1401
1621603030000|2021-05-21 13:17:10|||||||||2226
1621603050000|2021-05-21 13:17:30|954.2|953.8|953.8|953.4|954.2|953.8|953.6|953.4|7200
1621603060000|2021-05-21 13:17:40|953.6|953.2|953.4|953|953.6|953.2|953.2|953|7024
1621603080000|2021-05-21 13:18:00|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|2708
1621603130000|2021-05-21 13:18:50|953.4|953|953.2|953|953.4|953|953.2|953|2654
1621603140000|2021-05-21 13:19:00|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1737
1621603150000|2021-05-21 13:19:10|953|952.6|953|952.6|953|952.8|952.6|952.4|2745
1621603160000|2021-05-21 13:19:20|952.8|952.4|953|952.8|953|952.8|952.8|952.4|1601
1621603170000|2021-05-21 13:19:30|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1621603200000|2021-05-21 13:20:00|953|952.6|952.8|952.6|953|952.8|952.8|952.4|3772
1621603210000|2021-05-21 13:20:10|953|952.8|953|952.8|953|952.8|953|952.8|1565
1621603240000|2021-05-21 13:20:40|||||||||1919
1621603250000|2021-05-21 13:20:50|||||||||750
1621603270000|2021-05-21 13:21:10|||||||||798
1621603280000|2021-05-21 13:21:20|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|3477
1621603290000|2021-05-21 13:21:30|||||||||575
1621603300000|2021-05-21 13:21:40|953|952.8|953.2|953|953.2|953|953|952.8|3083
1621603320000|2021-05-21 13:22:00|953|952.8|953|952.8|953|952.8|953|952.8|4122
1621603330000|2021-05-21 13:22:10|953.2||953.2||953.2||953||83
1621603340000|2021-05-21 13:22:20|953.4|953|953.2|952.8|953.4|953.2|953.2|952.8|6150
1621603380000|2021-05-21 13:23:00||953||952.8||953||952.8|2896
1621603410000|2021-05-21 13:23:30|953|952.6|953|952.6|953|952.8|952.8|952.6|10190
1621603420000|2021-05-21 13:23:40|||||||||100
1621603440000|2021-05-21 13:24:00|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.8|4144
1621603450000|2021-05-21 13:24:10|953.2|953|953.4|953|953.4|953|953.2|952.8|1135
1621603470000|2021-05-21 13:24:30|953.6|953.2|953.6|953.2|953.6|953.4|953.4|953|6421
1621603480000|2021-05-21 13:24:40||953.4||953.4||953.4||953.4|63
1621603500000|2021-05-21 13:25:00|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.4|2034
1621603510000|2021-05-21 13:25:10|953.6|953.4|953.8|953.6|953.8|953.6|953.4|953.2|8663
1621603520000|2021-05-21 13:25:20||953.4||953.4||953.4||953.4|0
1621603550000|2021-05-21 13:25:50||953.6||953.6||953.6||953.6|0
1621603560000|2021-05-21 13:26:00|954|953.8|954|953.8|954|953.8|954|953.8|1965
1621603570000|2021-05-21 13:26:10|954.2|954|954.2|953.8|954.4|954|954|953.8|3886
1621603590000|2021-05-21 13:26:30||954||953.8||954||953.8|4214
1621603610000|2021-05-21 13:26:50|954|953.6|954.2|953.8|954.2|953.8|953.8|953.6|8321
1621603620000|2021-05-21 13:27:00|954.4|954|954.6|954.4|954.6|954.4|954.4|954|18293
1621603630000|2021-05-21 13:27:10|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2662
1621603640000|2021-05-21 13:27:20|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|586
1621603650000|2021-05-21 13:27:30|954.8|954.6|954.2|954|954.8|954.6|954.2|953.8|12689
1621603660000|2021-05-21 13:27:40|954.4|954.2|954.6|954.2|954.8|954.4|954.4|954|3898
1621603670000|2021-05-21 13:27:50|954.4||954.4||954.4||954.4||1917
1621603700000|2021-05-21 13:28:20|||||||||1032
1621603710000|2021-05-21 13:28:30|||||||||1400
1621603720000|2021-05-21 13:28:40|954.2|954|954.2|954|954.2|954|954.2|954|1789
1621603730000|2021-05-21 13:28:50|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2051
1621603740000|2021-05-21 13:29:00|954.6|954|954.6|954.4|954.6|954.4|954.4|954|5524
1621603770000|2021-05-21 13:29:30|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|2871
1621603780000|2021-05-21 13:29:40||954.6||954.4||954.6||954.4|178
1621603790000|2021-05-21 13:29:50||954.6||954.6||954.6||954.6|3094
1621603800000|2021-05-21 13:30:00|954.6|954.4|955.4|955|955.6|955.2|954.6|954.4|15754
1621603810000|2021-05-21 13:30:10|955.2|955.2|955.2|955|955.4|955.2|955|954.8|11171
1621603820000|2021-05-21 13:30:20|955.4|955.2|955.8|955.4|956|955.8|955.2|955|47887
1621603830000|2021-05-21 13:30:30|956|955.6|956|955.6|956|955.8|955.8|955.6|2635
1621603840000|2021-05-21 13:30:40||955.8||955.8||955.8||955.6|547
1621603850000|2021-05-21 13:30:50|956.2|956|956.4|956|956.6|956.4|956.2|956|9589
1621603860000|2021-05-21 13:31:00|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|3336
1621603870000|2021-05-21 13:31:10|955.8||955.8||956||955.8||549
1621603880000|2021-05-21 13:31:20|955.6|955.4|955.4|955|955.6|955.4|955.2|955|8930
1621603890000|2021-05-21 13:31:30|955.2|954.8|955|954.8|955.2|955|954.8|954.4|19397
1621603900000|2021-05-21 13:31:40|955.2|955|955.2|954.8|955.2|955|955.2|954.8|1337
1621603920000|2021-05-21 13:32:00|955|955|955.6|955.4|955.6|955.4|955|954.8|16256
1621603930000|2021-05-21 13:32:10|955.8|955.6|955.2|954.8|955.8|955.6|955|954.8|15319
1621603940000|2021-05-21 13:32:20|955|954.6|955.2|954.8|955.2|954.8|954.8|954.6|5464
1621603950000|2021-05-21 13:32:30|955|954.6|956|955.6|956|955.8|955|954.6|2499
1621603960000|2021-05-21 13:32:40|955.8|955.8|956|955.6|956|955.8|955.8|955.6|11895
1621603970000|2021-05-21 13:32:50|955.8|955.4|955.8|955.6|955.8|955.6|955.6|955.4|193
1621603980000|2021-05-21 13:33:00|956|955.4|955.6|955.2|956|955.6|955.6|955.2|1197
1621603990000|2021-05-21 13:33:10|||||||||2226
1621604000000|2021-05-21 13:33:20|955.4|955|955.2|954.8|955.4|955.2|955.2|954.8|2135
1621604010000|2021-05-21 13:33:30|955|955|955|954.6|955|955|954.8|954.6|1462
1621604020000|2021-05-21 13:33:40|955.2|954.8|955.4|955|955.4|955.2|955.2|954.8|6313
1621604030000|2021-05-21 13:33:50|955.2||955.4||955.4||955.2||100
1621604040000|2021-05-21 13:34:00|955.2|954.8|954.6|954.4|955.4|954.8|954.6|954.2|4930
1621604050000|2021-05-21 13:34:10|954.8|954.6|954.8|954.4|954.8|954.6|954.6|954.4|3069
1621604060000|2021-05-21 13:34:20|955|954.6|955.4|955|955.4|955.2|955|954.4|12894
1621604070000|2021-05-21 13:34:30|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|3571
1621604080000|2021-05-21 13:34:40||955.4||955.4||955.4||955.2|0
1621604090000|2021-05-21 13:34:50|955.8|955.6|955.8|955.4|956|955.6|955.6|955.4|1189
1621604100000|2021-05-21 13:35:00|955.6|955.2|955.4|955.2|955.8|955.2|955.4|955|6717
1621604110000|2021-05-21 13:35:10|955.2|955|955.2|955|955.2|955|955.2|955|0
1621604120000|2021-05-21 13:35:20|955|954.8|954.8|954.6|955.2|954.8|954.8|954.6|2417
1621604130000|2021-05-21 13:35:30|955|954.4|955.2|955|955.2|955|955|954.4|3904
1621604140000|2021-05-21 13:35:40||954.8||955||955||954.8|202
1621604150000|2021-05-21 13:35:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|4656
1621604160000|2021-05-21 13:36:00|955.2|955|955.4|955|955.4|955|955.2|955|1321
1621604170000|2021-05-21 13:36:10|955.2|954.8|955|954.8|955.4|954.8|955|954.8|2145
1621604180000|2021-05-21 13:36:20|955.2|955|955.2|955|955.2|955|955.2|955|2858
1621604190000|2021-05-21 13:36:30|955.4|955.2|955.6|955.4|955.6|955.4|955.4|955.2|2723
1621604200000|2021-05-21 13:36:40|955.8||955.8||955.8||955.8||1215
1621604210000|2021-05-21 13:36:50|955.6|955.2|955.6|955.2|955.8|955.4|955.6|955.2|1025
1621604220000|2021-05-21 13:37:00||955.4||955.4||955.4||955.4|0
1621604230000|2021-05-21 13:37:10||955.2||955.4||955.4||955.2|1213
1621604240000|2021-05-21 13:37:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|2638
1621604250000|2021-05-21 13:37:30|955.6|955.4|955.6|955.2|955.8|955.4|955.6|955.2|2642
1621604260000|2021-05-21 13:37:40||955.4||955.4||955.4||955.4|0
1621604270000|2021-05-21 13:37:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1933
1621604280000|2021-05-21 13:38:00|955.6|955.4|955.4|955.2|955.6|955.4|955.4|955.2|2686
1621604300000|2021-05-21 13:38:20|955.2|955|955.4|955|955.4|955.2|955.2|955|7772
1621604310000|2021-05-21 13:38:30|955.2|955.2|955.4|955.2|955.4|955.2|955.2|955.2|4006
1621604320000|2021-05-21 13:38:40|955.6|955|955.6|955.2|955.6|955.4|955.4|955|5886
1621604330000|2021-05-21 13:38:50|955.8|955.4|956|955.6|956.4|956|955.8|955.2|12012
1621604340000|2021-05-21 13:39:00|955.8|955.8|955.2|954.8|955.8|955.8|955.2|954.8|11353
1621604350000|2021-05-21 13:39:10|955.4|955|955.4|955.2|955.4|955.2|955.2|954.8|4044
1621604360000|2021-05-21 13:39:20|955.2|955|955.2|954.8|955.2|955|955.2|954.8|0
1621604370000|2021-05-21 13:39:30|955|954.6|954.6|954.4|955|954.6|954.4|954.2|4011
1621604380000|2021-05-21 13:39:40|954.8|954.2|954.6|954.2|954.8|954.6|954.4|954.2|6397
1621604390000|2021-05-21 13:39:50|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.2|582
1621604400000|2021-05-21 13:40:00|955|954.4|955.2|954.8|955.4|955.2|955|954.4|3465
1621604410000|2021-05-21 13:40:10|955.4|955|955.4|955|955.4|955.2|955.4|955|1186
1621604420000|2021-05-21 13:40:20|955.2|954.8|955|954.6|955.2|955|955|954.6|2850
1621604430000|2021-05-21 13:40:30|954.8|954.8|955.2|954.8|955.2|954.8|954.8|954.6|10832
1621604440000|2021-05-21 13:40:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1621604460000|2021-05-21 13:41:00|955.2|954.8|955.6|955.2|955.6|955.4|955.2|954.8|1776
1621604470000|2021-05-21 13:41:10|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|0
1621604480000|2021-05-21 13:41:20|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.4|4108
1621604490000|2021-05-21 13:41:30|956|955.6|956|955.6|956|955.8|956|955.6|4345
1621604500000|2021-05-21 13:41:40|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|639
1621604510000|2021-05-21 13:41:50|956||956.2||956.2||956||333
1621604520000|2021-05-21 13:42:00|956||956||956||956||0
1621604530000|2021-05-21 13:42:10|955.8|955.6|955.6|955.4|955.8|955.6|955.6|955.4|7159
1621604540000|2021-05-21 13:42:20|955.8||955.8||955.8||955.6||5572
1621604550000|2021-05-21 13:42:30|||||||||3213
1621604560000|2021-05-21 13:42:40|955.6|955.6|955.8|955.6|955.8|955.6|955.6|955.4|4548
1621604570000|2021-05-21 13:42:50|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|7129
1621604580000|2021-05-21 13:43:00|955.8|955.4|955.6|955.2|955.8|955.6|955.6|955.2|101
1621604590000|2021-05-21 13:43:10||955.4||955.2||955.4||955.2|11598
1621604640000|2021-05-21 13:44:00||955.4||955.2||955.4||955.2|0
1621604670000|2021-05-21 13:44:30|955.4|955|955.2|955|955.6|955.2|955.2|955|14684
1621604680000|2021-05-21 13:44:40|955.4|955.2|955.4|955|955.6|955.2|955.2|955|1926
1621604690000|2021-05-21 13:44:50|955.2|954.8|955|954.6|955.2|954.8|955|954.6|9178
1621604700000|2021-05-21 13:45:00|955.2|954.8|955.6|955.2|955.8|955.6|955.2|954.6|17017
1621604720000|2021-05-21 13:45:20|955.4|955.4|955.6|955.2|955.6|955.4|955.4|955.2|2566
1621604740000|2021-05-21 13:45:40|955.4|955|955.4|955.2|955.4|955.2|955|954.8|9757
1621604750000|2021-05-21 13:45:50|955.2|955|955.4|955|955.4|955.2|955.2|955|4382
1621604760000|2021-05-21 13:46:00|955.2|955.2|955.4|955|955.4|955.2|955.2|955|679
1621604780000|2021-05-21 13:46:20|955.6|955.2|956.2|956|956.4|956.2|955.6|955|29332
1621604790000|2021-05-21 13:46:30|956|955.8|956.2|955.8|956.2|955.8|956|955.8|364
1621604800000|2021-05-21 13:46:40|956.4|956|956.4|956.2|956.4|956.2|956.4|956|1700
1621604810000|2021-05-21 13:46:50|956.2|956|956.4|956|956.4|956|956.2|956|2823
1621604830000|2021-05-21 13:47:10|956.6|956.2|956.6|956.4|956.6|956.4|956.6|956.2|4155
1621604840000|2021-05-21 13:47:20|956.4|956.2|956.6|956.2|956.6|956.2|956.4|956.2|2451
1621604850000|2021-05-21 13:47:30|956.4|956|956.6|956.2|956.6|956.4|956.2|956|9807
1621604860000|2021-05-21 13:47:40|956.4|956|956.4|956|956.4|956|956.2|956|2473
1621604870000|2021-05-21 13:47:50|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|8047
1621604880000|2021-05-21 13:48:00|955.8||956||956||955.8||0
1621604890000|2021-05-21 13:48:10|955.8|955.4|955.2|955|955.8|955.4|955.2|955|2445
1621604900000|2021-05-21 13:48:20|955|954.8|955.2|954.8|955.2|955|955|954.8|7342
1621604910000|2021-05-21 13:48:30|955.6|955|955.4|955|955.6|955.4|955.2|954.8|28644
1621604920000|2021-05-21 13:48:40|955.6|955.2|956|955.6|956|955.8|955.6|955.2|6848
1621604940000|2021-05-21 13:49:00|955.8|955.4|955.8|955.4|955.8|955.4|955.4|955.2|5202
1621604960000|2021-05-21 13:49:20|955.6|955.2|955.4|955.2|955.6|955.2|955.4|955.2|1213
1621604970000|2021-05-21 13:49:30|955.6|955.4|955.8|955.6|955.8|955.6|955.6|955.4|4869
1621604980000|2021-05-21 13:49:40|955.6|955.4|955.6|955.4|955.6|955.6|955.6|955.2|980
1621604990000|2021-05-21 13:49:50|955.8|955.6|955.8|955.4|955.8|955.6|955.6|955.4|1362
1621605020000|2021-05-21 13:50:20|955.6||955.8||955.8||955.6||3100
1621605030000|2021-05-21 13:50:30|955.6|955.6|955.8|955.4|955.8|955.6|955.6|955.4|6366
1621605040000|2021-05-21 13:50:40|956|955.6|955.8|955.4|956|955.8|955.8|955.4|4230
1621605050000|2021-05-21 13:50:50|956|955.6|956|955.8|956|955.8|955.8|955.4|2612
1621605060000|2021-05-21 13:51:00|956.2|956|956.2|955.8|956.4|956|956|955.8|8000
1621605070000|2021-05-21 13:51:10|956.4|956|956.4|956|956.4|956|956.2|956|0
1621605080000|2021-05-21 13:51:20|956.6|956.2|956.8|956.4|957|956.8|956.6|956.2|20662
1621605090000|2021-05-21 13:51:30|957|956.6|957|956.6|957|956.6|956.8|956.6|0
1621605110000|2021-05-21 13:51:50|956.8|956.4|957|956.6|957|956.6|956.6|956.2|5743
1621605120000|2021-05-21 13:52:00|957.2|956.8|957.4|957.2|957.6|957.2|957.2|956.8|25399
1621605130000|2021-05-21 13:52:10|957.2|957|957.2|957|957.2|957|957.2|957|1706
1621605140000|2021-05-21 13:52:20|957.4|956.8|957.8|957.4|958|957.6|957.4|956.8|11367
1621605150000|2021-05-21 13:52:30|958|957.6|958.4|958|958.4|958.2|958|957.6|9622
1621605160000|2021-05-21 13:52:40|958.2|957.8|958|957.8|958.2|958|958|957.8|7139
1621605170000|2021-05-21 13:52:50|957.8|957.6|958|957.6|958.2|958|957.8|957.6|12287
1621605180000|2021-05-21 13:53:00|958.2|957.8|958.2|957.8|958.2|958|958.2|957.8|1737
1621605190000|2021-05-21 13:53:10|958|958|958.2|957.8|958.2|958|957.8|957.6|18278
1621605200000|2021-05-21 13:53:20|958|957.6|958|957.8|958.2|958|957.8|957.4|8298
1621605210000|2021-05-21 13:53:30|||||||||3125
1621605220000|2021-05-21 13:53:40|958.2|958|958.4|958.2|958.4|958.2|958.2|958|10065
1621605230000|2021-05-21 13:53:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|17562
1621605260000|2021-05-21 13:54:20|958|957.6|958|957.6|958.2|957.8|957.6|957.4|18871
1621605290000|2021-05-21 13:54:50|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|1120
1621605300000|2021-05-21 13:55:00|958|957.6|958|957.6|958|957.6|957.8|957.4|4545
1621605310000|2021-05-21 13:55:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|600
1621605320000|2021-05-21 13:55:20|958|957.6|958|957.6|958|957.8|958|957.4|3513
1621605380000|2021-05-21 13:56:20|957.8|957.4|957.8|957.6|958|957.8|957.4|957|28928
1621605390000|2021-05-21 13:56:30|958|957.8|958|957.6|958.2|958|958|957.6|21365
1621605400000|2021-05-21 13:56:40|958.2|957.8|958|957.8|958.2|958|958|957.6|5927
1621605410000|2021-05-21 13:56:50|957.8|957.6|957.6|957.4|958|957.6|957.6|957.4|7528
1621605420000|2021-05-21 13:57:00|957.4|957.2|957.6|957.2|957.8|957.6|957.4|957.2|5867
1621605430000|2021-05-21 13:57:10|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.2|11841
1621605440000|2021-05-21 13:57:20|958|957.6|958|957.6|958|957.8|957.8|957.4|4718
1621605460000|2021-05-21 13:57:40|957.8||957.8||957.8||957.8||0
1621605470000|2021-05-21 13:57:50|958|957.4|957.6|957.4|958|957.4|957.6|957.4|5287
1621605480000|2021-05-21 13:58:00|957.8|957.6|957.8|957.4|958|957.8|957.8|957.4|4280
1621605490000|2021-05-21 13:58:10|958|957.6|958|957.6|958|957.8|957.8|957.6|4337
1621605500000|2021-05-21 13:58:20|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1621605510000|2021-05-21 13:58:30||957.6||957.6||957.6||957.6|100
1621605520000|2021-05-21 13:58:40|||||||||2357
1621605530000|2021-05-21 13:58:50||957.4||957.4||957.4||957.4|1996
1621605550000|2021-05-21 13:59:10|957.6|957.6|957.6|957.4|957.8|957.6|957.6|957.4|6263
1621605560000|2021-05-21 13:59:20|957.8||957.8||957.8||957.8||805
1621605570000|2021-05-21 13:59:30|957.6|957.2|957.4|957|957.6|957.2|957.2|957|4397
1621605590000|2021-05-21 13:59:50|957.2|956.8|957.6|957.2|957.8|957.6|957.2|956.6|26103
1621605610000|2021-05-21 14:00:10|||||||||100
1621605630000|2021-05-21 14:00:30|957.4|957|957.4|957|957.4|957|957.2|956.8|11888
1621605640000|2021-05-21 14:00:40|||||||||200
1621605650000|2021-05-21 14:00:50||957.2||957.2||957.2||957.2|3
1621605660000|2021-05-21 14:01:00|||||||||1650
1621605670000|2021-05-21 14:01:10|||||||||248
1621605680000|2021-05-21 14:01:20|957.2|957|957.2|956.8|957.4|957|957.2|956.8|5682
1621605690000|2021-05-21 14:01:30|957.4|957|957.4|957|957.4|957|957.2|956.8|4926
1621605700000|2021-05-21 14:01:40||957.2||957.2||957.2||957.2|9657
1621605710000|2021-05-21 14:01:50||957||957||957||957|2329
1621605720000|2021-05-21 14:02:00|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|118
1621605730000|2021-05-21 14:02:10||957||956.8||957||956.8|5653
1621605740000|2021-05-21 14:02:20|957|957|956.8|956.6|957|957|956.8|956.6|4908
1621605750000|2021-05-21 14:02:30|957|956.8|958|957.6|958.4|958.2|956.8|956.4|104928
1621605760000|2021-05-21 14:02:40|957.8|957.4|957.8|957.6|957.8|957.6|957.4|957.2|5184
1621605770000|2021-05-21 14:02:50|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|3792
1621605780000|2021-05-21 14:03:00|957.8|957.2|958|957.6|958|957.8|957.4|957.2|47891
1621605790000|2021-05-21 14:03:10|957.8|957.4|957.8|957.6|958|957.6|957.6|957.2|4143
1621605800000|2021-05-21 14:03:20|957.6|957.4|957.8|957.4|957.8|957.6|957.6|957.4|19619
1621605810000|2021-05-21 14:03:30|957.6|957.2|957.6|957.2|957.8|957.6|957.4|957|46480
1621605820000|2021-05-21 14:03:40|957.8|957.4|957.8|957.6|957.8|957.6|957.8|957.4|4699
1621605830000|2021-05-21 14:03:50|958|957.8|958.2|957.8|958.4|958|958|957.8|5765
1621605840000|2021-05-21 14:04:00|958||958.2||958.2||958||0
1621605850000|2021-05-21 14:04:10||958||958||958||958|237
1621605860000|2021-05-21 14:04:20|958|957.8|958|957.8|958|957.8|958|957.8|2
1621605870000|2021-05-21 14:04:30|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|9364
1621605890000|2021-05-21 14:04:50|957.6|957.2|957.6|957.2|957.6|957.4|957.6|957.2|4784
1621605900000|2021-05-21 14:05:00|957.8|957.4|958|957.6|958.2|958|957.8|957.4|14978
1621605910000|2021-05-21 14:05:10|958.2|957.8|958.4|958.2|958.4|958.2|958.2|957.8|13833
1621605920000|2021-05-21 14:05:20|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.2|8647
1621605930000|2021-05-21 14:05:30|959|958.6|959.2|958.8|959.8|959.6|959|958.4|36117
1621605940000|2021-05-21 14:05:40|959|959|959.2|958.8|959.2|959|959|958.8|1842
1621605950000|2021-05-21 14:05:50|959|958.6|958.8|958.4|959.2|958.6|958.6|958.4|10649
1621605960000|2021-05-21 14:06:00|959|958.6|958.8|958.4|959.2|959|958.8|958.4|7895
1621605970000|2021-05-21 14:06:10|958.6||958.6||958.8||958.6||3471
1621605980000|2021-05-21 14:06:20|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958|4189
1621605990000|2021-05-21 14:06:30|958.8|958.4|959|958.6|959|958.8|958.8|958.4|3341
1621606000000|2021-05-21 14:06:40|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.4|1453
1621606010000|2021-05-21 14:06:50|959|958.6|958.8|958.4|959|958.6|958.6|958.4|1335
1621606020000|2021-05-21 14:07:00|958.6|958.2|958.6|958.4|958.6|958.4|958.4|958.2|2034
1621606030000|2021-05-21 14:07:10||958.2||958.2||958.2||958.2|3
1621606040000|2021-05-21 14:07:20|958.4|958|958.6|958.2|958.6|958.4|958.2|958|21367
1621606050000|2021-05-21 14:07:30|958.4|958.4|958.2|957.8|958.6|958.4|958|957.8|12650
1621606060000|2021-05-21 14:07:40|958|957.6|957.6|957.2|958|957.6|957.4|957.2|3776
1621606070000|2021-05-21 14:07:50|957.8|957.4|958.2|957.8|958.2|958|957.8|957.2|9879
1621606080000|2021-05-21 14:08:00|958.4|958|958.4|958|958.6|958.4|958.4|958|7210
1621606090000|2021-05-21 14:08:10|958.6|958.2|958.4|958|958.6|958.4|958.2|958|6360
1621606100000|2021-05-21 14:08:20|958.6|958.2|958.8|958.6|959|958.8|958.4|958|21102
1621606110000|2021-05-21 14:08:30|959|958.8|959.4|959.2|959.4|959.2|959|958.6|11179
1621606120000|2021-05-21 14:08:40|959.6||959.6||959.8||959.6||0
1621606130000|2021-05-21 14:08:50||959.4||959.2||959.4||959.2|0
1621606140000|2021-05-21 14:09:00|959.8|959.4|960.2|959.8|960.2|960|959.8|959.4|39689
1621606150000|2021-05-21 14:09:10|960||960||960||960||147
1621606160000|2021-05-21 14:09:20|959.8|959.6|960|959.6|960|959.6|959.6|959.4|9566
1621606180000|2021-05-21 14:09:40|959.8|959.4|960|959.6|960|959.6|959.8|959.4|0
1621606190000|2021-05-21 14:09:50||959.4||959.4||959.6||959.4|0
1621606200000|2021-05-21 14:10:00|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|0
1621606210000|2021-05-21 14:10:10|960|959.8|960|959.6|960|959.8|960|959.6|1521
1621606220000|2021-05-21 14:10:20|959.8|959.8|960|959.8|960|959.8|959.8|959.6|5827
1621606230000|2021-05-21 14:10:30|959.8|959.6|960|959.6|960|959.6|959.8|959.6|594
1621606240000|2021-05-21 14:10:40|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|5126
1621606250000|2021-05-21 14:10:50|959.4|959.2|959|958.6|959.6|959.4|958.8|958.6|13634
1621606260000|2021-05-21 14:11:00|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.2|2092
1621606270000|2021-05-21 14:11:10|958.6||958.8||958.8||958.6||576
1621606280000|2021-05-21 14:11:20|959|958.6|959.2|959|959.2|959|959|958.6|10331
1621606290000|2021-05-21 14:11:30|||||||||261
1621606300000|2021-05-21 14:11:40|959|958.8|959.2|958.8|959.2|959|959|958.6|760
1621606310000|2021-05-21 14:11:50|959.4|959|959|958.8|959.4|959.2|959|958.8|12361
1621606320000|2021-05-21 14:12:00|959.2|959|959|958.6|959.2|959|959|958.6|8232
1621606330000|2021-05-21 14:12:10|958.8|958.4|958.6|958.4|958.8|958.4|958.6|958.4|1362
1621606350000|2021-05-21 14:12:30|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|3504
1621606360000|2021-05-21 14:12:40||958||957.8||958||957.8|2099
1621606400000|2021-05-21 14:13:20|958||958||958||958||0
1621606410000|2021-05-21 14:13:30|958.2|958|958.2|958|958.2|958|958.2|958|2028
1621606420000|2021-05-21 14:13:40|958|957.8|958.2|957.8|958.2|957.8|958|957.8|3582
1621606440000|2021-05-21 14:14:00|||||||||1019
1621606450000|2021-05-21 14:14:10|958.4|958|958.4|958|958.4|958.2|958.4|958|7235
1621606460000|2021-05-21 14:14:20|958.2|957.8|958|957.8|958.2|957.8|958|957.8|141
1621606470000|2021-05-21 14:14:30|957.8|957.6|957.8|957.6|958|957.6|957.8|957.6|10600
1621606480000|2021-05-21 14:14:40|957.6|957.4|957.6|957.2|957.6|957.4|957.4|957|4401
1621606510000|2021-05-21 14:15:10|957.4|957|957.2|957|957.4|957|957.2|957|3824
1621606520000|2021-05-21 14:15:20|957|956.8|957.4|957.2|957.4|957.2|957|956.8|4724
1621606530000|2021-05-21 14:15:30|957.2|957|958|957.6|958|957.8|957.2|956.8|12865
1621606540000|2021-05-21 14:15:40||957.8||957.6||957.8||957.6|0
1621606550000|2021-05-21 14:15:50|957.8|957.4|957.6|957.4|957.8|957.4|957.6|957.2|2292
1621606560000|2021-05-21 14:16:00|957.4|957.2|957.4|957|957.6|957.2|957.4|957|5478
1621606570000|2021-05-21 14:16:10|957.2|957.2|957.4|957|957.4|957.2|957.2|957|153
1621606580000|2021-05-21 14:16:20||957.2||957.2||957.2||957.2|0
1621606590000|2021-05-21 14:16:30|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2010
1621606610000|2021-05-21 14:16:50|957.4|957|957.4|957.2|957.4|957.2|957.4|957|162
1621606630000|2021-05-21 14:17:10|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2181
1621606640000|2021-05-21 14:17:20||957.4||957.2||957.4||957.2|1048
1621606650000|2021-05-21 14:17:30|957.4||957.4||957.4||957.4||1055
1621606660000|2021-05-21 14:17:40|957.2|957|957.2|957|957.2|957|957.2|957|2086
1621606670000|2021-05-21 14:17:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|5929
1621606680000|2021-05-21 14:18:00|957.2|957|957.2|957|957.4|957.2|957.2|957|3708
1621606690000|2021-05-21 14:18:10|957|956.8|957|956.8|957.2|957|957|956.8|0
1621606700000|2021-05-21 14:18:20|||||||||300
1621606710000|2021-05-21 14:18:30|956.8|956.6|957|956.6|957|956.8|956.8|956.4|15030
1621606720000|2021-05-21 14:18:40|956.8|956.4|956.8|956.4|956.8|956.6|956.8|956.4|0
1621606730000|2021-05-21 14:18:50|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|3089
1621606740000|2021-05-21 14:19:00|957|956.6|957|956.8|957|956.8|957|956.4|11407
1621606750000|2021-05-21 14:19:10|956.8|956.6|957|956.8|957|956.8|956.8|956.6|4885
1621606760000|2021-05-21 14:19:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|2360
1621606770000|2021-05-21 14:19:30|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.4|5551
1621606780000|2021-05-21 14:19:40|956.6|956.4|956.6|956.2|956.6|956.4|956.4|956.2|1800
1621606790000|2021-05-21 14:19:50|956.8|956.4|957|956.6|957|956.8|956.8|956.4|6438
1621606800000|2021-05-21 14:20:00|957.2|956.8|957.2|956.8|957.2|957|957.2|956.8|13568
1621606810000|2021-05-21 14:20:10|957.4|957|957.2|956.8|957.4|957.2|957|956.8|9619
1621606840000|2021-05-21 14:20:40|957.4|957|957.2|956.8|957.4|957.2|957|956.8|29063
1621606850000|2021-05-21 14:20:50|957|956.6|956.6|956.2|957|956.6|956.2|956|24934
1621606860000|2021-05-21 14:21:00||956.4||956.4||956.4||956.4|0
1621606870000|2021-05-21 14:21:10|956.8|956.6|957|956.6|957|956.8|956.8|956.6|4582
1621606880000|2021-05-21 14:21:20|956.8|956.4|956.6|956.2|956.8|956.4|956.4|956.2|6175
1621606890000|2021-05-21 14:21:30||956.4||956.4||956.4||956.4|0
1621606900000|2021-05-21 14:21:40|956.8|956.6|957|956.8|957|956.8|956.8|956.6|1554
1621606910000|2021-05-21 14:21:50|957.2|957|957.6|957.2|957.6|957.4|957.2|957|15936
1621606920000|2021-05-21 14:22:00||957.4||957.2||957.4||957.2|0
1621606950000|2021-05-21 14:22:30|957.8|957.4|957.8|957.4|958|957.6|957.6|957.4|5334
1621606960000|2021-05-21 14:22:40|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|0
1621606970000|2021-05-21 14:22:50|957.8|957.4|957.8|957.4|957.8|957.6|957.6|957.4|240
1621606980000|2021-05-21 14:23:00|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|4
1621606990000|2021-05-21 14:23:10|957.2|957|957.2|957|957.4|957|957.2|956.8|6713
1621607000000|2021-05-21 14:23:20|957.4||957.2||957.4||957.2||0
1621607010000|2021-05-21 14:23:30|957.4|956.8|957.2|956.8|957.4|957|957|956.8|4284
1621607040000|2021-05-21 14:24:00|957|957|957|956.8|957.2|957|957|956.8|751
1621607050000|2021-05-21 14:24:10|957.2|957|957.2|956.8|957.2|957|957.2|956.8|100
1621607060000|2021-05-21 14:24:20|957|956.6|957|956.6|957|956.8|956.8|956.4|10874
1621607070000|2021-05-21 14:24:30|||||||||100
1621607080000|2021-05-21 14:24:40|956.8||956.8||956.8||956.8||1338
1621607090000|2021-05-21 14:24:50|957|956.8|957.2|957|957.2|957|957|956.8|2086
1621607100000|2021-05-21 14:25:00|957.4|957.2|957|956.8|957.4|957.2|957|956.8|3931
1621607110000|2021-05-21 14:25:10|||||||||331
1621607120000|2021-05-21 14:25:20|956.8|956.6|957|956.6|957|956.6|956.8|956.6|4
1621607150000|2021-05-21 14:25:50|957.2|956.8|957.6|957.2|957.8|957.6|957.2|956.6|20345
1621607160000|2021-05-21 14:26:00|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1621607170000|2021-05-21 14:26:10|958|957.6|957.6|957.4|958.2|957.8|957.4|957.2|11899
1621607190000|2021-05-21 14:26:30|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|1363
1621607200000|2021-05-21 14:26:40|957.4|957|957.2|957|957.4|957|956.6|956.4|11644
1621607210000|2021-05-21 14:26:50|957|956.8|957.4|957|957.4|957|957|956.6|5697
1621607220000|2021-05-21 14:27:00|957.2|956.8|957.6|957.2|957.6|957.4|957|956.6|8052
1621607230000|2021-05-21 14:27:10|957.4|957|957.2|956.8|957.4|957|957|956.8|2728
1621607240000|2021-05-21 14:27:20|957||957.2||957.2||957||0
1621607250000|2021-05-21 14:27:30|957.4|957|957.2|956.8|957.4|957.2|957.2|956.8|12092
1621607260000|2021-05-21 14:27:40|957|957|957.4|957.2|957.4|957.2|957|957|3132
1621607270000|2021-05-21 14:27:50|957.2|957|957.2|956.8|957.2|957.2|957.2|956.8|0
1621607280000|2021-05-21 14:28:00||957||956.8||957||956.8|0
1621607290000|2021-05-21 14:28:10|957.4|957|957.4|957|957.4|957.2|957.4|957|1433
1621607330000|2021-05-21 14:28:50|957.6|957.2|958.2|957.8|958.4|958.2|957.6|957|31626
1621607340000|2021-05-21 14:29:00|958|958|958.2|957.8|958.2|958|958|957.8|1286
1621607350000|2021-05-21 14:29:10|958||958.2||958.2||958||0
1621607360000|2021-05-21 14:29:20|958||958.2||958.2||958||0
1621607370000|2021-05-21 14:29:30|958|957.6|957.8|957.4|958|957.6|957.6|957.4|3579
1621607380000|2021-05-21 14:29:40|957.6|957.2|957.8|957.4|957.8|957.6|957.6|957.2|3158
1621607390000|2021-05-21 14:29:50|957.6|957.2|957.4|957.2|957.8|957.2|957.4|957.2|2
1621607400000|2021-05-21 14:30:00|957.2|957|957.8|957.6|957.8|957.6|957.2|957|8002
1621607410000|2021-05-21 14:30:10|958|957.8|958.4|958|958.4|958|958|957.6|11566
1621607420000|2021-05-21 14:30:20||958.2||958.2||958.2||958|0
1621607430000|2021-05-21 14:30:30|958.6|958.4|958.6|958.2|958.8|958.4|958.4|958|1824
1621607440000|2021-05-21 14:30:40|958.8|958.4|958.8|958.4|958.8|958.6|958.6|958.2|666
1621607450000|2021-05-21 14:30:50|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1621607470000|2021-05-21 14:31:10|958.4|958|958.4|958|958.4|958.2|958.2|957.8|649
1621607480000|2021-05-21 14:31:20|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|666
1621607490000|2021-05-21 14:31:30||958||957.8||958||957.8|966
1621607520000|2021-05-21 14:32:00|958.4|958|958.2|958|958.4|958.2|958.2|957.8|8984
1621607530000|2021-05-21 14:32:10|958|957.8|958.2|958|958.2|958|958|957.8|1299
1621607540000|2021-05-21 14:32:20|958.4|958.2|958.4|958|958.4|958.2|958.2|958|650
1621607550000|2021-05-21 14:32:30|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|660
1621607560000|2021-05-21 14:32:40|958|958|958.2|957.8|958.2|958|958|957.8|6539
1621607590000|2021-05-21 14:33:10|958.4|958|958.4|958|958.4|958.2|958.2|958|6322
1621607600000|2021-05-21 14:33:20|958.2|957.8|958|957.8|958.4|957.8|957.6|957.4|21513
1621607610000|2021-05-21 14:33:30|958.2|958|958.2|958|958.2|958|958.2|958|3383
1621607620000|2021-05-21 14:33:40|958.4|958.2|958.4|958|958.4|958.2|958.4|958|0
1621607650000|2021-05-21 14:34:10||958.2||958||958.2||958|1800
1621607660000|2021-05-21 14:34:20|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|5416
1621607680000|2021-05-21 14:34:40|958.8|958.4|958.8|958.6|959|958.8|958.8|958.2|17848
1621607690000|2021-05-21 14:34:50|958.6|958.4|959|958.6|959|958.8|958.6|958.4|5308
1621607700000|2021-05-21 14:35:00||958.8||958.8||958.8||958.6|0
1621607710000|2021-05-21 14:35:10|958.8|958.6|958.8|958.6|958.8|958.6|958.8|958.6|0
1621607720000|2021-05-21 14:35:20|958.6|958.4|959|958.8|959|958.8|958.4|958.2|12394
1621607730000|2021-05-21 14:35:30|959.2|959|959.2|958.8|959.2|959|959|958.8|378
1621607740000|2021-05-21 14:35:40|959|958.6|958.8|958.6|959|958.6|958.8|958.6|1008
1621607750000|2021-05-21 14:35:50|958.6|958.4|959|958.6|959|958.6|958.6|958.4|9631
1621607760000|2021-05-21 14:36:00|958.8|958.4|959|958.6|959|958.8|958.6|958.4|5775
1621607770000|2021-05-21 14:36:10|958.8|958.8|959|958.8|959|958.8|958.8|958.6|1556
1621607790000|2021-05-21 14:36:30|958.8|958.6|959|958.6|959|958.6|958.8|958.6|569
1621607820000|2021-05-21 14:37:00|958.8|958.4|958.4|958|958.8|958.4|958.2|958|4299
1621607840000|2021-05-21 14:37:20|958.2|957.8|958|957.6|958.4|957.8|958|957.6|6976
1621607850000|2021-05-21 14:37:30||957.8||957.6||957.8||957.6|0
1621607860000|2021-05-21 14:37:40|958.2|957.8|958.4|958|958.4|958.2|958.2|957.6|5463
1621607870000|2021-05-21 14:37:50|958.2||958.2||958.2||958.2||103
1621607880000|2021-05-21 14:38:00|958|957.8|958.4|958|958.4|958|958|957.6|680
1621607890000|2021-05-21 14:38:10|958.2||958.2||958.4||958.2||3175
1621607900000|2021-05-21 14:38:20|958|957.8|958|957.8|958|957.8|958|957.8|1
1621607910000|2021-05-21 14:38:30||957.6||957.6||957.6||957.6|0
1621607920000|2021-05-21 14:38:40||957.8||957.6||957.8||957.6|0
1621607950000|2021-05-21 14:39:10|957.8|957.2|957.4|957.2|957.8|957.2|957.4|957.2|20314
1621607960000|2021-05-21 14:39:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|4106
1621607970000|2021-05-21 14:39:30|957.8|957.6|957.8|957.6|957.8|957.6|957.6|957.4|1439
1621607980000|2021-05-21 14:39:40|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|692
1621607990000|2021-05-21 14:39:50|957.6|957.6|957.6|957.4|957.8|957.6|957.6|957.4|267
1621608000000|2021-05-21 14:40:00|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.4|0
1621608010000|2021-05-21 14:40:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|150
1621608040000|2021-05-21 14:40:40|957.6|957.4|957|956.8|957.6|957.4|957|956.8|34845
1621608050000|2021-05-21 14:40:50|||||||||762
1621608060000|2021-05-21 14:41:00|956.8|956.6|956.8|956.4|956.8|956.6|956.6|956.4|3957
1621608070000|2021-05-21 14:41:10|956.6|956.6|957|956.8|957|956.8|956.6|956.6|5248
1621608090000|2021-05-21 14:41:30|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|5187
1621608110000|2021-05-21 14:41:50|957|956.8|957|956.8|957.2|957|957|956.8|9425
1621608120000|2021-05-21 14:42:00|957.2|957|957|956.6|957.2|957|957|956.6|13661
1621608130000|2021-05-21 14:42:10||956.8||956.8||956.8||956.6|339
1621608140000|2021-05-21 14:42:20|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|54
1621608160000|2021-05-21 14:42:40|||||||||100
1621608170000|2021-05-21 14:42:50|956.6|956.4|956.4|956.2|956.8|956.6|956.4|956.2|18190
1621608180000|2021-05-21 14:43:00|956.6|955.8|956.4|956.2|956.6|956.4|956|955.8|20371
1621608190000|2021-05-21 14:43:10||956||956||956.2||956|100
1621608210000|2021-05-21 14:43:30|956.6|956.2|957.2|956.8|957.2|957|956.6|956|27364
1621608220000|2021-05-21 14:43:40|957|957|957.2|956.8|957.2|957|957|956.8|100
1621608230000|2021-05-21 14:43:50||957||956.8||957||956.8|200
1621608240000|2021-05-21 14:44:00|957|956.6|957.2|956.8|957.2|957|956.8|956.6|3572
1621608250000|2021-05-21 14:44:10|957|956.6|957|956.6|957|956.8|957|956.6|100
1621608260000|2021-05-21 14:44:20||956.8||956.6||956.8||956.6|0
1621608270000|2021-05-21 14:44:30|957.2|956.8|956.8|956.6|957.2|957|956.8|956.6|2388
1621608280000|2021-05-21 14:44:40|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|3295
1621608290000|2021-05-21 14:44:50|956.2|956|956.2|956|956.2|956|956.2|956|3423
1621608300000|2021-05-21 14:45:00|956.4|956.2|956.6|956.2|956.6|956.4|956.4|956.2|3585
1621608310000|2021-05-21 14:45:10|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|7865
1621608320000|2021-05-21 14:45:20|956.6|956.4|956.8|956.4|956.8|956.4|956.6|956.4|3375
1621608330000|2021-05-21 14:45:30|956.6|956.2|956.4|956|956.6|956.2|956.2|956|2892
1621608340000|2021-05-21 14:45:40|956.6|956.2|956.4|956.2|956.6|956.4|956.4|956.2|3993
1621608350000|2021-05-21 14:45:50|956.6|956.4|956.6|956.2|956.6|956.4|956.6|956.2|6566
1621608360000|2021-05-21 14:46:00||956.4||956.2||956.4||956.2|1304
1621608370000|2021-05-21 14:46:10|956.4||956.4||956.4||956.4||0
1621608390000|2021-05-21 14:46:30|956.2|956|956.4|956.2|956.4|956.2|956.2|956|3749
1621608400000|2021-05-21 14:46:40|956.6|956.4|956.6|956.2|956.8|956.6|956.4|956.2|16020
1621608410000|2021-05-21 14:46:50||956.4||956.4||956.4||956.4|1958
1621608420000|2021-05-21 14:47:00|956.4|956.2|956.2|956|956.6|956.4|956.2|956|6711
1621608430000|2021-05-21 14:47:10|956.4|956.2|956.4|956|956.4|956.2|956.4|956|2343
1621608440000|2021-05-21 14:47:20|956.2||956.2||956.2||956.2||0
1621608450000|2021-05-21 14:47:30|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956.2|3910
1621608460000|2021-05-21 14:47:40|956.6|956.4|956.4|956|956.6|956.4|956.4|956|3082
1621608470000|2021-05-21 14:47:50|956.2|956.2|956.4|956.2|956.4|956.2|956.2|956.2|1658
1621608480000|2021-05-21 14:48:00|956.2|956|956.2|956|956.2|956|956|955.8|8611
1621608490000|2021-05-21 14:48:10|||||||||164
1621608500000|2021-05-21 14:48:20|956|955.8|956|955.8|956|955.8|956|955.8|1272
1621608510000|2021-05-21 14:48:30|955.8|955.6|956.2|955.8|956.2|956|955.8|955.4|7571
1621608520000|2021-05-21 14:48:40|956.4|956|956.4|956|956.4|956.2|956.4|956|4577
1621608530000|2021-05-21 14:48:50|956.2||956.4||956.4||956.2||0
1621608540000|2021-05-21 14:49:00|956.2|956.2|956.4|956.2|956.4|956.2|956|955.8|12505
1621608550000|2021-05-21 14:49:10|956.2|956|956.4|956|956.4|956.2|956.2|956|0
1621608560000|2021-05-21 14:49:20|||||||||100
1621608570000|2021-05-21 14:49:30|956.2|955.8|956.4|956.2|956.4|956.2|956|955.8|18762
1621608580000|2021-05-21 14:49:40|||||||||9450
1621608590000|2021-05-21 14:49:50|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|4091
1621608600000|2021-05-21 14:50:00|956.2|956|956.2|956|956.2|956|956.2|955.8|2802
1621608610000|2021-05-21 14:50:10|||||||||100
1621608620000|2021-05-21 14:50:20|956.4|956.2|956.6|956.4|956.6|956.4|956.4|956|5926
1621608630000|2021-05-21 14:50:30|956.8|956.6|957|956.8|957.4|957|956.8|956.4|18597
1621608640000|2021-05-21 14:50:40||956.6||956.6||956.6||956.6|0
1621608650000|2021-05-21 14:50:50|956.8|956.4|956.8|956.6|956.8|956.6|956.6|956.4|14301
1621608660000|2021-05-21 14:51:00|957||957||957||957||0
1621608670000|2021-05-21 14:51:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|2125
1621608680000|2021-05-21 14:51:20|957|956.6|957|956.6|957|956.8|956.8|956.6|3789
1621608700000|2021-05-21 14:51:40|956.8||956.8||956.8||956.8||0
1621608710000|2021-05-21 14:51:50|956.6|956.4|957|956.6|957|956.8|956.6|956.4|4316
1621608720000|2021-05-21 14:52:00|956.8|956.4|956.8|956.6|956.8|956.6|956.8|956.4|0
1621608730000|2021-05-21 14:52:10|957|956.8|957|956.8|957|956.8|957|956.8|256
1621608750000|2021-05-21 14:52:30|956.8|956.6|957|956.6|957|956.8|956.8|956.6|2
1621608760000|2021-05-21 14:52:40||956.8||956.8||956.8||956.8|0
1621608770000|2021-05-21 14:52:50||956.6||956.6||956.6||956.6|0
1621608780000|2021-05-21 14:53:00|956.8|956.8|956.8|956.6|957|956.8|956.8|956.6|2385
1621608790000|2021-05-21 14:53:10|957|956.8|957|956.8|957|956.8|957|956.8|642
1621608800000|2021-05-21 14:53:20|957.2|956.4|957.2|957|957.2|957|956.6|956.4|31745
1621608810000|2021-05-21 14:53:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2096
1621608820000|2021-05-21 14:53:40|957.2|957|957.2|957|957.2|957|957.2|957|2200
1621608830000|2021-05-21 14:53:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|614
1621608840000|2021-05-21 14:54:00|957.6|957.4|957.4|957|957.6|957.4|957.2|957|4771
1621608850000|2021-05-21 14:54:10|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|1
1621608860000|2021-05-21 14:54:20|957|956.6|957|956.6|957|956.6|957|956.6|0
1621608870000|2021-05-21 14:54:30|956.8|956.8|957|956.6|957|956.8|956.8|956.6|4939
1621608880000|2021-05-21 14:54:40|956.8||956.8||956.8||956.8||0
1621608890000|2021-05-21 14:54:50|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|2292
1621608910000|2021-05-21 14:55:10|957|956.6|957|956.6|957.2|956.8|957|956.6|6001
1621608930000|2021-05-21 14:55:30||956.8||956.8||956.8||956.6|0
1621608940000|2021-05-21 14:55:40|956.8|956.6|956.8|956.6|956.8|956.8|956.8|956.6|1745
1621608950000|2021-05-21 14:55:50|||||||||3
1621608960000|2021-05-21 14:56:00|957|956.8|957.6|957.4|957.8|957.6|957|956.6|31326
1621608970000|2021-05-21 14:56:10|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|3112
1621608980000|2021-05-21 14:56:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2187
1621608990000|2021-05-21 14:56:30|957.8|957.6|957.6|957.4|958|957.8|957.6|957.4|4279
1621609000000|2021-05-21 14:56:40|957.8|957.6|957.8|957.6|957.8|957.6|957.6|957.4|241
1621609020000|2021-05-21 14:57:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|1104
1621609030000|2021-05-21 14:57:10|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|6381
1621609050000|2021-05-21 14:57:30|||||||||1000
1621609080000|2021-05-21 14:58:00|957.6||957.6||957.6||957.6||0
1621609120000|2021-05-21 14:58:40|957.4|957.2|957.2|957|957.4|957.2|957.2|957|7867
1621609140000|2021-05-21 14:59:00|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957|9087
1621609150000|2021-05-21 14:59:10|957.2|957|957.4|957|957.4|957.2|957.2|957|1207
1621609160000|2021-05-21 14:59:20||957.2||957.2||957.2||957.2|0
1621609170000|2021-05-21 14:59:30|957.2|957|957.2|957|957.2|957|957|956.8|12862
1621609200000|2021-05-21 15:00:00|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|11153
1621609210000|2021-05-21 15:00:10|957.4||957.4||957.4||957.4||0
1621609220000|2021-05-21 15:00:20|||||||||4500
1621609240000|2021-05-21 15:00:40|957.2|957|957.2|957|957.4|957.2|957|956.8|9247
1621609290000|2021-05-21 15:01:30|957|956.8|957|956.8|957|956.8|957|956.8|5022
1621609300000|2021-05-21 15:01:40|957.2|957|957.2|956.8|957.2|957|957|956.8|3084
1621609310000|2021-05-21 15:01:50|957|957|957.6|957.4|957.6|957.4|957|956.8|25505
1621609320000|2021-05-21 15:02:00|957.4|957.2|957.6|957.4|957.6|957.4|957.4|957.2|3858
1621609330000|2021-05-21 15:02:10|957.4|957.2|957.2|957|957.4|957.2|957.2|957|5234
1621609340000|2021-05-21 15:02:20|||||||||2340
1621609350000|2021-05-21 15:02:30|957.4|957.2|957.6|957.2|957.6|957.4|957.4|957.2|8035
1621609360000|2021-05-21 15:02:40|957.4|957|957.4|957.2|957.6|957.4|957|956.8|49602
1621609420000|2021-05-21 15:03:40|957.2|957|957.2|957|957.2|957|957.2|956.8|3861
1621609430000|2021-05-21 15:03:50|957.4|957.2|957.4|957.2|957.4|957.2|957.2|957|1162
1621609450000|2021-05-21 15:04:10|957.2|957|957.2|957|957.2|957|957.2|957|2041
1621609460000|2021-05-21 15:04:20|957.4|957.2|957.4|957|957.4|957.2|957.4|957|1725
1621609480000|2021-05-21 15:04:40|957.2||957.4||957.4||957.2||0
1621609490000|2021-05-21 15:04:50|957.2||957.2||957.2||957.2||793
1621609500000|2021-05-21 15:05:00|957.4|957.2|957.4|957|957.4|957.2|957.4|957|354
1621609520000|2021-05-21 15:05:20|957.2|957.2|958.4|958.2|958.4|958.2|957.2|957|49926
1621609530000|2021-05-21 15:05:30|958.6|958|959|958.6|959|958.8|958.6|958|16444
1621609540000|2021-05-21 15:05:40|959.2|958.8|959.4|959.2|959.4|959.2|959.2|958.6|8029
1621609550000|2021-05-21 15:05:50|959.2|959|959.2|958.8|959.4|959|959|958.8|10984
1621609560000|2021-05-21 15:06:00|||||||||100
1621609570000|2021-05-21 15:06:10|959|958.6|958.8|958.6|959|958.8|958.8|958.6|5474
1621609580000|2021-05-21 15:06:20|958.6|958.4|959|958.6|959|958.6|958.6|958.4|10569
1621609610000|2021-05-21 15:06:50|958.8|958.4|958.8|958.4|958.8|958.6|958.4|958.2|16000
1621609620000|2021-05-21 15:07:00|||||||||300
1621609630000|2021-05-21 15:07:10|958.6|958.6|958.8|958.6|958.8|958.6|958.6|958.6|7380
1621609640000|2021-05-21 15:07:20|958.6|958.4|958.8|958.4|958.8|958.6|958.6|958.4|3847
1621609650000|2021-05-21 15:07:30|958.6|958|958.6|958.2|958.8|958.6|958.2|958|22196
1621609660000|2021-05-21 15:07:40|958.4||958.6||958.6||958.4||1481
1621609670000|2021-05-21 15:07:50|958.4||958.4||958.6||958.4||2595
1621609690000|2021-05-21 15:08:10|958.2|958|958.6|958.2|958.6|958.4|958.2|958|15065
1621609710000|2021-05-21 15:08:30||958.4||958.4||958.4||958.4|400
1621609720000|2021-05-21 15:08:40|958.4|958.2|958.6|958.4|958.6|958.4|958.4|958.2|10926
1621609740000|2021-05-21 15:09:00|958.8|958.6|958.8|958.4|958.8|958.6|958.6|958.4|28602
1621609750000|2021-05-21 15:09:10||958.6||958.4||958.6||958.4|400
1621609760000|2021-05-21 15:09:20|958.6|958.2|958.2|957.8|958.6|958.2|958.2|957.8|10870
1621609770000|2021-05-21 15:09:30|958.4|958|958.4|958|958.4|958|958.4|958|816
1621609780000|2021-05-21 15:09:40|958.2|958.2|958.2|957.8|958.2|958.2|958|957.8|6870
1621609790000|2021-05-21 15:09:50||958||957.8||958||957.8|495
1621609800000|2021-05-21 15:10:00|958.4|958|958.2|958|958.4|958.2|958.2|958|1971
1621609810000|2021-05-21 15:10:10|958|957.8|958.2|958|958.2|958|958|957.8|9082
1621609820000|2021-05-21 15:10:20|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958|3661
1621609830000|2021-05-21 15:10:30|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|4228
1621609870000|2021-05-21 15:11:10|958.8|958.4|959|958.8|959.2|959|958.8|958.4|35076
1621609880000|2021-05-21 15:11:20|959.2|958.6|959.2|958.8|959.2|958.8|959.2|958.6|4887
1621609890000|2021-05-21 15:11:30|959|958.6|959|958.8|959|958.8|958.6|958.4|22209
1621609900000|2021-05-21 15:11:40|958.8|958.6|958.6|958.2|959|958.8|958.4|958.2|35903
1621609910000|2021-05-21 15:11:50|958.8|958.4|958.8|958.6|958.8|958.6|958.8|958.2|5751
1621609920000|2021-05-21 15:12:00|959|958.4|958.8|958.6|959|958.8|958.8|958.4|10051
1621609930000|2021-05-21 15:12:10|959|958.8|959|958.8|959|958.8|959|958.8|1861
1621609940000|2021-05-21 15:12:20|958.8|958.6|958.6|958.4|959|958.6|958.6|958.4|7547
1621609950000|2021-05-21 15:12:30|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|1619
1621609960000|2021-05-21 15:12:40|958.4||958.6||958.6||958.4||5377
1621609990000|2021-05-21 15:13:10|958.4|958|957.8|957.4|958.4|958|957.6|957.4|311135
1621610010000|2021-05-21 15:13:30|||||||||619
1621610020000|2021-05-21 15:13:40||957.6||957.6||957.6||957.4|6241
1621610030000|2021-05-21 15:13:50|958|957.8|958|957.6|958.2|958|957.8|957.6|17054
1621610040000|2021-05-21 15:14:00|957.8|957.4|957.4|957|958|957.4|957|956.8|26356
1621610050000|2021-05-21 15:14:10|957.2|956.8|957.2|956.8|957.2|956.8|957|956.8|1
1621610070000|2021-05-21 15:14:30|957.4|957|957.2|956.8|957.4|957.2|957.2|956.8|6297
1621610080000|2021-05-21 15:14:40|957|956.6|957.2|956.8|957.2|956.8|956.8|956.6|10679
1621610090000|2021-05-21 15:14:50|957.4|957|957.4|957|957.6|957.4|957.4|957|18633
1621610100000|2021-05-21 15:15:00|957.2|956.8|957.2|956.8|957.2|956.8|957.2|956.8|0
1621610110000|2021-05-21 15:15:10||957||956.8||957||956.8|500
1621610130000|2021-05-21 15:15:30|957.4|957|957.4|957|957.6|957.4|957.4|956.8|8382
1621610140000|2021-05-21 15:15:40|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|426
1621610160000|2021-05-21 15:16:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|2224
1621610170000|2021-05-21 15:16:10|957.8|957.6|957.8|957.4|957.8|957.6|957.6|957.4|15780
1621610200000|2021-05-21 15:16:40||957.6||957.6||957.6||957.6|2377
1621610210000|2021-05-21 15:16:50|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|11966
1621610220000|2021-05-21 15:17:00|957.4|957.2|957.4|957|957.6|957.2|957.2|957|5682
1621610230000|2021-05-21 15:17:10|957.2|956.8|957|956.8|957.2|957|957|956.6|10951
1621610240000|2021-05-21 15:17:20|957.2|957|957.2|956.8|957.2|957|957.2|956.8|1184
1621610250000|2021-05-21 15:17:30|957|956.6|957|956.8|957.2|957|957|956.6|2521
1621610260000|2021-05-21 15:17:40|957.2|957|957|956.6|957.2|957|956.8|956.6|14330
1621610270000|2021-05-21 15:17:50|957.2|956.8|957.2|957|957.4|957|957|956.8|20685
1621610280000|2021-05-21 15:18:00|957|956.8|957|956.6|957.2|957|957|956.6|3910
1621610290000|2021-05-21 15:18:10|957.2|956.8|957.2|957|957.2|957|957.2|956.6|4021
1621610300000|2021-05-21 15:18:20|957|956.8|957.2|957|957.2|957|957|956.8|3993
1621610310000|2021-05-21 15:18:30|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|7658
1621610320000|2021-05-21 15:18:40|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.2|2280
1621610330000|2021-05-21 15:18:50|957.8||957.8||957.8||957.8||271
1621610340000|2021-05-21 15:19:00|957.6|957.6|958|957.6|958|957.8|957.6|957.6|5091
1621610360000|2021-05-21 15:19:20|957.8||958||958||957.8||869
1621610370000|2021-05-21 15:19:30|957.8|957.4|958|957.6|958|957.6|957.6|957.2|13302
1621610380000|2021-05-21 15:19:40|958.2|957.8|958.4|958|958.4|958|958.2|957.8|426
1621610390000|2021-05-21 15:19:50|958.2|957.8|958.4|958|958.4|958.2|958|957.8|148
1621926030000|2021-05-25 07:00:30|963.8|957.2|961.2|960.4|963.8|960.4|961|957.2|4603
1621926040000|2021-05-25 07:00:40|961|960.2|962|961.6|962|961.6|961|960.2|17422
1621926050000|2021-05-25 07:00:50|962.6|961.8|964.8|964|964.8|964|962.6|961.6|16500
1621926060000|2021-05-25 07:01:00|965|964.2|963.6|963|965|964.2|963.6|963|20616
1621926070000|2021-05-25 07:01:10|963.8||963.8||963.8||963.8||0
1621926080000|2021-05-25 07:01:20|963.6|962.8|962.6|961.6|963.6|963|962.6|961.6|6273
1621926090000|2021-05-25 07:01:30|962.4|961.4|962.4|961.4|962.4|961.6|962.2|961.2|1848
1621926100000|2021-05-25 07:01:40||961.6||961.6||961.6||961.6|0
1621926110000|2021-05-25 07:01:50|962.6|961.8|963|962.2|963.2|962.2|962.6|961.8|13566
1621926120000|2021-05-25 07:02:00|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|1670
1621926130000|2021-05-25 07:02:10|||||||||1481
1621926140000|2021-05-25 07:02:20|||||||||1556
1621926150000|2021-05-25 07:02:30|962.6|962|962.8|962|962.8|962.2|962.2|962|4881
1621926170000|2021-05-25 07:02:50|||||||||4694
1621926190000|2021-05-25 07:03:10|963|962.4|963.2|962.6|963.4|962.8|963|962|9418
1621926200000|2021-05-25 07:03:20||962.8||962.8||962.8||962.8|406
1621926230000|2021-05-25 07:03:50|||||||||1171
1621926240000|2021-05-25 07:04:00|963.4|963.2|962.8|962.4|963.4|963.2|962.8|962.4|11103
1621926250000|2021-05-25 07:04:10|962.6|962.2|961.6|960.8|962.6|962.2|961.6|960.8|5859
1621926260000|2021-05-25 07:04:20|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|663
1621926270000|2021-05-25 07:04:30|||||||||1796
1621926280000|2021-05-25 07:04:40|961|960.4|960.8|960.2|961|960.4|960.8|960.2|6398
1621926290000|2021-05-25 07:04:50|961|960.4|961.6|960.6|961.6|960.8|961|960.4|17010
1621926300000|2021-05-25 07:05:00|961.4|960.8|961.2|960.4|961.4|960.8|961|960.4|2303
1621926310000|2021-05-25 07:05:10||960.6||960.4||960.6||960.4|0
1621926320000|2021-05-25 07:05:20|961.4|960.6|961.6|961|961.6|961|961.4|960.6|1271
1621926330000|2021-05-25 07:05:30||961.2||961.2||961.2||961.2|0
1621926340000|2021-05-25 07:05:40|961.8|961.4|962.2|961.4|962.8|962.2|961.8|961.4|2119
1621926350000|2021-05-25 07:05:50|962|961.2|961.2|960.4|962|961.4|961.2|960.4|5613
1621926360000|2021-05-25 07:06:00|961|960.6|960.2|959.4|961.2|960.6|960.2|959.4|2818
1621926370000|2021-05-25 07:06:10|960|959.2|959.8|959|960|959.2|959.8|959|0
1621926380000|2021-05-25 07:06:20|959.6||959.6||959.6||959.6||327
1621926390000|2021-05-25 07:06:30|959.4|958.8|959.2|958.6|959.4|958.8|959.2|958.6|4797
1621926400000|2021-05-25 07:06:40|959.4|958.8|959.4|958.6|959.6|959|959.2|958.6|6956
1621926410000|2021-05-25 07:06:50|959|958.8|959.4|958.8|959.4|958.8|959|958.8|220
1621926420000|2021-05-25 07:07:00|959.6|959|959.6|959|959.6|959|959.6|959|1379
1621926440000|2021-05-25 07:07:20|959.4|958.8|959.2|958.6|959.4|959|959.2|958.6|5031
1621926450000|2021-05-25 07:07:30|959|958.4|958.8|958|959|958.4|958.8|958|4022
1621926460000|2021-05-25 07:07:40|958.4||958.4||958.4||958.4||0
1621926470000|2021-05-25 07:07:50|958.6|958.4|958.6|958|958.6|958.4|958.6|958|3000
1621926480000|2021-05-25 07:08:00|||||||||817
1621926510000|2021-05-25 07:08:30|958.4|957.8|958|957.6|958.6|957.8|958|957.6|1036
1621926520000|2021-05-25 07:08:40|958.2|957.8|958.8|958.4|959|958.4|958|957.6|9494
1621926530000|2021-05-25 07:08:50|958.6|958.2|958.4|957.8|958.8|958.2|958.4|957.6|22522
1621926550000|2021-05-25 07:09:10|958.6|958|958.6|958.2|958.8|958.2|958.4|958|2094
1621926570000|2021-05-25 07:09:30|958.4|958|958|957.6|958.4|958|958|957.6|6929
1621926590000|2021-05-25 07:09:50||957.8||957.8||957.8||957.8|953
1621926600000|2021-05-25 07:10:00|958.2|958|958.6|957.8|958.6|958.2|958.2|957.8|5975
1621926610000|2021-05-25 07:10:10|958.8|958|958.8|958.2|958.8|958.4|958.8|957.8|1551
1621926620000|2021-05-25 07:10:20|958.6|958.6|958.8|958.2|958.8|958.6|958.6|957.8|4012
1621926630000|2021-05-25 07:10:30|958.6|958|958.6|958|958.8|958|958.4|957.8|0
1621926640000|2021-05-25 07:10:40|958.4|957.8|958.2|957.8|958.4|957.8|958.2|957.8|3914
1621926650000|2021-05-25 07:10:50|958|957.6|958|957.6|958.2|957.8|957.6|957.2|10235
1621926660000|2021-05-25 07:11:00||957.4||957.4||957.4||957.4|0
1621926670000|2021-05-25 07:11:10|957.8|957.2|957.8|957|957.8|957.2|957.6|957|0
1621926680000|2021-05-25 07:11:20|958|957.2|958.2|957.8|958.2|957.8|958|957.2|3418
1621926690000|2021-05-25 07:11:30|||||||||1426
1621926700000|2021-05-25 07:11:40||957.6||957.6||957.8||957.6|900
1621926720000|2021-05-25 07:12:00|958.4|957.8|958.4|958|958.8|958.4|958.4|957.8|9679
1621926730000|2021-05-25 07:12:10|958.6|958.2|958.6|958|958.6|958.2|958.6|958|827
1621926740000|2021-05-25 07:12:20|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958.2|4522
1621926750000|2021-05-25 07:12:30|959|958.6|959|958.4|959|958.6|958.8|958.4|4827
1621926760000|2021-05-25 07:12:40|958.8|958.2|958.8|958.2|958.8|958.2|958.6|958|251
1621926770000|2021-05-25 07:12:50|958.6|958|958.4|958|958.6|958|958.4|958|0
1621926780000|2021-05-25 07:13:00||957.8||958||958||957.8|4054
1621926790000|2021-05-25 07:13:10|958.2|957.8|958|957.4|958.4|957.8|958|957.4|264
1621926810000|2021-05-25 07:13:30|958.2|957.6|958.2|957.6|958.2|957.8|958|957.6|83
1621926820000|2021-05-25 07:13:40||957.8||957.8||957.8||957.8|0
1621926840000|2021-05-25 07:14:00|958|957.6|957.8|957.2|958|957.6|957.8|957.2|4404
1621926850000|2021-05-25 07:14:10|958|957.4|958.2|957.6|958.4|958.2|958|957.4|4010
1621926860000|2021-05-25 07:14:20|958.4|957.8|958.2|957.8|958.4|957.8|958.2|957.8|0
1621926870000|2021-05-25 07:14:30|958.4|958|958.4|957.8|958.4|958.2|958.4|957.8|1789
1621926880000|2021-05-25 07:14:40|958.2|958|958.2|957.8|958.2|958|958.2|957.8|0
1621926890000|2021-05-25 07:14:50|958.4||958.4||958.4||958.2||0
1621926900000|2021-05-25 07:15:00|958.6|958|959.8|959.4|959.8|959.4|958.6|958|15238
1621926910000|2021-05-25 07:15:10|959.6|959.2|959.4|959|959.6|959.2|959.4|959|9148
1621926920000|2021-05-25 07:15:20|959.6|959.2|960|959.4|960|959.6|959.6|959.2|13904
1621926930000|2021-05-25 07:15:30|959.8|959.6|959.8|959.4|960|959.6|959.8|959.4|56
1621926950000|2021-05-25 07:15:50|959.6|959.2|959|958.8|959.6|959.2|959|958.8|4119
1621926960000|2021-05-25 07:16:00|959.2|959|959.6|959|959.6|959|959|958.8|4467
1621926970000|2021-05-25 07:16:10|959.4|958.8|959.4|958.8|959.6|959.2|959.4|958.8|2177
1621926980000|2021-05-25 07:16:20|959.6|959|959.4|958.8|959.6|959|959.4|958.8|0
1621927000000|2021-05-25 07:16:40|959.6|959|959.6|959|959.6|959.2|959.6|959|0
1621927010000|2021-05-25 07:16:50|||||||||261
1621927020000|2021-05-25 07:17:00|959.4||959.6||959.6||959.4||0
1621927030000|2021-05-25 07:17:10||959.2||959||959.2||959|0
1621927050000|2021-05-25 07:17:30|959.4|959.2|959.8|959.4|959.8|959.4|959.4|959.2|6000
1621927060000|2021-05-25 07:17:40|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|750
1621927070000|2021-05-25 07:17:50|959.8||959.8||959.8||959.8||0
1621927080000|2021-05-25 07:18:00||959.4||959.4||959.4||959.2|0
1621927100000|2021-05-25 07:18:20||959.6||959.6||959.6||959.6|1200
1621927110000|2021-05-25 07:18:30|960||960||960||959.8||2379
1621927140000|2021-05-25 07:19:00|960.2|959.8|960.4|960|960.4|960|960|959.8|10658
1621927150000|2021-05-25 07:19:10||960.2||960.2||960.2||960.2|1620
1621927170000|2021-05-25 07:19:30|960.2|960|960.4|959.8|960.4|960|960.2|959.8|5689
1621927180000|2021-05-25 07:19:40|960.2||960.4||960.4||960.2||0
1621927190000|2021-05-25 07:19:50|960.2||960.4||960.4||960.2||1855
1621927200000|2021-05-25 07:20:00|960.2|959.6|959.8|959.4|960.2|959.6|959.8|959.2|7222
1621927210000|2021-05-25 07:20:10|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1621927220000|2021-05-25 07:20:20|959.4||959.6||959.8||959.4||907
1621927230000|2021-05-25 07:20:30|959.8|959.4|959.8|959.2|959.8|959.4|959.6|959.2|1812
1621927250000|2021-05-25 07:20:50|960|959.4|960.4|960|960.4|960|960|959.2|15791
1621927260000|2021-05-25 07:21:00|960.2|960.2|960.4|960|960.4|960.2|960.2|959.8|3897
1621927270000|2021-05-25 07:21:10|||||||||810
1621927280000|2021-05-25 07:21:20|||||||||138
1621927300000|2021-05-25 07:21:40|||||||||665
1621927310000|2021-05-25 07:21:50|960.2||960.4||960.4||960.2||1423
1621927330000|2021-05-25 07:22:10|960.2|959.8|960.4|959.8|960.4|959.8|960.2|959.8|1479
1621927360000|2021-05-25 07:22:40||960||960||960||960|0
1621927370000|2021-05-25 07:22:50||959.8||959.8||960||959.8|0
1621927390000|2021-05-25 07:23:10|960.2||960.2||960.4||960.2||0
1621927410000|2021-05-25 07:23:30|960|959.6|959.8|959.4|960|959.6|959.6|959.2|2811
1621927420000|2021-05-25 07:23:40|959.6|959.2|959.4|959|959.6|959.2|959.4|959|2944
1621927430000|2021-05-25 07:23:50|959.2|958.8|958.8|958.2|959.2|958.8|958.8|958.2|1638
1621927440000|2021-05-25 07:24:00|958.6|958|958.4|958|958.6|958|958.2|957.6|0
1621927490000|2021-05-25 07:24:50|958.2|957.8|958.4|958|958.4|958|958.2|957.6|8714
1621927510000|2021-05-25 07:25:10|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|5702
1621927520000|2021-05-25 07:25:20|958.4|958|958.6|958|958.6|958|958.4|958|1539
1621927550000|2021-05-25 07:25:50|958.4||958.6||958.6||958.2||1200
1621927560000|2021-05-25 07:26:00|958.4|957.8|957.8|957.4|958.6|957.8|957.8|957.2|5057
1621927570000|2021-05-25 07:26:10|958|957.6|958|957.6|958|957.6|958|957.6|683
1621927580000|2021-05-25 07:26:20||957.4||957.4||957.4||957.4|0
1621927590000|2021-05-25 07:26:30|957.8||958||958||957.8||0
1621927610000|2021-05-25 07:26:50|957.8||958||958||957.8||0
1621927620000|2021-05-25 07:27:00|957.8||957.8||958||957.8||0
1621927630000|2021-05-25 07:27:10|||||||||646
1621927640000|2021-05-25 07:27:20|957.6|957.2|957|956.8|957.6|957.2|957|956.8|13545
1621927650000|2021-05-25 07:27:30|956.8|956.6|956.8|956.4|957|956.6|956.6|956.4|10352
1621927660000|2021-05-25 07:27:40|||||||||881
1621927690000|2021-05-25 07:28:10|956.6|956.2|956.4|956|956.8|956.2|956.4|956|3461
1621927700000|2021-05-25 07:28:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|5
1621927710000|2021-05-25 07:28:30|956|955.6|955.6|955.2|956.2|955.8|955.6|955.2|266
1621927730000|2021-05-25 07:28:50|955.4|955|955.4|955.2|955.6|955.2|955.2|955|101
1621927740000|2021-05-25 07:29:00|955.2|955|955|954.8|955.4|955|955|954.8|6840
1621927750000|2021-05-25 07:29:10|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|3200
1621927760000|2021-05-25 07:29:20|954.4|954|954.4|954|954.6|954|954.2|954|2404
1621927810000|2021-05-25 07:30:10|954.2|954.2|954.8|954.4|954.8|954.4|954.2|954|39983
1621927820000|2021-05-25 07:30:20|||||||||2469
1621927830000|2021-05-25 07:30:30|954.6|954.2|954.8|954.6|954.8|954.6|954.6|954.2|22421
1621927880000|2021-05-25 07:31:20|955|954.8|955|954.6|955|954.8|955|954.6|6751
1621927890000|2021-05-25 07:31:30|||||||||3038
1621927900000|2021-05-25 07:31:40|955.2|954.8|955.2|955|955.2|955|955.2|954.8|7282
1621927910000|2021-05-25 07:31:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|2178
1621927920000|2021-05-25 07:32:00|955.6|955.4|955.8|955.4|955.8|955.6|955.4|955.2|9065
1621927930000|2021-05-25 07:32:10|956|955.6|956.2|956|956.2|956|956|955.6|6422
1621927940000|2021-05-25 07:32:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956|4852
1621927950000|2021-05-25 07:32:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1951
1621927980000|2021-05-25 07:33:00|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.4|4581
1621928000000|2021-05-25 07:33:20|957|956.8|957.2|957|957.2|957|957|956.8|15463
1621928010000|2021-05-25 07:33:30|957|956.8|957|956.8|957|956.8|957|956.8|5134
1621928020000|2021-05-25 07:33:40|||||||||759
1621928030000|2021-05-25 07:33:50|956.8|956.6|957|956.8|957|956.8|956.8|956.6|9316
1621928070000|2021-05-25 07:34:30|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|2495
1621928080000|2021-05-25 07:34:40|957||956.8||957||956.8||5727
1621928100000|2021-05-25 07:35:00|956.6|956.2|956.6|956.2|956.8|956.2|956.4|955.8|9533
1621928120000|2021-05-25 07:35:20|||||||||697
1621928140000|2021-05-25 07:35:40|956.8|956|956.6|956|956.8|956|956.6|956|0
1621928150000|2021-05-25 07:35:50|956.8|956.2|956.8|956.2|956.8|956.2|956.8|956.2|654
1621928160000|2021-05-25 07:36:00|956.6|956.4|956.8|956.2|956.8|956.6|956.6|956.2|125
1621928170000|2021-05-25 07:36:10||956.4||956.4||956.4||956.4|0
1621928190000|2021-05-25 07:36:30|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3847
1621928200000|2021-05-25 07:36:40|956.8||956.8||956.8||956.6||0
1621928210000|2021-05-25 07:36:50|||||||||807
1621928220000|2021-05-25 07:37:00|956.6||956.8||956.8||956.6||0
1621928230000|2021-05-25 07:37:10|956.6|956.4|956.6|956.4|956.8|956.4|956.6|956.4|658
1621928240000|2021-05-25 07:37:20|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|676
1621928270000|2021-05-25 07:37:50|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|0
1621928280000|2021-05-25 07:38:00|957|956.4|956.6|956.2|957|956.4|956.6|956.2|7503
1621928290000|2021-05-25 07:38:10|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.2|180
1621928310000|2021-05-25 07:38:30|957||957||957||957||2437
1621928320000|2021-05-25 07:38:40|||||||||345
1621928330000|2021-05-25 07:38:50|956.8|956.2|957|956.6|957|956.6|956.4|956.2|6587
1621928360000|2021-05-25 07:39:20|957.2|956.8|957.4|957.2|957.4|957.2|957.2|956.8|7011
1621928370000|2021-05-25 07:39:30|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|3138
1621928380000|2021-05-25 07:39:40|||||||||138
1621928390000|2021-05-25 07:39:50|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|14547
1621928400000|2021-05-25 07:40:00|958|957.8|958|957.8|958|957.8|958|957.8|1270
1621928410000|2021-05-25 07:40:10|||||||||55
1621928420000|2021-05-25 07:40:20|957.8|957.6|957.8|957.6|958|957.8|957.8|957.6|5714
1621928430000|2021-05-25 07:40:30|958||958||958||958||0
1621928470000|2021-05-25 07:41:10|957.8|957.4|957.6|957.2|958|957.6|957.4|957.2|31628
1621928490000|2021-05-25 07:41:30|||||||||714
1621928500000|2021-05-25 07:41:40|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|3800
1621928510000|2021-05-25 07:41:50|||||||||1322
1621928530000|2021-05-25 07:42:10|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|182
1621928540000|2021-05-25 07:42:20|||||||||736
1621928550000|2021-05-25 07:42:30|957.6|957|957.2|957|957.6|957|957.2|957|1846
1621928560000|2021-05-25 07:42:40|957|956.8|957.2|956.8|957.2|956.8|957|956.6|2372
1621928580000|2021-05-25 07:43:00|957.4|957|957.6|957.2|957.6|957.2|957.4|957|2532
1621928600000|2021-05-25 07:43:20|||||||||652
1621928610000|2021-05-25 07:43:30|957.4||957.4||957.6||957.4||33
1621928620000|2021-05-25 07:43:40|||||||||1864
1621928630000|2021-05-25 07:43:50|||||||||11
1621928640000|2021-05-25 07:44:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|6187
1621928650000|2021-05-25 07:44:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|6257
1621928660000|2021-05-25 07:44:20|958|957.8|958|957.8|958|957.8|958|957.8|0
1621928670000|2021-05-25 07:44:30|958.2|958|958.6|958.4|958.6|958.4|958.2|958|7301
1621928680000|2021-05-25 07:44:40|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|7162
1621928690000|2021-05-25 07:44:50|958.4|957.8|958.6|958.2|958.6|958.2|958|957.8|44256
1621928700000|2021-05-25 07:45:00||958.4||958.4||958.4||958.4|0
1621928710000|2021-05-25 07:45:10|958.8|958.6|959|958.6|959|958.6|958.6|958.6|5287
1621928720000|2021-05-25 07:45:20|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2883
1621928730000|2021-05-25 07:45:30||959||958.8||959||958.8|583
1621928740000|2021-05-25 07:45:40|959.4|959|959.6|959.4|959.6|959.4|959.4|959|6393
1621928760000|2021-05-25 07:46:00|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1521
1621928770000|2021-05-25 07:46:10|960.2|959.8|960.6|960.2|960.8|960.6|960.2|959.8|76976
1621928780000|2021-05-25 07:46:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1621928790000|2021-05-25 07:46:30|960.6|960.2|960|959.6|960.6|960.2|959.8|959.4|55407
1621928800000|2021-05-25 07:46:40|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|4192
1621928810000|2021-05-25 07:46:50|959.4|959.2|959|958.6|959.6|959.2|959|958.6|5917
1621928830000|2021-05-25 07:47:10|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2295
1621928840000|2021-05-25 07:47:20|959.4|959|959.4|958.8|959.4|959.2|959.4|958.8|2107
1621928850000|2021-05-25 07:47:30||959||959||959||959|0
1621928860000|2021-05-25 07:47:40|||||||||1163
1621928880000|2021-05-25 07:48:00|959.2||959.4||959.4||959.2||1039
1621928890000|2021-05-25 07:48:10|959.6|959.2|960|959.6|960|959.8|959.6|959|26782
1621928900000|2021-05-25 07:48:20||959.8||959.8||959.8||959.8|0
1621928930000|2021-05-25 07:48:50|959.8|959.6|960|959.8|960|959.8|959.6|959.2|15686
1621928950000|2021-05-25 07:49:10|959.8|959.6|960|959.6|960|959.8|959.8|959.6|2051
1621928960000|2021-05-25 07:49:20|959.8|959.4|959.4|959.2|959.8|959.4|959.4|959|20148
1621928970000|2021-05-25 07:49:30|959.6|959.4|959.4|959|959.6|959.4|959.2|959|5316
1621928980000|2021-05-25 07:49:40|959.6|959.2|959.8|959.4|960|959.8|959.6|959|10848
1621928990000|2021-05-25 07:49:50|959.6|959.2|959.4|959|959.8|959.2|959|958.8|7952
1621929000000|2021-05-25 07:50:00|959.2|958.8|958.8|958.4|959.2|958.8|958.8|958.4|3787
1621929020000|2021-05-25 07:50:20|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|1848
1621929030000|2021-05-25 07:50:30|958.4||958.4||958.4||958.4||1000
1621929040000|2021-05-25 07:50:40|958.6|958.4|958.6|958.4|958.6|958.4|958.4|958.2|1818
1621929050000|2021-05-25 07:50:50|958.8|958.6|959|958.8|959.2|958.8|958.8|958.4|1471
1621929060000|2021-05-25 07:51:00|||||||||842
1621929080000|2021-05-25 07:51:20|959.2|959|959.4|959|959.4|959|959.2|959|24
1621929090000|2021-05-25 07:51:30|959.2|958.8|959.2|958.8|959.2|958.8|959|958.8|0
1621929100000|2021-05-25 07:51:40|959|958.6|958.6|958.4|959|958.6|958.6|958.4|8418
1621929110000|2021-05-25 07:51:50|958.8||958.6||958.8||958.6||267
1621929120000|2021-05-25 07:52:00|958.8||958.8||958.8||958.8||0
1621929140000|2021-05-25 07:52:20|959|958.6|959|958.6|959.2|959|959|958.6|1941
1621929160000|2021-05-25 07:52:40|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|2613
1621929180000|2021-05-25 07:53:00|958.6|958.2|958.6|958.4|958.6|958.4|958.4|958.2|1638
1621929190000|2021-05-25 07:53:10|958.4|958.2|958.4|958|958.6|958.2|958.2|957.8|7326
1621929210000|2021-05-25 07:53:30|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958|0
1621929250000|2021-05-25 07:54:10|958.4||958.4||958.4||958.4||0
1621929260000|2021-05-25 07:54:20|958.2|958|958|957.8|958.4|958|958|957.8|11877
1621929270000|2021-05-25 07:54:30||957.6||957.6||957.6||957.6|0
1621929290000|2021-05-25 07:54:50|958.2|957.8|958.2|957.8|958.2|958|958.2|957.8|801
1621929300000|2021-05-25 07:55:00|958|958|958.6|958.4|958.6|958.4|958|958|3950
1621929320000|2021-05-25 07:55:20|958.8||958.8||958.8||958.8||309
1621929360000|2021-05-25 07:56:00|||||||||2662
1621929370000|2021-05-25 07:56:10|958.6|958.2|958.2|957.8|958.6|958.2|958.2|957.8|11228
1621929390000|2021-05-25 07:56:30|958||958||958||958||0
1621929400000|2021-05-25 07:56:40|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.2|7203
1621929410000|2021-05-25 07:56:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2757
1621929430000|2021-05-25 07:57:10|957.6|957.4|958|957.6|958|957.6|957.6|957.4|6367
1621929440000|2021-05-25 07:57:20|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1621929460000|2021-05-25 07:57:40|958|957.6|958|957.8|958|957.8|958|957.6|1500
1621929480000|2021-05-25 07:58:00|957.8|957.6|957.8|957.6|958|957.8|957.8|957.6|7598
1621929500000|2021-05-25 07:58:20|958||958||958||958||1144
1621929530000|2021-05-25 07:58:50|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.2|2054
1621929550000|2021-05-25 07:59:10|958|957.6|957.8|957.4|958|957.6|957.8|957.4|0
1621929560000|2021-05-25 07:59:20||957.6||957.4||957.6||957.4|0
1621929570000|2021-05-25 07:59:30|958|957.6|958|957.6|958|957.6|957.6|957.4|180
1621929580000|2021-05-25 07:59:40|957.8||957.8||957.8||957.8||0
1621929590000|2021-05-25 07:59:50|958|957.8|958|957.6|958|957.8|958|957.6|3275
1621929600000|2021-05-25 08:00:00|||||||||2555
1621929610000|2021-05-25 08:00:10||957.8||957.8||957.8||957.8|0
1621929640000|2021-05-25 08:00:40|958.2|958|958.2|958|958.2|958|958.2|958|2233
1621929650000|2021-05-25 08:00:50|958.4|958.2|958.2|958|958.4|958.2|958.2|958|5667
1621929660000|2021-05-25 08:01:00|958|957.8|958.2|957.8|958.2|957.8|958|957.8|9310
1621929670000|2021-05-25 08:01:10|958|958|958|957.8|958|958|958|957.8|4999
1621929680000|2021-05-25 08:01:20|957.8|957.6|958|957.6|958|957.6|957.8|957.6|3015
1621929710000|2021-05-25 08:01:50|958.2|957.8|958.2|958|958.2|958|958.2|957.8|5203
1621929720000|2021-05-25 08:02:00|||||||||628
1621929730000|2021-05-25 08:02:10|958.4|958.2|958.4|958|958.4|958.2|958.4|958|1531
1621929750000|2021-05-25 08:02:30|958.2||958.4||958.4||958.2||0
1621929760000|2021-05-25 08:02:40|958.2||958.2||958.2||958.2||0
1621929770000|2021-05-25 08:02:50|958|957.8|958.2|957.8|958.2|957.8|958|957.6|8234
1621929780000|2021-05-25 08:03:00|958.4|958|958.4|958|958.4|958|958.4|958|0
1621929790000|2021-05-25 08:03:10|958.2||958.4||958.4||958.2||0
1621929800000|2021-05-25 08:03:20|||||||||745
1621929830000|2021-05-25 08:03:50|958.6|958.2|958.8|958.6|958.8|958.6|958.6|958.2|4211
1621929840000|2021-05-25 08:04:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2392
1621929870000|2021-05-25 08:04:30|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|1811
1621929900000|2021-05-25 08:05:00|958.6||958.6||958.6||958.6||0
1621929910000|2021-05-25 08:05:10|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958|2711
1621929920000|2021-05-25 08:05:20||958||958.2||958.2||958|300
1621929930000|2021-05-25 08:05:30|||||||||1055
1621929940000|2021-05-25 08:05:40|958.6|958.4|958.6|958.4|958.8|958.4|958.6|958.2|405
1621929970000|2021-05-25 08:06:10|958.8|958.6|959|958.8|959|958.8|958.8|958.6|5784
1621930000000|2021-05-25 08:06:40|||||||||630
1621930010000|2021-05-25 08:06:50|959.2|959|959.2|959|959.2|959|959.2|959|1839
1621930020000|2021-05-25 08:07:00|||||||||1177
1621930030000|2021-05-25 08:07:10|959.4|959.2|959.4|959|959.4|959.2|959.4|959|667
1621930050000|2021-05-25 08:07:30|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959.2|6276
1621930060000|2021-05-25 08:07:40|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1502
1621930080000|2021-05-25 08:08:00|960|959.6|960|959.6|960|959.6|959.8|959.6|5726
1621930090000|2021-05-25 08:08:10|959.8||959.8||959.8||959.8||0
1621930100000|2021-05-25 08:08:20|960|959.8|959.8|959.6|960|959.8|959.8|959.6|1567
1621930110000|2021-05-25 08:08:30|960|959.8|960|959.8|960|959.8|960|959.8|4682
1621930120000|2021-05-25 08:08:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|2148
1621930130000|2021-05-25 08:08:50|||||||||728
1621930140000|2021-05-25 08:09:00|960||960||960||960||0
1621930150000|2021-05-25 08:09:10|960.2|959.8|960.6|960.4|960.6|960.4|960.2|959.6|39903
1621930170000|2021-05-25 08:09:30|960.8|960.6|960.8|960.4|961|960.8|960.8|960.4|4163
1621930190000|2021-05-25 08:09:50||960.6||960.6||960.6||960.6|531
1621930200000|2021-05-25 08:10:00|961|960.8|961.2|961|961.2|961|961|960.8|2795
1621930230000|2021-05-25 08:10:30|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|1015
1621930250000|2021-05-25 08:10:50|961.4|961|961.4|961|961.4|961|961.2|961|1663
1621930260000|2021-05-25 08:11:00|961.2||961.2||961.2||961.2||0
1621930270000|2021-05-25 08:11:10|961.4|961.2|961.4|961|961.4|961.2|961.2|961|6152
1621930290000|2021-05-25 08:11:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|6235
1621930300000|2021-05-25 08:11:40|961.4|961|961.4|961|961.4|961.2|961.2|961|13651
1621930310000|2021-05-25 08:11:50|961.2|960.8|961.2|961|961.4|961|961|960.8|19154
1621930320000|2021-05-25 08:12:00|961.4|961.2|961.6|961.2|962.4|962|961.4|961|32496
1621930330000|2021-05-25 08:12:10||961.4||961.4||961.4||961.4|0
1621930340000|2021-05-25 08:12:20|961.4|961.2|961.4|961|961.4|961.2|961.4|961|1318
1621930350000|2021-05-25 08:12:30|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|315
1621930370000|2021-05-25 08:12:50|961||961.2||961.2||961||1
1621930380000|2021-05-25 08:13:00|961|960.6|960.8|960.6|961|960.6|960.6|960.4|4659
1621930390000|2021-05-25 08:13:10|961|960.8|961.2|960.8|961.2|961|961|960.8|118
1621930400000|2021-05-25 08:13:20|961|960.6|961|960.6|961.2|960.6|961|960.6|0
1621930410000|2021-05-25 08:13:30||960.8||960.8||960.8||960.8|0
1621930420000|2021-05-25 08:13:40|961.2|961|961.4|961.2|961.4|961.2|961.2|961|591
1621930430000|2021-05-25 08:13:50|961.2|961|961.2|961|961.2|961|961.2|961|0
1621930440000|2021-05-25 08:14:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|6466
1621930450000|2021-05-25 08:14:10|961||960.8||961||960.8||53
1621930460000|2021-05-25 08:14:20|961|960.8|961.2|961|961.2|961|961|960.8|1599
1621930470000|2021-05-25 08:14:30|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2282
1621930480000|2021-05-25 08:14:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|6503
1621930490000|2021-05-25 08:14:50|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|1
1621930510000|2021-05-25 08:15:10||961.6||961.6||961.6||961.6|0
1621930520000|2021-05-25 08:15:20|962|961.8|962.2|962|962.4|962|962|961.8|6786
1621930550000|2021-05-25 08:15:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|3677
1621930560000|2021-05-25 08:16:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|1507
1621930570000|2021-05-25 08:16:10|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|879
1621930580000|2021-05-25 08:16:20|962.4||962.4||962.6||962.4||3746
1621930590000|2021-05-25 08:16:30|962.2|962|962.2|962|962.2|962|962.2|962|1535
1621930610000|2021-05-25 08:16:50|||||||||952
1621930630000|2021-05-25 08:17:10|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|642
1621930640000|2021-05-25 08:17:20|962.2|962|962.4|962|962.4|962|962.2|962|3189
1621930650000|2021-05-25 08:17:30|962.2||962.2||962.2||962.2||0
1621930660000|2021-05-25 08:17:40|962|961.8|961.8|961.6|962.2|961.8|961.8|961.6|11907
1621930670000|2021-05-25 08:17:50|962|961.8|962|961.6|962|961.8|962|961.6|374
1621930700000|2021-05-25 08:18:20|961.8||961.8||961.8||961.8||2281
1621930710000|2021-05-25 08:18:30|||||||||578
1621930730000|2021-05-25 08:18:50|962|961.8|962|961.8|962|961.8|962|961.8|2071
1621930750000|2021-05-25 08:19:10|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|803
1621930760000|2021-05-25 08:19:20|962|961.8|961.8|961.4|962|961.8|961.6|961.4|4046
1621930770000|2021-05-25 08:19:30|962|961.6|962|961.6|962|961.6|962|961.6|1891
1621930800000|2021-05-25 08:20:00|||||||||2033
1621930860000|2021-05-25 08:21:00|961.8||961.8||961.8||961.8||0
1621930910000|2021-05-25 08:21:50|961.6|961.4|961.8|961.6|961.8|961.6|961.2|961|19653
1621930930000|2021-05-25 08:22:10|962|961.8|962|961.8|962|961.8|962|961.6|5401
1621930960000|2021-05-25 08:22:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|2972
1621930970000|2021-05-25 08:22:50||961.8||961.8||961.8||961.6|0
1621930980000|2021-05-25 08:23:00|962.2|962|962.2|962|962.2|962|962.2|962|2381
1621931000000|2021-05-25 08:23:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1010
1621931010000|2021-05-25 08:23:30|||||||||2444
1621931020000|2021-05-25 08:23:40|962.2|962|962|961.8|962.4|962.2|962|961.8|4230
1621931030000|2021-05-25 08:23:50|||||||||463
1621931040000|2021-05-25 08:24:00|961.8|961.6|962|961.8|962|961.8|961.8|961.6|9871
1621931050000|2021-05-25 08:24:10|961.8|961.6|962|961.8|962|961.8|961.8|961.6|10754
1621931060000|2021-05-25 08:24:20|962.2|962|962.4|962|962.4|962.2|962.2|962|5198
1621931070000|2021-05-25 08:24:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|1459
1621931080000|2021-05-25 08:24:40|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962|2531
1621931090000|2021-05-25 08:24:50||962.4||962.4||962.4||962.4|0
1621931100000|2021-05-25 08:25:00|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|5580
1621931110000|2021-05-25 08:25:10|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|1337
1621931140000|2021-05-25 08:25:40|963|962.8|962.8|962.4|963|962.8|962.8|962.4|13216
1621931160000|2021-05-25 08:26:00|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|2320
1621931180000|2021-05-25 08:26:20|962.4|962|962.4|962.2|962.4|962.2|962.2|961.8|5721
1621931190000|2021-05-25 08:26:30|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|591
1621931220000|2021-05-25 08:27:00|962.4||962.4||962.4||962.4||535
1621931230000|2021-05-25 08:27:10|962.2|962|962.2|961.8|962.2|962|962.2|961.8|3521
1621931240000|2021-05-25 08:27:20|962.4|962|962.2|961.8|962.4|962|962.2|961.8|365
1621931260000|2021-05-25 08:27:40|962.4|962|962.4|962|962.4|962|962.4|962|0
1621931270000|2021-05-25 08:27:50|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|2471
1621931280000|2021-05-25 08:28:00|962.8|962.6|963.2|963|963.2|963|962.8|962.6|15205
1621931290000|2021-05-25 08:28:10|963|962.8|962.8|962.6|963|962.8|962.8|962.4|2566
1621931310000|2021-05-25 08:28:30|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1730
1621931330000|2021-05-25 08:28:50|963|963|963.4|963|963.4|963.2|963|962.8|4499
1621931340000|2021-05-25 08:29:00||963.2||963.2||963.2||963|0
1621931380000|2021-05-25 08:29:40|963.2|963|963.4|963|963.4|963.2|963.2|963|2088
1621931390000|2021-05-25 08:29:50||963.2||963.2||963.2||963.2|0
1621931400000|2021-05-25 08:30:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|3621
1621931420000|2021-05-25 08:30:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|7177
1621931450000|2021-05-25 08:30:50|964|963.8|964|963.8|964|963.8|964|963.8|10331
1621931460000|2021-05-25 08:31:00|964.2|964|964.2|963.8|964.2|964|964|963.8|9886
1621931470000|2021-05-25 08:31:10||964||964||964||964|0
1621931480000|2021-05-25 08:31:20|||||||||400
1621931500000|2021-05-25 08:31:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1064
1621931520000|2021-05-25 08:32:00|||||||||47
1621931530000|2021-05-25 08:32:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|2005
1621931540000|2021-05-25 08:32:20|||||||||10000
1621931550000|2021-05-25 08:32:30|||||||||1484
1621931560000|2021-05-25 08:32:40|||||||||94
1621931570000|2021-05-25 08:32:50|||||||||560
1621931580000|2021-05-25 08:33:00|964.8|964.6|965|964.8|965|964.8|964.8|964.6|8164
1621931590000|2021-05-25 08:33:10|965.2|965|964.8|964.6|965.4|965.2|964.8|964.6|37010
1621931610000|2021-05-25 08:33:30|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|16935
1621931620000|2021-05-25 08:33:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1672
1621931630000|2021-05-25 08:33:50|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3868
1621931650000|2021-05-25 08:34:10|965|964.8|965|964.8|965|964.8|965|964.8|2845
1621931670000|2021-05-25 08:34:30|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1068
1621931680000|2021-05-25 08:34:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|5047
1621931690000|2021-05-25 08:34:50|964.6||964.6||964.8||964.6||1651
1621931700000|2021-05-25 08:35:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|1069
1621931710000|2021-05-25 08:35:10|964.6||964.6||964.6||964.6||0
1621931720000|2021-05-25 08:35:20|||||||||476
1621931730000|2021-05-25 08:35:30|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|5314
1621931750000|2021-05-25 08:35:50||964.6||964.6||964.6||964.6|0
1621931760000|2021-05-25 08:36:00|964.6|964.4|964.6|964.4|964.8|964.4|964.6|964.4|979
1621931770000|2021-05-25 08:36:10|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|12625
1621931780000|2021-05-25 08:36:20|964.2|964|964.2|964|964.2|964|964.2|964|4646
1621931790000|2021-05-25 08:36:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|6577
1621931810000|2021-05-25 08:36:50|964.2|964|964.2|964|964.2|964|964.2|964|3613
1621931820000|2021-05-25 08:37:00|964|963.8|964|963.8|964.2|963.8|963.8|963.6|11886
1621931830000|2021-05-25 08:37:10||963.6||963.6||963.8||963.6|0
1621931850000|2021-05-25 08:37:30|||||||||456
1621931860000|2021-05-25 08:37:40||963.8||963.6||963.8||963.6|1050
1621931870000|2021-05-25 08:37:50|963.8|963.8|963.8|963.6|963.8|963.8|963.8|963.6|2137
1621931880000|2021-05-25 08:38:00|964||964||964||964||1243
1621931910000|2021-05-25 08:38:30|963.8||963.8||963.8||963.8||0
1621931920000|2021-05-25 08:38:40|||||||||1437
1621931950000|2021-05-25 08:39:10|964|963.8|963.8|963.6|964|963.8|963.8|963.6|10201
1621931990000|2021-05-25 08:39:50|964|963.8|964|963.6|964|963.8|964|963.6|713
1621932000000|2021-05-25 08:40:00|964.2|963.8|964.2|964|964.2|964|964.2|963.8|2725
1621932040000|2021-05-25 08:40:40|964|963.8|964|963.8|964|963.8|964|963.8|1520
1621932090000|2021-05-25 08:41:30|||||||||2112
1621932100000|2021-05-25 08:41:40|963.8|963.6|964|963.6|964|963.8|963.8|963.6|4146
1621932110000|2021-05-25 08:41:50||963.8||963.8||963.8||963.8|300
1621932120000|2021-05-25 08:42:00|963.8|963.6|964|963.6|964|963.6|963.8|963.6|4666
1621932150000|2021-05-25 08:42:30|964.2|963.8|964.4|964.2|964.4|964.2|964.2|963.6|11447
1621932160000|2021-05-25 08:42:40|||||||||1070
1621932180000|2021-05-25 08:43:00|964.2|964|963.8|963.6|964.2|964|963.8|963.6|11368
1621932190000|2021-05-25 08:43:10|963.6|963.4|964.2|964|964.2|964|963.6|963.4|3108
1621932200000|2021-05-25 08:43:20|964|963.8|964|963.8|964|963.8|964|963.8|1056
1621932220000|2021-05-25 08:43:40|||||||||556
1621932240000|2021-05-25 08:44:00|963.8|963.6|964|963.8|964|963.8|963.8|963.6|2430
1621932250000|2021-05-25 08:44:10|||||||||1144
1621932280000|2021-05-25 08:44:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|1397
1621932290000|2021-05-25 08:44:50|963.8|963.8|964|963.8|964|963.8|963.6|963.4|9289
1621932300000|2021-05-25 08:45:00|963.8|963.6|964|963.8|964|963.8|963.8|963.6|2978
1621932320000|2021-05-25 08:45:20|||||||||2000
1621932330000|2021-05-25 08:45:30|963.8|963.6|964|963.6|964|963.6|963.8|963.6|182
1621932350000|2021-05-25 08:45:50||963.8||963.8||963.8||963.8|0
1621932370000|2021-05-25 08:46:10|||||||||310
1621932390000|2021-05-25 08:46:30|964.2|964|964.2|963.8|964.4|964.2|964|963.8|13842
1621932420000|2021-05-25 08:47:00|964|963.6|964|963.8|964|963.8|963.8|963.6|9955
1621932500000|2021-05-25 08:48:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|4612
1621932510000|2021-05-25 08:48:30|964.2|964|964.2|964|964.2|964|964.2|964|189
1621932520000|2021-05-25 08:48:40|964|963.8|964|963.8|964|963.8|964|963.8|6094
1621932530000|2021-05-25 08:48:50|964.2|964|964.2|963.8|964.2|964|964.2|963.8|3422
1621932540000|2021-05-25 08:49:00|964.4|964|964.6|964.4|964.8|964.6|964.4|963.8|50743
1621932550000|2021-05-25 08:49:10|964.4|964.2|964.2|964|964.4|964.2|964.2|964|4112
1621932570000|2021-05-25 08:49:30|964|963.8|964|963.8|964|963.8|964|963.8|1556
1621932580000|2021-05-25 08:49:40|964.2|964|964.2|964|964.2|964|964.2|964|4350
1621932590000|2021-05-25 08:49:50|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|7432
1621932600000|2021-05-25 08:50:00|964.2|964|964.2|964|964.4|964|964|963.8|4643
1621932610000|2021-05-25 08:50:10|964|963.8|964|963.8|964.2|963.8|964|963.8|2335
1621932620000|2021-05-25 08:50:20|964.2||964.2||964.2||964.2||0
1621932640000|2021-05-25 08:50:40|964|963.6|963.8|963.4|964|963.6|963.8|963.4|8548
1621932650000|2021-05-25 08:50:50||963.6||963.4||963.6||963.4|0
1621932670000|2021-05-25 08:51:10|963.6||963.8||963.8||963.6||1434
1621932720000|2021-05-25 08:52:00|||||||||3000
1621932730000|2021-05-25 08:52:10|964|963.6|964|963.6|964|963.8|964|963.6|1413
1621932740000|2021-05-25 08:52:20|963.8||963.8||964||963.8||0
1621932750000|2021-05-25 08:52:30||963.4||963.4||963.4||963.4|742
1621932760000|2021-05-25 08:52:40|964|963.6|964|963.6|964|963.8|964|963.6|2636
1621932780000|2021-05-25 08:53:00|963.8||964||964||963.8||0
1621932800000|2021-05-25 08:53:20||963.8||963.8||963.8||963.8|0
1621932850000|2021-05-25 08:54:10|963.8|963.6|964|963.8|964|963.8|963.6|963.4|38451
1621932860000|2021-05-25 08:54:20|||||||||66
1621932870000|2021-05-25 08:54:30|964.2|964|964.4|964|964.4|964.2|964.2|964|6132
1621932880000|2021-05-25 08:54:40||964.2||964.2||964.2||964|528
1621932890000|2021-05-25 08:54:50|||||||||3732
1621932900000|2021-05-25 08:55:00|||||||||21466
1621932910000|2021-05-25 08:55:10|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|18069
1621932920000|2021-05-25 08:55:20|||||||||4481
1621932930000|2021-05-25 08:55:30|||||||||1000
1621932950000|2021-05-25 08:55:50|965|964.8|964.8|964.6|965|964.8|964.8|964.6|1186
1621932970000|2021-05-25 08:56:10|965||965||965||965||490
1621933010000|2021-05-25 08:56:50|964.8|964.4|964|963.8|964.8|964.4|964|963.8|13795
1621933040000|2021-05-25 08:57:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|2
1621933060000|2021-05-25 08:57:40|964|963.8|963.8|963.6|964|963.8|963.8|963.6|1652
1621933070000|2021-05-25 08:57:50|964||964||964||963.8||0
1621933150000|2021-05-25 08:59:10|963.8||964||964||963.8||236
1621933170000|2021-05-25 08:59:30|963.8||963.8||963.8||963.8||0
1621933180000|2021-05-25 08:59:40|964|963.8|964|963.6|964|963.8|963.8|963.6|2054
1621933190000|2021-05-25 08:59:50|||||||||1000
1621933240000|2021-05-25 09:00:40|963.8||964||964||963.8||0
1621933250000|2021-05-25 09:00:50||963.8||963.8||963.8||963.8|7150
1621933260000|2021-05-25 09:01:00|||||||||64
1621933290000|2021-05-25 09:01:30|964.2|964|964.2|964|964.2|964|964.2|964|3858
1621933310000|2021-05-25 09:01:50|964|963.8|964.2|964|964.2|964|964|963.8|5188
1621933320000|2021-05-25 09:02:00|964|963.8|963.8|963.6|964|963.8|963.8|963.6|10911
1621933330000|2021-05-25 09:02:10|963.6|963.4|963.4|963|963.6|963.4|963.4|963|3165
1621933340000|2021-05-25 09:02:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1621933350000|2021-05-25 09:02:30|963.4|963|963.4|963.2|963.4|963.2|963.4|963|8971
1621933360000|2021-05-25 09:02:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|762
1621933370000|2021-05-25 09:02:50|963.4|963|963.4|963|963.4|963|963.4|963|0
1621933390000|2021-05-25 09:03:10||963.2||963||963.2||963|9068
1621933400000|2021-05-25 09:03:20|963.2|963.2|963.4|963|963.4|963.2|963.2|963|2000
1621933440000|2021-05-25 09:04:00||963.2||963||963.2||963|0
1621933480000|2021-05-25 09:04:40|963.6|963.2|964|963.8|964|963.8|963.6|963.2|8574
1621933510000|2021-05-25 09:05:10|964.2|964|964.2|964|964.2|964|964.2|964|2038
1621933530000|2021-05-25 09:05:30|964|963.8|964.2|963.8|964.2|964|963.8|963.6|8235
1621933540000|2021-05-25 09:05:40|964||964||964||964||0
1621933550000|2021-05-25 09:05:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|4628
1621933560000|2021-05-25 09:06:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|3879
1621933570000|2021-05-25 09:06:10|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|3094
1621933580000|2021-05-25 09:06:20|963.2|963|963.4|963|963.4|963|963.2|963|670
1621933610000|2021-05-25 09:06:50||963.2||963.2||963.2||963.2|0
1621933620000|2021-05-25 09:07:00|963.2|963|963.4|963|963.4|963|963.2|963|2165
1621933660000|2021-05-25 09:07:40|963.2||963.2||963.2||963.2||0
1621933670000|2021-05-25 09:07:50|963|962.8|963|962.8|963.2|962.8|963|962.8|13344
1621933690000|2021-05-25 09:08:10|963.2|963|963.2|962.8|963.2|963|963.2|962.8|1470
1621933710000|2021-05-25 09:08:30||963||963||963||963|0
1621933720000|2021-05-25 09:08:40|963.4|963.2|963.2|963|963.4|963.2|963.2|963|5913
1621933730000|2021-05-25 09:08:50||962.8||962.8||962.8||962.8|489
1621933740000|2021-05-25 09:09:00|963.4|963|963.4|963|963.4|963|963.2|963|0
1621933750000|2021-05-25 09:09:10|963.2||963.2||963.2||963.2||0
1621933780000|2021-05-25 09:09:40|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|2554
1621933790000|2021-05-25 09:09:50||963||963||963.2||963|0
1621933810000|2021-05-25 09:10:10|963.2||963.2||963.2||963.2||0
1621933830000|2021-05-25 09:10:30|||||||||345
1621933840000|2021-05-25 09:10:40|963|962.8|963|962.8|963|962.8|963|962.8|3150
1621933850000|2021-05-25 09:10:50|963.2||963.2||963.2||963.2||0
1621933860000|2021-05-25 09:11:00||963||962.8||963||962.8|0
1621933870000|2021-05-25 09:11:10|963|963|963.2|962.8|963.2|963|963|962.8|172
1621933900000|2021-05-25 09:11:40||963||963||963||963|0
1621933910000|2021-05-25 09:11:50|||||||||504
1621933920000|2021-05-25 09:12:00|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|1731
1621933940000|2021-05-25 09:12:20|963.4|963|963.4|963.2|963.4|963.2|963.4|963|1073
1621933970000|2021-05-25 09:12:50|963.2|963|963.2|963|963.4|963|963.2|962.8|6254
1621933980000|2021-05-25 09:13:00|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1218
1621934000000|2021-05-25 09:13:20|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|10777
1621934030000|2021-05-25 09:13:50|964|963.8|964|963.6|964|963.8|963.8|963.6|3176
1621934040000|2021-05-25 09:14:00||963.8||963.8||963.8||963.6|1000
1621934050000|2021-05-25 09:14:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|4473
1621934060000|2021-05-25 09:14:20|||||||||2171
1621934090000|2021-05-25 09:14:50|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|5656
1621934100000|2021-05-25 09:15:00|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|995
1621934110000|2021-05-25 09:15:10|963.6||963.8||963.8||963.6||0
1621934130000|2021-05-25 09:15:30|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|4884
1621934140000|2021-05-25 09:15:40|963.8||963.8||963.8||963.8||0
1621934150000|2021-05-25 09:15:50|963.6||963.6||963.6||963.6||0
1621934160000|2021-05-25 09:16:00|963.4|963.2|963.6|963.4|963.6|963.4|963.4|963.2|1430
1621934170000|2021-05-25 09:16:10|||||||||29206
1621934180000|2021-05-25 09:16:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|2234
1621934200000|2021-05-25 09:16:40|||||||||1172
1621934210000|2021-05-25 09:16:50|964|963.8|964|963.8|964|963.8|964|963.8|6678
1621934220000|2021-05-25 09:17:00|964.2|964|964.2|964|964.2|964|964.2|964|977
1621934230000|2021-05-25 09:17:10|964|963.8|964.2|963.8|964.2|963.8|964|963.8|3019
1621934270000|2021-05-25 09:17:50||964||963.8||964||963.8|2886
1621934280000|2021-05-25 09:18:00||964||964||964||964|0
1621934300000|2021-05-25 09:18:20|964|963.8|964|963.8|964|963.8|964|963.8|0
1621934310000|2021-05-25 09:18:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|247
1621934330000|2021-05-25 09:18:50||964||963.8||964||963.8|0
1621934340000|2021-05-25 09:19:00||964||964||964||964|0
1621934350000|2021-05-25 09:19:10|||||||||3017
1621934360000|2021-05-25 09:19:20|964.4|964.2|964.4|964.2|964.4|964.2|964.2|964|558
1621934420000|2021-05-25 09:20:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|2256
1621934440000|2021-05-25 09:20:40|964.2|964|964.4|964.2|964.4|964.2|964.2|964|679
1621934450000|2021-05-25 09:20:50|964.2|964|964.2|964|964.2|964|964.2|964|4253
1621934460000|2021-05-25 09:21:00|964|963.8|964.2|964|964.2|964|964|963.8|3499
1621934470000|2021-05-25 09:21:10|964|963.8|964.2|964|964.2|964|964|963.8|3546
1621934490000|2021-05-25 09:21:30|||||||||2203
1621934510000|2021-05-25 09:21:50|||||||||900
1621934520000|2021-05-25 09:22:00|964|963.8|964.2|963.8|964.2|964|964|963.8|12696
1621934530000|2021-05-25 09:22:10|||||||||100
1621934540000|2021-05-25 09:22:20||964||964||964||964|0
1621934550000|2021-05-25 09:22:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1331
1621934570000|2021-05-25 09:22:50|964.2|964|964.4|964|964.4|964|964.2|964|3223
1621934600000|2021-05-25 09:23:20|964.6|964.2|964.8|964.6|964.8|964.6|964.6|964.2|15916
1621934610000|2021-05-25 09:23:30|||||||||8840
1621934620000|2021-05-25 09:23:40|965|964.8|964.8|964.4|965|964.8|964.4|964.2|25678
1621934630000|2021-05-25 09:23:50|964.6||964.6||964.6||964.6||0
1621934640000|2021-05-25 09:24:00|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|5888
1621934650000|2021-05-25 09:24:10|965.2|965|964.6|964.4|965.2|965|964.4|964.2|136043
1621934660000|2021-05-25 09:24:20|964.4|964.2|964.4|964.2|964.6|964.4|964.4|964.2|4101
1621934670000|2021-05-25 09:24:30|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|5584
1621934680000|2021-05-25 09:24:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|3459
1621934700000|2021-05-25 09:25:00|964.6|964.4|964.6|964.2|964.6|964.4|964.4|964.2|16167
1621934710000|2021-05-25 09:25:10||964.4||964.2||964.4||964.2|0
1621934720000|2021-05-25 09:25:20|965|964.4|965.4|965.2|965.4|965.2|965|964.2|30550
1621934730000|2021-05-25 09:25:30|||||||||3151
1621934740000|2021-05-25 09:25:40|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|4190
1621934750000|2021-05-25 09:25:50|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|821
1621934760000|2021-05-25 09:26:00|965.4|965|965|964.8|965.4|965|965|964.8|8526
1621934770000|2021-05-25 09:26:10|964.8|964.6|964.6|964.4|964.8|964.6|964.4|964.2|58746
1621934780000|2021-05-25 09:26:20|964.8||964.8||964.8||964.8||11890
1621934790000|2021-05-25 09:26:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|6573
1621934810000|2021-05-25 09:26:50|||||||||3015
1621934820000|2021-05-25 09:27:00|||||||||432
1621934830000|2021-05-25 09:27:10|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|3269
1621934850000|2021-05-25 09:27:30||964.2||964.2||964.2||964.2|782
1621934860000|2021-05-25 09:27:40||964.4||964.4||964.4||964.4|925
1621934920000|2021-05-25 09:28:40|||||||||356
1621934960000|2021-05-25 09:29:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|747
1621934970000|2021-05-25 09:29:30|964.6||964.6||964.6||964.6||0
1621934990000|2021-05-25 09:29:50||964.4||964.4||964.4||964.4|1542
1621935020000|2021-05-25 09:30:20|||||||||2100
1621935060000|2021-05-25 09:31:00|||||||||502
1621935070000|2021-05-25 09:31:10|964.8|964.6|965.2|965|965.2|965|964.8|964.6|29954
1621935080000|2021-05-25 09:31:20|965|964.8|965.2|964.8|965.2|964.8|965|964.8|1716
1621935090000|2021-05-25 09:31:30|965|965|965.2|964.8|965.2|965|965|964.8|4130
1621935100000|2021-05-25 09:31:40|965|965|965.2|964.8|965.2|965|965|964.8|2468
1621935120000|2021-05-25 09:32:00|965|965|965.2|964.8|965.2|965|965|964.8|4144
1621935140000|2021-05-25 09:32:20|965.4|965|965.4|965|965.4|965.2|965.4|965|3300
1621935180000|2021-05-25 09:33:00|965.2|965.2|965.4|965.2|965.4|965.2|965.2|965|1136
1621935190000|2021-05-25 09:33:10|||||||||569
1621935200000|2021-05-25 09:33:20|965.2|965|965.2|965|965.2|965|965.2|965|7713
1621935210000|2021-05-25 09:33:30|||||||||1262
1621935220000|2021-05-25 09:33:40|965|964.8|965|964.8|965|964.8|965|964.8|3050
1621935240000|2021-05-25 09:34:00|||||||||589
1621935250000|2021-05-25 09:34:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3715
1621935270000|2021-05-25 09:34:30|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|4534
1621935320000|2021-05-25 09:35:20|965|964.6|965|964.8|965|964.8|965|964.4|7206
1621935330000|2021-05-25 09:35:30|965.2|965|965.2|965|965.2|965|965.2|965|2468
1621935350000|2021-05-25 09:35:50|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2674
1621935360000|2021-05-25 09:36:00|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|10374
1621935370000|2021-05-25 09:36:10|966|965.8|966|965.6|966|965.8|966|965.6|3981
1621935380000|2021-05-25 09:36:20|966.2|965.8|966.2|965.8|966.2|966|966|965.8|17299
1621935400000|2021-05-25 09:36:40|966|965.6|965.8|965.6|966|965.6|965.8|965.6|2390
1621935410000|2021-05-25 09:36:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|2167
1621935420000|2021-05-25 09:37:00|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|714
1621935430000|2021-05-25 09:37:10|965.4||965.6||965.6||965.4||4786
1621935460000|2021-05-25 09:37:40||965.4||965.4||965.4||965.4|0
1621935470000|2021-05-25 09:37:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.4|2320
1621935490000|2021-05-25 09:38:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|2115
1621935540000|2021-05-25 09:39:00|||||||||100
1621935580000|2021-05-25 09:39:40|965.6|965.6|966|965.6|966.2|966|965.6|965.6|31611
1621935600000|2021-05-25 09:40:00||965.8||965.8||965.8||965.8|0
1621935610000|2021-05-25 09:40:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|2322
1621935620000|2021-05-25 09:40:20|||||||||1121
1621935630000|2021-05-25 09:40:30|966||966||966||966||0
1621935640000|2021-05-25 09:40:40|966.2|965.8|966.2|966|966.2|966|966.2|965.8|5929
1621935670000|2021-05-25 09:41:10|966|965.8|966.2|965.8|966.2|966|966|965.8|1306
1621935680000|2021-05-25 09:41:20|966||966.2||966.2||966||1
1621935690000|2021-05-25 09:41:30|966||966.2||966.2||966||28
1621935700000|2021-05-25 09:41:40|966||966||966||966||994
1621935730000|2021-05-25 09:42:10|965.8|965.6|966|965.6|966|965.8|965.8|965.6|4687
1621935740000|2021-05-25 09:42:20|965.8|965.8|966|965.6|966|965.8|965.6|965.4|8282
1621935750000|2021-05-25 09:42:30|965.8|965.8|966|965.8|966|965.8|965.8|965.8|245
1621935770000|2021-05-25 09:42:50|965.8|965.6|966|965.6|966|965.6|965.8|965.4|2766
1621935790000|2021-05-25 09:43:10|965.8|965.8|966|965.8|966|965.8|965.8|965.8|4787
1621935800000|2021-05-25 09:43:20|966.2|966|966.4|966|966.4|966.2|966.2|966|52924
1621935820000|2021-05-25 09:43:40|||||||||100
1621935880000|2021-05-25 09:44:40|966.2|965.8|966.2|965.8|966.4|965.8|966|965.6|8827
1621935890000|2021-05-25 09:44:50|966.4|966|966.2|965.8|966.4|966|966.2|965.8|971
1621935900000|2021-05-25 09:45:00|966||966.2||966.2||966||811
1621935910000|2021-05-25 09:45:10|966|966|966.2|966|966.2|966|966|966|7134
1621935920000|2021-05-25 09:45:20|966|965.8|966.2|965.8|966.2|965.8|966|965.8|2465
1621935930000|2021-05-25 09:45:30|966|965.6|966|965.8|966|965.8|966|965.6|522
1621935940000|2021-05-25 09:45:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|91
1621935950000|2021-05-25 09:45:50||965.8||965.6||965.8||965.6|0
1621935960000|2021-05-25 09:46:00|965.8|965.8|965.8|965.6|965.8|965.8|965.8|965.6|2061
1621935970000|2021-05-25 09:46:10|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|3785
1621935980000|2021-05-25 09:46:20|965.4|965|965.4|965|965.6|965.2|965.4|965|5320
1621935990000|2021-05-25 09:46:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|1
1621936000000|2021-05-25 09:46:40|965.4||965.4||965.4||965.4||1039
1621936010000|2021-05-25 09:46:50|965.2|965|965|964.6|965.4|965|965|964.6|5855
1621936020000|2021-05-25 09:47:00|965.2|964.8|965.2|965|965.2|965|965.2|964.6|1361
1621936030000|2021-05-25 09:47:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|2984
1621936050000|2021-05-25 09:47:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|951
1621936060000|2021-05-25 09:47:40|965.4|965|965.4|965|965.4|965.2|965.2|965|7551
1621936090000|2021-05-25 09:48:10||965.2||965.2||965.2||965.2|852
1621936100000|2021-05-25 09:48:20||965||965||965||965|0
1621936110000|2021-05-25 09:48:30||965.2||965.2||965.2||965.2|0
1621936130000|2021-05-25 09:48:50|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|763
1621936160000|2021-05-25 09:49:20|||||||||424
1621936210000|2021-05-25 09:50:10|965.4||965.4||965.4||965.4||0
1621936220000|2021-05-25 09:50:20|965.6||965.6||965.6||965.6||0
1621936240000|2021-05-25 09:50:40||965.4||965.4||965.4||965.4|1937
1621936260000|2021-05-25 09:51:00|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|2394
1621936270000|2021-05-25 09:51:10|||||||||1270
1621936290000|2021-05-25 09:51:30|965.2|965|965.4|965|965.4|965|965.2|965|3203
1621936310000|2021-05-25 09:51:50|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965|9834
1621936360000|2021-05-25 09:52:40||965.4||965.4||965.4||965.4|0
1621936370000|2021-05-25 09:52:50|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|2819
1621936420000|2021-05-25 09:53:40|||||||||810
1621936430000|2021-05-25 09:53:50|965.4||965.4||965.4||965.4||1284
1621936440000|2021-05-25 09:54:00|965.6||965.6||965.6||965.6||0
1621936460000|2021-05-25 09:54:20||965.4||965.4||965.4||965.4|0
1621936470000|2021-05-25 09:54:30|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|6335
1621936500000|2021-05-25 09:55:00|965.6|965.6|965.8|965.4|965.8|965.6|965.6|965.4|6931
1621936520000|2021-05-25 09:55:20|965.6||965.8||965.8||965.6||5902
1621936530000|2021-05-25 09:55:30|||||||||500
1621936540000|2021-05-25 09:55:40|966|965.6|966|965.8|966|965.8|966|965.6|7471
1621936550000|2021-05-25 09:55:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|3473
1621936570000|2021-05-25 09:56:10|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.4|4833
1621936590000|2021-05-25 09:56:30|966|965.8|966|965.8|966|965.8|966|965.8|3062
1621936610000|2021-05-25 09:56:50|||||||||717
1621936630000|2021-05-25 09:57:10|966.2|966|966.2|966|966.2|966|966.2|966|3193
1621936680000|2021-05-25 09:58:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|3280
1621936690000|2021-05-25 09:58:10|966.6||966.6||966.6||966.6||1640
1621936710000|2021-05-25 09:58:30||966.4||966.4||966.4||966.4|4355
1621936720000|2021-05-25 09:58:40|||||||||772
1621936740000|2021-05-25 09:59:00|||||||||65
1621936750000|2021-05-25 09:59:10|||||||||15
1621936760000|2021-05-25 09:59:20|||||||||2000
1621936820000|2021-05-25 10:00:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|4007
1621936830000|2021-05-25 10:00:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|9652
1621936860000|2021-05-25 10:01:00|967|966.6|966.8|966.6|967|966.8|966.8|966.6|12959
1621936870000|2021-05-25 10:01:10|967|966.8|967|966.8|967|966.8|966.8|966.6|21102
1621936900000|2021-05-25 10:01:40|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|8435
1621936940000|2021-05-25 10:02:20|||||||||2107
1621936950000|2021-05-25 10:02:30|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|7766
1621936960000|2021-05-25 10:02:40|966.2|966|966|965.8|966.2|966|966|965.8|10109
1621936970000|2021-05-25 10:02:50|965.8|965.6|966|965.6|966|965.8|965.8|965.6|477
1621936980000|2021-05-25 10:03:00|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|2764
1621936990000|2021-05-25 10:03:10|966|965.8|966|965.6|966|965.8|966|965.6|27
1621937000000|2021-05-25 10:03:20|965.8||965.8||965.8||965.8||0
1621937020000|2021-05-25 10:03:40|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|680
1621937080000|2021-05-25 10:04:40||965.4||965.4||965.4||965.4|115
1621937100000|2021-05-25 10:05:00|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|1126
1621937110000|2021-05-25 10:05:10|||||||||2597
1621937120000|2021-05-25 10:05:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|118
1621937130000|2021-05-25 10:05:30|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|6681
1621937140000|2021-05-25 10:05:40||965.4||965.4||965.4||965.4|0
1621937150000|2021-05-25 10:05:50||965.2||965.2||965.2||965.2|1131
1621937180000|2021-05-25 10:06:20|965.4|965.4|965.4|965.2|965.4|965.4|965.4|965.2|760
1621937190000|2021-05-25 10:06:30|965.2|965|965.4|965.2|965.4|965.2|965.2|965|4058
1621937210000|2021-05-25 10:06:50|965.2|965|965.2|965|965.2|965|965.2|965|3710
1621937220000|2021-05-25 10:07:00|965|964.8|965.4|965|965.4|965.2|965|964.8|12476
1621937240000|2021-05-25 10:07:20|||||||||804
1621937280000|2021-05-25 10:08:00|965.2||965.2||965.2||965.2||0
1621937300000|2021-05-25 10:08:20|965|964.8|965.2|964.8|965.2|965|965|964.8|8269
1621937310000|2021-05-25 10:08:30|||||||||375
1621937330000|2021-05-25 10:08:50|965||965.2||965.2||965||0
1621937340000|2021-05-25 10:09:00||965||965||965||965|2126
1621937350000|2021-05-25 10:09:10||964.8||964.8||964.8||964.8|2179
1621937360000|2021-05-25 10:09:20|965||965||965||965||51
1621937380000|2021-05-25 10:09:40|965.2|965|965.2|965|965.2|965|965.2|965|49
1621937390000|2021-05-25 10:09:50|||||||||1696
1621937400000|2021-05-25 10:10:00|965|964.8|964.4|964.2|965.2|964.8|964.2|964|17321
1621937410000|2021-05-25 10:10:10||964||964||964||964|0
1621937440000|2021-05-25 10:10:40|||||||||827
1621937460000|2021-05-25 10:11:00|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|1200
1621937490000|2021-05-25 10:11:30|964.2|964|964.2|963.8|964.2|964|964|963.8|9551
1621937500000|2021-05-25 10:11:40|964.4|964|964.4|964|964.4|964|964.4|964|0
1621937510000|2021-05-25 10:11:50|964.2|964.2|964.2|964|964.4|964.2|964.2|964|694
1621937520000|2021-05-25 10:12:00|964.4||964.2||964.4||964.2||0
1621937560000|2021-05-25 10:12:40|964|963.8|964|963.8|964|963.8|964|963.8|6750
1621937570000|2021-05-25 10:12:50|||||||||718
1621937580000|2021-05-25 10:13:00|964.2|964|964.2|964|964.2|964|964.2|964|6321
1621937590000|2021-05-25 10:13:10|964.4|964.2|964.4|964|964.4|964.2|964.2|964|1877
1621937600000|2021-05-25 10:13:20|964.2|963.8|964|963.8|964.2|963.8|964|963.8|1317
1621937610000|2021-05-25 10:13:30|963.8|963.6|963.6|963.2|963.8|963.6|963.6|963.2|5248
1621937630000|2021-05-25 10:13:50|963.4|963|963.2|963|963.4|963|963.2|963|2825
1621937640000|2021-05-25 10:14:00|963|962.8|963.2|962.8|963.2|962.8|963|962.8|7207
1621937650000|2021-05-25 10:14:10|963.4|963|963.4|963|963.4|963.2|963.2|962.8|981
1621937660000|2021-05-25 10:14:20||963.2||963.2||963.2||963.2|0
1621937670000|2021-05-25 10:14:30|963.2|963|963.2|963|963.4|963|963.2|963|3627
1621937680000|2021-05-25 10:14:40|963|962.8|963|962.8|963|962.8|963|962.8|115
1621937690000|2021-05-25 10:14:50|963.2|963|963|962.8|963.2|963|963|962.8|4382
1621937700000|2021-05-25 10:15:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|5236
1621937730000|2021-05-25 10:15:30|963||963||963||963||0
1621937740000|2021-05-25 10:15:40|||||||||10176
1621937760000|2021-05-25 10:16:00|963.2|963|963.2|963|963.2|963|963.2|963|4568
1621937820000|2021-05-25 10:17:00|963|962.8|963|962.8|963|962.8|963|962.8|1471
1621937830000|2021-05-25 10:17:10|963.2||963.2||963.2||963.2||2573
1621937840000|2021-05-25 10:17:20|963||963||963||963||2932
1621937860000|2021-05-25 10:17:40|||||||||2000
1621937870000|2021-05-25 10:17:50|963.2|963|963.4|963.2|963.4|963.2|963.2|963|13359
1621937880000|2021-05-25 10:18:00|963.2|963|963.4|963|963.4|963.2|963|962.8|11328
1621937890000|2021-05-25 10:18:10|963.2||963.4||963.4||963.2||4171
1621937900000|2021-05-25 10:18:20|963.6|963.2|963.6|963.4|963.6|963.4|963.4|963.2|5772
1621937910000|2021-05-25 10:18:30|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|7901
1621937920000|2021-05-25 10:18:40|963.4|963|963.4|963|963.4|963.2|963.4|963|616
1621937930000|2021-05-25 10:18:50||963.2||963.2||963.2||963.2|0
1621937940000|2021-05-25 10:19:00|963.2|963|963.4|963|963.4|963|963.2|963|1165
1621937960000|2021-05-25 10:19:20||963.2||963||963.2||963|0
1621937970000|2021-05-25 10:19:30|963.2||963.4||963.4||963.2||100
1621938000000|2021-05-25 10:20:00||963.2||963.2||963.2||963.2|0
1621938020000|2021-05-25 10:20:20|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|4222
1621938030000|2021-05-25 10:20:30|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|2953
1621938090000|2021-05-25 10:21:30|||||||||2008
1621938130000|2021-05-25 10:22:10|964|963.8|964|963.8|964|963.8|964|963.6|4396
1621938140000|2021-05-25 10:22:20|963.8|963.6|964|963.8|964|963.8|963.8|963.6|12587
1621938150000|2021-05-25 10:22:30|963.8|963.6|964|963.6|964|963.8|963.8|963.6|6299
1621938160000|2021-05-25 10:22:40|963.8|963.8|964|963.6|964|963.8|963.8|963.6|1086
1621938170000|2021-05-25 10:22:50|963.8||964||964||963.8||0
1621938180000|2021-05-25 10:23:00|963.8|963.4|963.6|963.4|964|963.4|963.6|963.4|8083
1621938190000|2021-05-25 10:23:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|0
1621938220000|2021-05-25 10:23:40|964|963.8|964|963.8|964|963.8|964|963.8|3669
1621938260000|2021-05-25 10:24:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|3114
1621938290000|2021-05-25 10:24:50|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|4767
1621938300000|2021-05-25 10:25:00|964.4||964.4||964.4||964.4||0
1621938340000|2021-05-25 10:25:40|964.2|964|964.2|964|964.2|964|964.2|963.8|4414
1621938350000|2021-05-25 10:25:50|||||||||715
1621938360000|2021-05-25 10:26:00|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1906
1621938370000|2021-05-25 10:26:10|964.2|964|964.2|964|964.2|964|964.2|964|1616
1621938400000|2021-05-25 10:26:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1293
1621938420000|2021-05-25 10:27:00|||||||||410
1621938470000|2021-05-25 10:27:50|964.6|964.2|964.4|964.2|964.6|964.4|964.4|964.2|11963
1621938480000|2021-05-25 10:28:00|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|8
1621938510000|2021-05-25 10:28:30|964.4||964.4||964.4||964.4||0
1621938520000|2021-05-25 10:28:40|||||||||1441
1621938540000|2021-05-25 10:29:00|964.2|964|964.6|964.2|964.6|964.4|964.2|964|11537
1621938550000|2021-05-25 10:29:10|||||||||666
1621938600000|2021-05-25 10:30:00|964.4||964.6||964.6||964.4||4461
1621938610000|2021-05-25 10:30:10|||||||||421
1621938660000|2021-05-25 10:31:00||964.4||964.4||964.4||964.4|0
1621938670000|2021-05-25 10:31:10|||||||||1574
1621938680000|2021-05-25 10:31:20|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|2640
1621938710000|2021-05-25 10:31:50|965||964.8||965||964.8||1000
1621938750000|2021-05-25 10:32:30|965|964.8|965|964.8|965|964.8|965|964.8|561
1621938780000|2021-05-25 10:33:00|964.8|964.6|965|964.8|965|964.8|964.8|964.6|5000
1621938810000|2021-05-25 10:33:30|||||||||742
1621938850000|2021-05-25 10:34:10|||||||||205
1621938890000|2021-05-25 10:34:50|964.8|964.6|964.8|964.6|965|964.8|964.8|964.6|8632
1621938900000|2021-05-25 10:35:00|965|964.8|965|964.6|965|964.8|964.8|964.6|1628
1621938940000|2021-05-25 10:35:40||964.8||964.8||964.8||964.8|0
1621938950000|2021-05-25 10:35:50|965.2|965|965.8|965.4|965.8|965.4|965.2|965|18541
1621938960000|2021-05-25 10:36:00||965.6||965.6||965.6||965.6|759
1621938970000|2021-05-25 10:36:10|966|965.8|966|965.8|966|965.8|966|965.8|5135
1621938980000|2021-05-25 10:36:20|966.2|966|966.2|966|966.2|966|966.2|966|0
1621939000000|2021-05-25 10:36:40|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|541
1621939050000|2021-05-25 10:37:30|966.6|966.4|966.8|966.4|967|966.8|966.6|966.4|28890
1621939070000|2021-05-25 10:37:50|966.6|966.2|966.4|966|966.8|966.2|966.2|966|29635
1621939080000|2021-05-25 10:38:00|966.2|965.8|966|965.6|966.4|965.8|965.8|965.6|17077
1621939130000|2021-05-25 10:38:50|965.8||965.8||965.8||965.8||236
1621939140000|2021-05-25 10:39:00|966||966||966||966||2773
1621939170000|2021-05-25 10:39:30|965.8||966||966||965.8||252
1621939180000|2021-05-25 10:39:40|965.8||966||966||965.8||2405
1621939210000|2021-05-25 10:40:10|965.8||965.8||966||965.8||1043
1621939220000|2021-05-25 10:40:20|966||965.8||966||965.8||910
1621939240000|2021-05-25 10:40:40|966|965.8|966|965.8|966|965.8|966|965.8|1447
1621939260000|2021-05-25 10:41:00|965.8|965.6|966|965.8|966|965.8|965.8|965.6|499
1621939270000|2021-05-25 10:41:10|966.2|966|966|965.8|966.6|966.4|966|965.8|59023
1621939290000|2021-05-25 10:41:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1480
1621939300000|2021-05-25 10:41:40|966|965.8|966|965.6|966|965.8|966|965.6|4448
1621939310000|2021-05-25 10:41:50|965.8|965.8|966|965.8|966|965.8|965.8|965.6|6198
1621939320000|2021-05-25 10:42:00|966.2|966|966.2|966|966.2|966|966.2|966|3708
1621939340000|2021-05-25 10:42:20|966|965.8|966|965.8|966|965.8|966|965.8|199
1621939350000|2021-05-25 10:42:30|966.2|966|966.2|965.8|966.2|966|966.2|965.8|14
1621939360000|2021-05-25 10:42:40||966||966||966||966|0
1621939370000|2021-05-25 10:42:50|966.4|966.2|966.4|966|966.4|966.2|966.2|966|4007
1621939490000|2021-05-25 10:44:50|966.2|965.6|966|965.8|966.4|966|965.8|965.6|37425
1621939500000|2021-05-25 10:45:00|965.8|965.6|965.8|965.4|966|965.8|965.6|965.4|15635
1621939510000|2021-05-25 10:45:10|965.6||965.8||965.8||965.6||1500
1621939540000|2021-05-25 10:45:40|965.6|965.2|965.4|965.2|965.8|965.6|965.4|965.2|15290
1621939560000|2021-05-25 10:46:00|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|6923
1621939590000|2021-05-25 10:46:30|966|965.8|965.8|965.6|966|965.8|965.8|965.6|17763
1621939620000|2021-05-25 10:47:00|966|965.8|966.2|965.8|966.2|966|966|965.8|3180
1621939630000|2021-05-25 10:47:10|966||966||966||966||1540
1621939650000|2021-05-25 10:47:30|966.2|966|966.2|966|966.2|966|966.2|966|3236
1621939730000|2021-05-25 10:48:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|4778
1621939740000|2021-05-25 10:49:00|966.2|966|966.2|966|966.2|966|966.2|966|3888
1621939770000|2021-05-25 10:49:30|966|965.8|966|965.8|966|965.8|966|965.6|5181
1621939790000|2021-05-25 10:49:50|966.2|966|966|965.8|966.2|966|966|965.8|6831
1621939800000|2021-05-25 10:50:00||965.6||965.8||965.8||965.6|0
1621939810000|2021-05-25 10:50:10|||||||||1599
1621939840000|2021-05-25 10:50:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|5107
1621939880000|2021-05-25 10:51:20|||||||||343
1621939910000|2021-05-25 10:51:50|||||||||52
1621939920000|2021-05-25 10:52:00|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|8863
1621939930000|2021-05-25 10:52:10|||||||||1000
1621939940000|2021-05-25 10:52:20|||||||||2000
1621939950000|2021-05-25 10:52:30|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|3363
1621939960000|2021-05-25 10:52:40|965.4||965.4||965.4||965.4||0
1621939980000|2021-05-25 10:53:00|965.2|965|965.2|965|965.2|965|965.2|965|595
1621939990000|2021-05-25 10:53:10|965.4|965.2|965.4|965|965.4|965.2|965.4|965|1149
1621940000000|2021-05-25 10:53:20|||||||||643
1621940010000|2021-05-25 10:53:30|965.2|964.8|965.2|965|965.2|965|965|964.8|2783
1621940020000|2021-05-25 10:53:40|965|964.8|965|964.6|965.2|964.8|965|964.6|6877
1621940040000|2021-05-25 10:54:00||964.8||964.8||964.8||964.8|0
1621940050000|2021-05-25 10:54:10|965.2|965|965.2|964.8|965.2|965|965.2|964.8|855
1621940090000|2021-05-25 10:54:50|965.4|965|965.6|965.4|965.6|965.4|965.4|965|16553
1621940110000|2021-05-25 10:55:10|||||||||1428
1621940130000|2021-05-25 10:55:30|||||||||663
1621940150000|2021-05-25 10:55:50|965.4|965.2|965.2|964.8|965.4|965.2|965.2|964.8|16180
1621940170000|2021-05-25 10:56:10|||||||||125
1621940200000|2021-05-25 10:56:40||965||965||965||964.8|836
1621940210000|2021-05-25 10:56:50|||||||||207
1621940230000|2021-05-25 10:57:10|||||||||600
1621940260000|2021-05-25 10:57:40|||||||||321
1621940280000|2021-05-25 10:58:00|965|964.8|964.8|964.6|965|964.8|964.8|964.6|6619
1621940290000|2021-05-25 10:58:10|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|600
1621940310000|2021-05-25 10:58:30|964.6|964.2|964.4|964|964.8|964.2|964.2|964|5185
1621940330000|2021-05-25 10:58:50|964.2|963.8|964.2|963.8|964.4|964|964.2|963.8|2160
1621940340000|2021-05-25 10:59:00|964.4|964|964.4|964|964.4|964.2|964.2|963.8|8874
1621940360000|2021-05-25 10:59:20|964.2|964.2|964.6|964.4|964.6|964.4|964.2|964.2|2430
1621940370000|2021-05-25 10:59:30||964.2||964.2||964.2||964.2|0
1621940380000|2021-05-25 10:59:40|964.4||964.4||964.4||964.4||0
1621940390000|2021-05-25 10:59:50|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|2179
1621940430000|2021-05-25 11:00:30|964.6||964.6||964.6||964.6||4318
1621940470000|2021-05-25 11:01:10|964.4||964.6||964.6||964.4||1
1621940480000|2021-05-25 11:01:20|964.4|964.4|964.6|964.4|964.6|964.4|964.4|964.2|1326
1621940500000|2021-05-25 11:01:40|964.8|964.6|965|964.8|965|964.8|964.8|964.6|10649
1621940510000|2021-05-25 11:01:50|965.2|965|965.2|965|965.2|965|965.2|965|570
1621940520000|2021-05-25 11:02:00|965|964.8|965|964.8|965|964.8|965|964.8|1910
1621940530000|2021-05-25 11:02:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1608
1621940540000|2021-05-25 11:02:20|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|3109
1621940550000|2021-05-25 11:02:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|1103
1621940580000|2021-05-25 11:03:00||964.4||964.4||964.4||964.4|0
1621940590000|2021-05-25 11:03:10||964.2||964.2||964.2||964.2|373
1621940600000|2021-05-25 11:03:20|964.4||964.6||964.6||964.4||11500
1621940640000|2021-05-25 11:04:00||964.4||964.4||964.4||964.4|0
1621940650000|2021-05-25 11:04:10|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|4675
1621940690000|2021-05-25 11:04:50|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|8961
1621940700000|2021-05-25 11:05:00|965|964.8|965|964.8|965.2|965|965|964.8|7357
1621940710000|2021-05-25 11:05:10|965.2|965|965.2|965|965.2|965|965.2|964.8|934
1621940720000|2021-05-25 11:05:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|2546
1621940750000|2021-05-25 11:05:50|965.2|965|965.2|965|965.2|965|965.2|965|1705
1621940760000|2021-05-25 11:06:00|965.4|964.8|964.8|964.4|965.4|964.8|964.8|964.4|5758
1621940770000|2021-05-25 11:06:10|965|964.6|965|964.6|965|964.8|965|964.6|1
1621940790000|2021-05-25 11:06:30|||||||||800
1621940830000|2021-05-25 11:07:10|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|1556
1621940840000|2021-05-25 11:07:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1621940850000|2021-05-25 11:07:30|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|2285
1621940860000|2021-05-25 11:07:40|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|3603
1621940870000|2021-05-25 11:07:50|965.4||965.4||965.4||965.4||0
1621940890000|2021-05-25 11:08:10|965.2|965|965.4|965.2|965.4|965.2|965.2|965|1971
1621940910000|2021-05-25 11:08:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|2369
1621940940000|2021-05-25 11:09:00|965.4||965.6||965.6||965.4||1250
1621940950000|2021-05-25 11:09:10||965.4||965.2||965.4||965.2|300
1621941000000|2021-05-25 11:10:00|965.4||965.4||965.4||965.4||0
1621941030000|2021-05-25 11:10:30|965.2|965|965.4|965|965.4|965.2|965|964.8|23746
1621941040000|2021-05-25 11:10:40||965.2||965.2||965.2||965.2|0
1621941050000|2021-05-25 11:10:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|661
1621941070000|2021-05-25 11:11:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.4|270
1621941080000|2021-05-25 11:11:20|966|965.8|966|965.6|966|965.8|966|965.6|10
1621941090000|2021-05-25 11:11:30|||||||||1954
1621941110000|2021-05-25 11:11:50|965.8||965.8||965.8||965.8||0
1621941120000|2021-05-25 11:12:00|966|965.8|966|965.6|966|965.8|966|965.6|1500
1621941130000|2021-05-25 11:12:10|965.8|965.8|966|965.8|966|965.8|965.8|965.6|5249
1621941140000|2021-05-25 11:12:20|||||||||1900
1621941160000|2021-05-25 11:12:40|||||||||1180
1621941180000|2021-05-25 11:13:00|966.2|966|966.2|966|966.2|966|966.2|966|11414
1621941190000|2021-05-25 11:13:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1169
1621941200000|2021-05-25 11:13:20|966.2|966|966.4|966|966.4|966.2|966.2|966|11234
1621941210000|2021-05-25 11:13:30|966.2||966.2||966.4||966.2||6429
1621941220000|2021-05-25 11:13:40|||||||||639
1621941260000|2021-05-25 11:14:20|966.4|966.2|966.6|966.2|966.6|966.4|966.4|966.2|13916
1621941300000|2021-05-25 11:15:00|966.4||966.4||966.4||966.4||0
1621941320000|2021-05-25 11:15:20|966.2|966|966.2|966|966.2|966|966|965.8|23691
1621941340000|2021-05-25 11:15:40|||||||||1386
1621941350000|2021-05-25 11:15:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1079
1621941410000|2021-05-25 11:16:50|||||||||300
1621941420000|2021-05-25 11:17:00|966.6|966.4|966.4|966.2|966.8|966.6|966.4|966.2|31014
1621941460000|2021-05-25 11:17:40|||||||||502
1621941490000|2021-05-25 11:18:10|966.6|966|966.8|966.4|966.8|966.4|966.6|966|5755
1621941520000|2021-05-25 11:18:40|966.6||966.8||966.8||966.6||6540
1621941540000|2021-05-25 11:19:00|||||||||492
1621941580000|2021-05-25 11:19:40||966.6||966.6||966.6||966.6|0
1621941680000|2021-05-25 11:21:20|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.4|10265
1621941690000|2021-05-25 11:21:30|967|966.6|966.8|966.6|967|966.8|966.8|966.6|14508
1621941700000|2021-05-25 11:21:40|||||||||1246
1621941730000|2021-05-25 11:22:10|967|966.8|967|966.8|967|966.8|967|966.8|130816
1621941740000|2021-05-25 11:22:20|||||||||948
1621941760000|2021-05-25 11:22:40|966.8|966.6|966.8|966.6|967|966.6|966.6|966.4|14237
1621941780000|2021-05-25 11:23:00|||||||||606
1621941790000|2021-05-25 11:23:10|966.6|966.4|967|966.8|967|966.8|966.6|966.4|9360
1621941800000|2021-05-25 11:23:20|||||||||52
1621941810000|2021-05-25 11:23:30|967.2|967|967.4|967|967.6|967.2|967.2|967|64956
1621941820000|2021-05-25 11:23:40|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|16802
1621941840000|2021-05-25 11:24:00||967.4||967.4||967.4||967.4|302
1621941850000|2021-05-25 11:24:10|967.8||967.8||967.8||967.8||615
1621941860000|2021-05-25 11:24:20|968|967.6|968|967.6|968|967.8|968|967.6|5988
1621941870000|2021-05-25 11:24:30|967.8|967.4|967.8|967.6|967.8|967.6|967.6|967.4|17641
1621941880000|2021-05-25 11:24:40|967.6|967.4|967.8|967.4|967.8|967.6|967.4|967.2|19803
1621941900000|2021-05-25 11:25:00|968|967.6|968.2|968|968.2|968|968|967.6|13984
1621941910000|2021-05-25 11:25:10|968.4|968.2|968.6|968.4|968.8|968.6|968.4|968.2|15659
1621941930000|2021-05-25 11:25:30|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|12544
1621941940000|2021-05-25 11:25:40|968.4|968.2|968.8|968.4|968.8|968.6|968.4|968.2|21962
1621941950000|2021-05-25 11:25:50|968.6||968.6||968.6||968.6||580
1621941960000|2021-05-25 11:26:00|968.4|968.2|968.4|968|968.6|968.4|968.2|968|14059
1621941970000|2021-05-25 11:26:10|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968.2|4833
1621941980000|2021-05-25 11:26:20|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|1250
1621941990000|2021-05-25 11:26:30|968.4||968.6||968.6||968.4||2338
1621942000000|2021-05-25 11:26:40|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|5721
1621942010000|2021-05-25 11:26:50|968.4|968|968.2|968|968.6|968.2|968.2|968|14091
1621942020000|2021-05-25 11:27:00|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|0
1621942040000|2021-05-25 11:27:20|968.2|968|968.4|968|968.4|968.2|968.2|967.8|7994
1621942050000|2021-05-25 11:27:30|968.2||968.4||968.4||968.2||0
1621942060000|2021-05-25 11:27:40|968.2|967.8|968.2|967.8|968.4|967.8|968|967.8|2737
1621942090000|2021-05-25 11:28:10||968||967.8||968||967.8|0
1621942100000|2021-05-25 11:28:20||968||968||968||968|0
1621942120000|2021-05-25 11:28:40|968|967.8|968.2|967.8|968.2|967.8|968|967.8|4929
1621942150000|2021-05-25 11:29:10|968||968.2||968.2||968||1703
1621942170000|2021-05-25 11:29:30|968||968||968||968||0
1621942190000|2021-05-25 11:29:50|||||||||6275
1621942210000|2021-05-25 11:30:10|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|5184
1621942220000|2021-05-25 11:30:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|3254
1621942240000|2021-05-25 11:30:40|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1872
1621942260000|2021-05-25 11:31:00|967.6|967.4|967.6|967.2|967.8|967.6|967.4|967.2|26945
1621942270000|2021-05-25 11:31:10|967.4||967.6||967.6||967.4||2411
1621942320000|2021-05-25 11:32:00|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|3956
1621942330000|2021-05-25 11:32:10|||||||||2613
1621942350000|2021-05-25 11:32:30|||||||||1156
1621942360000|2021-05-25 11:32:40|967.4|967.2|967.6|967.4|967.8|967.6|967.4|967.2|14181
1621942370000|2021-05-25 11:32:50|||||||||179
1621942380000|2021-05-25 11:33:00|967.8||967.8||967.8||967.8||15
1621942390000|2021-05-25 11:33:10|968|967.6|968.2|967.8|968.2|968|968|967.6|4926
1621942400000|2021-05-25 11:33:20||968||968||968||968|5607
1621942410000|2021-05-25 11:33:30|||||||||1038
1621942420000|2021-05-25 11:33:40|968|967.8|968.2|967.8|968.2|967.8|968|967.8|8403
1621942430000|2021-05-25 11:33:50|968|968|968.2|967.8|968.2|968|968|967.8|1922
1621942440000|2021-05-25 11:34:00|968||968||968||968||0
1621942460000|2021-05-25 11:34:20|968.2||968||968.2||968||2679
1621942470000|2021-05-25 11:34:30|968.2||968.2||968.2||968.2||0
1621942490000|2021-05-25 11:34:50|968|967.6|967.8|967.6|968|967.6|967.8|967.6|6154
1621942500000|2021-05-25 11:35:00|968|967.8|968.2|968|968.2|968|968|967.6|4601
1621942530000|2021-05-25 11:35:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|6512
1621942540000|2021-05-25 11:35:40|||||||||2283
1621942560000|2021-05-25 11:36:00|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|5372
1621942590000|2021-05-25 11:36:30|968.6|968.6|968.6|968.4|968.8|968.6|968.6|968.4|8317
1621942600000|2021-05-25 11:36:40|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|2484
1621942620000|2021-05-25 11:37:00|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|9270
1621942650000|2021-05-25 11:37:30||968.4||968.4||968.4||968.4|400
1621942660000|2021-05-25 11:37:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|589
1621942670000|2021-05-25 11:37:50|969|968.8|969.2|968.8|969.2|969|969|968.8|11831
1621942690000|2021-05-25 11:38:10||969||969||969||969|0
1621942700000|2021-05-25 11:38:20|||||||||2624
1621942710000|2021-05-25 11:38:30|||||||||1940
1621942720000|2021-05-25 11:38:40|969|968.8|969.2|968.8|969.2|969|969|968.8|5351
1621942730000|2021-05-25 11:38:50|969|969|969.2|969|969.2|969|969|968.8|4333
1621942740000|2021-05-25 11:39:00|969|968.8|969.2|969|969.2|969|969|968.8|1349
1621942750000|2021-05-25 11:39:10|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|236
1621942760000|2021-05-25 11:39:20|969.2|969|969.4|969.2|969.4|969.2|969.2|969|3050
1621942770000|2021-05-25 11:39:30|969.2|969|969|968.8|969.2|969|969|968.8|3446
1621942780000|2021-05-25 11:39:40|||||||||1352
1621942790000|2021-05-25 11:39:50|||||||||18
1621942810000|2021-05-25 11:40:10|969.2|969|969.2|969|969.2|969|969|968.8|8946
1621942820000|2021-05-25 11:40:20|||||||||1572
1621942830000|2021-05-25 11:40:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|1418
1621942840000|2021-05-25 11:40:40|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|4096
1621942850000|2021-05-25 11:40:50|969.4||969.6||969.6||969.4||0
1621942860000|2021-05-25 11:41:00||969.4||969.4||969.4||969.4|0
1621942900000|2021-05-25 11:41:40|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|6564
1621942910000|2021-05-25 11:41:50|||||||||3877
1621942930000|2021-05-25 11:42:10|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|10308
1621942940000|2021-05-25 11:42:20|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|11650
1621942950000|2021-05-25 11:42:30|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.4|486
1621942960000|2021-05-25 11:42:40|||||||||2465
1621943000000|2021-05-25 11:43:20|969.8|969.6|970|969.8|970|969.8|969.6|969.4|14453
1621943010000|2021-05-25 11:43:30|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|2990
1621943020000|2021-05-25 11:43:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|18011
1621943030000|2021-05-25 11:43:50||969.6||969.6||969.6||969.6|15806
1621943050000|2021-05-25 11:44:10|||||||||5641
1621943070000|2021-05-25 11:44:30|||||||||6905
1621943080000|2021-05-25 11:44:40|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|27286
1621943090000|2021-05-25 11:44:50|||||||||282
1621943100000|2021-05-25 11:45:00|||||||||3121
1621943110000|2021-05-25 11:45:10|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.4|15064
1621943120000|2021-05-25 11:45:20|||||||||31684
1621943130000|2021-05-25 11:45:30|969.8||969.8||969.8||969.6||612
1621943140000|2021-05-25 11:45:40|969.6||969.8||969.8||969.6||654
1621943160000|2021-05-25 11:46:00|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|243
1621943170000|2021-05-25 11:46:10|||||||||3788
1621943180000|2021-05-25 11:46:20|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|5787
1621943190000|2021-05-25 11:46:30|969.8||969.8||969.8||969.8||499
1621943200000|2021-05-25 11:46:40|969.6||969.8||969.8||969.6||238
1621943210000|2021-05-25 11:46:50||969.6||969.6||969.6||969.6|0
1621943240000|2021-05-25 11:47:20|||||||||2545
1621943270000|2021-05-25 11:47:50|||||||||3
1621943320000|2021-05-25 11:48:40|||||||||4
1621943330000|2021-05-25 11:48:50|||||||||3362
1621943340000|2021-05-25 11:49:00|||||||||880
1621943370000|2021-05-25 11:49:30|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|6811
1621943380000|2021-05-25 11:49:40|969.4|969.2|969.4|969.2|969.4|969.2|969.2|969|3512
1621943390000|2021-05-25 11:49:50|969.2|969|969.2|969|969.2|969|969.2|969|2147
1621943400000|2021-05-25 11:50:00|969|968.8|968.8|968.6|969|968.8|968.8|968.6|7502
1621943420000|2021-05-25 11:50:20|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.2|2304
1621943430000|2021-05-25 11:50:30|969|968.6|969|968.8|969|968.8|969|968.6|6356
1621943470000|2021-05-25 11:51:10|968.8|968.6|969|968.8|969|968.8|968.8|968.6|12021
1621943490000|2021-05-25 11:51:30|||||||||607
1621943510000|2021-05-25 11:51:50|969.2|969|969.2|969|969.2|969|969.2|969|3886
1621943570000|2021-05-25 11:52:50|969|968.8|969.2|969|969.2|969|969|968.8|3754
1621943660000|2021-05-25 11:54:20|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|4552
1621943720000|2021-05-25 11:55:20|||||||||3983
1621943730000|2021-05-25 11:55:30|969.2|969|969.4|969|969.4|969.2|969.2|969|31197
1621943740000|2021-05-25 11:55:40||969.2||969.2||969.2||969.2|956
1621943750000|2021-05-25 11:55:50|||||||||108
1621943760000|2021-05-25 11:56:00|||||||||1775
1621943770000|2021-05-25 11:56:10|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|12926
1621943790000|2021-05-25 11:56:30|||||||||2502
1621943810000|2021-05-25 11:56:50|969.2|969|969.4|969.2|969.4|969.2|969.2|969|8989
1621943820000|2021-05-25 11:57:00|||||||||13
1621943900000|2021-05-25 11:58:20|||||||||158
1621943940000|2021-05-25 11:59:00|||||||||1834
1621943990000|2021-05-25 11:59:50|||||||||22
1621944000000|2021-05-25 12:00:00|969.6|969.4|969.6|969.4|969.6|969.4|969.4|969.2|21245
1621944010000|2021-05-25 12:00:10|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|9475
1621944020000|2021-05-25 12:00:20|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|15952
1621944030000|2021-05-25 12:00:30|||||||||2000
1621944040000|2021-05-25 12:00:40|||||||||1574
1621944050000|2021-05-25 12:00:50|||||||||20076
1621944060000|2021-05-25 12:01:00|970|969.8|970.8|970.6|970.8|970.6|970|969.8|92036
1621944080000|2021-05-25 12:01:20|971|970.8|970.8|970.6|971|970.8|970.8|970.6|1548
1621944090000|2021-05-25 12:01:30|971|970.8|971|970.8|971|970.8|970.8|970.6|513
1621944100000|2021-05-25 12:01:40|||||||||88
1621944130000|2021-05-25 12:02:10|970.8|970.6|971|970.6|971|970.8|970.8|970.6|5133
1621944140000|2021-05-25 12:02:20||970.8||970.8||970.8||970.8|0
1621944170000|2021-05-25 12:02:50|970.8|970.6|971|970.6|971|970.6|970.8|970.6|4123
1621944200000|2021-05-25 12:03:20|||||||||1148
1621944240000|2021-05-25 12:04:00|970.8|970.4|970.6|970.4|971|970.6|970.2|970|61786
1621944250000|2021-05-25 12:04:10|970.4|970.2|970.4|970.2|970.4|970.2|970.2|970|8084
1621944260000|2021-05-25 12:04:20|||||||||3158
1621944270000|2021-05-25 12:04:30|970.2|970|970.4|970|970.4|970|970.2|970|7204
1621944300000|2021-05-25 12:05:00|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|4051
1621944320000|2021-05-25 12:05:20|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|4888
1621944330000|2021-05-25 12:05:30|971|970.8|971|970.6|971|970.8|970.8|970.6|6902
1621944350000|2021-05-25 12:05:50|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.6|12538
1621944360000|2021-05-25 12:06:00|971.6|971|971.4|971|971.8|971.4|971.4|971|33650
1621944370000|2021-05-25 12:06:10|971.2|971.2|971.4|971|971.4|971.2|971.2|970.8|6072
1621944380000|2021-05-25 12:06:20|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|1039
1621944390000|2021-05-25 12:06:30|||||||||771
1621944400000|2021-05-25 12:06:40||971.4||971.4||971.4||971.4|0
1621944410000|2021-05-25 12:06:50|||||||||850
1621944420000|2021-05-25 12:07:00|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|4465
1621944440000|2021-05-25 12:07:20|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|8442
1621944460000|2021-05-25 12:07:40|971.6|971.4|971.8|971.4|971.8|971.6|971.6|971.4|11001
1621944470000|2021-05-25 12:07:50|971.6|971.2|971.6|971.2|971.8|971.6|971.4|971.2|17405
1621944480000|2021-05-25 12:08:00|971.4|971|970.6|970.2|971.6|971.2|970.6|970.2|35123
1621944490000|2021-05-25 12:08:10|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1621944500000|2021-05-25 12:08:20||970.6||970.6||970.6||970.6|154
1621944510000|2021-05-25 12:08:30|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970|11177
1621944520000|2021-05-25 12:08:40|||||||||660
1621944550000|2021-05-25 12:09:10|970.8|970.4|971|970.6|971|970.8|970.8|970.4|676
1621944570000|2021-05-25 12:09:30|970.8|970.8|971.2|970.8|971.2|971|970.8|970.8|1069
1621944590000|2021-05-25 12:09:50|971|971|971|970.8|971|971|971|970.8|4406
1621944610000|2021-05-25 12:10:10|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|7075
1621944650000|2021-05-25 12:10:50|||||||||1500
1621944690000|2021-05-25 12:11:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|5868
1621944710000|2021-05-25 12:11:50|970.8||970.8||970.8||970.8||3914
1621944720000|2021-05-25 12:12:00||970.6||970.6||970.6||970.4|3197
1621944730000|2021-05-25 12:12:10|970.6|970.2|970.8|970.4|971|970.6|970.6|970.2|20000
1621944740000|2021-05-25 12:12:20|970.6||970.8||970.8||970.6||15553
1621944760000|2021-05-25 12:12:40|971|970.6|971|970.6|971|970.8|971|970.6|8342
1621944770000|2021-05-25 12:12:50|970.8||971||971||970.8||3880
1621944870000|2021-05-25 12:14:30||970.8||970.8||970.8||970.8|584
1621944880000|2021-05-25 12:14:40|970.8|970.6|971.2|971|971.2|971|970.8|970.6|16829
1621944890000|2021-05-25 12:14:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|17
1621944900000|2021-05-25 12:15:00||971||971||971||971|0
1621944910000|2021-05-25 12:15:10|||||||||1203
1621944920000|2021-05-25 12:15:20|||||||||102
1621944950000|2021-05-25 12:15:50|971.2||971.2||971.2||971.2||725
1621944960000|2021-05-25 12:16:00|||||||||1659
1621944980000|2021-05-25 12:16:20|||||||||1462
1621945000000|2021-05-25 12:16:40|||||||||1815
1621945020000|2021-05-25 12:17:00|||||||||2060
1621945040000|2021-05-25 12:17:20|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|7747
1621945050000|2021-05-25 12:17:30|||||||||1500
1621945060000|2021-05-25 12:17:40|||||||||603
1621945070000|2021-05-25 12:17:50|||||||||1
1621945080000|2021-05-25 12:18:00|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1664
1621945090000|2021-05-25 12:18:10|||||||||60
1621945110000|2021-05-25 12:18:30|||||||||728
1621945150000|2021-05-25 12:19:10|972|971.8|972.2|972|972.2|972|972|971.8|14975
1621945170000|2021-05-25 12:19:30|972|971.8|972.2|971.8|972.2|972|972|971.8|18897
1621945180000|2021-05-25 12:19:40||972||972||972||971.8|0
1621945190000|2021-05-25 12:19:50|||||||||489
1621945200000|2021-05-25 12:20:00|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|2433
1621945210000|2021-05-25 12:20:10|972.2|972|972|971.6|972.2|972|972|971.6|18461
1621945220000|2021-05-25 12:20:20|971.8|971.4|971.8|971.6|972|971.8|971.6|971.4|10005
1621945230000|2021-05-25 12:20:30|971.6|971.4|971.6|971.4|971.8|971.6|971.6|971.4|10042
1621945240000|2021-05-25 12:20:40|||||||||830
1621945250000|2021-05-25 12:20:50|971.4|971.2|971.4|971|971.4|971.2|971.4|971|6831
1621945290000|2021-05-25 12:21:30||971.2||971.2||971.2||971.2|0
1621945320000|2021-05-25 12:22:00|||||||||3893
1621945350000|2021-05-25 12:22:30|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|1517
1621945360000|2021-05-25 12:22:40|||||||||1000
1621945370000|2021-05-25 12:22:50|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|9164
1621945380000|2021-05-25 12:23:00|||||||||2722
1621945390000|2021-05-25 12:23:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|294
1621945410000|2021-05-25 12:23:30|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|5000
1621945420000|2021-05-25 12:23:40|||||||||309
1621945440000|2021-05-25 12:24:00|971.6||971.8||971.8||971.6||0
1621945530000|2021-05-25 12:25:30|||||||||66052
1621945560000|2021-05-25 12:26:00|971.6|971.2|971.4|971.2|971.6|971.2|971.2|971|19157
1621945570000|2021-05-25 12:26:10|971.2|971|971.4|971.2|971.4|971.2|971.2|971|12428
1621945580000|2021-05-25 12:26:20|971.6|971|971.6|971.2|971.6|971.2|971.2|971|3341
1621945590000|2021-05-25 12:26:30|971.4|971|971.4|971|971.4|971|971.2|971|0
1621945600000|2021-05-25 12:26:40|971.2|970.8|971|970.6|971.2|970.8|970.8|970.6|21494
1621945620000|2021-05-25 12:27:00|970.8|970.4|970.4|970.2|970.8|970.4|970.4|970.2|5239
1621945630000|2021-05-25 12:27:10|970.2|970|970.4|970|970.4|970|970.2|970|2631
1621945640000|2021-05-25 12:27:20|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|2800
1621945660000|2021-05-25 12:27:40|970.4|970|970.4|970|970.4|970|970.4|970|261
1621945680000|2021-05-25 12:28:00||970.2||970.2||970.2||970.2|0
1621945700000|2021-05-25 12:28:20|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|84
1621945710000|2021-05-25 12:28:30|970.4||970.4||970.4||970.4||58
1621945730000|2021-05-25 12:28:50|970.2|970|970.2|970|970.2|970|970.2|970|3
1621945740000|2021-05-25 12:29:00|970.4||970.4||970.4||970.2||0
1621945750000|2021-05-25 12:29:10|970.2||970.4||970.4||970.2||0
1621945760000|2021-05-25 12:29:20|970.2||970.2||970.4||970.2||974
1621945770000|2021-05-25 12:29:30|970.4|970.2|970.2|970|970.4|970.2|970.2|969.8|4652
1621945790000|2021-05-25 12:29:50|970|969.8|970|969.8|970|969.8|970|969.8|3483
1621945800000|2021-05-25 12:30:00|969.8|969.6|970|969.6|970|969.6|969.8|969.4|551
1621945880000|2021-05-25 12:31:20|969.8|969.4|969.6|969.4|969.8|969.4|969.6|969.4|2266
1621945900000|2021-05-25 12:31:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|317
1621945910000|2021-05-25 12:31:50|969.6||969.6||969.6||969.6||0
1621945930000|2021-05-25 12:32:10|969.4|969.2|969.4|969|969.4|969.2|969.2|969|2291
1621945950000|2021-05-25 12:32:30|969.2|969.2|969.6|969.2|969.6|969.2|969.2|969|3811
1621945990000|2021-05-25 12:33:10|969.4||969.4||969.4||969.4||0
1621946000000|2021-05-25 12:33:20|969.2|969|969.4|969.2|969.6|969.2|969.2|969|7584
1621946010000|2021-05-25 12:33:30|||||||||1000
1621946030000|2021-05-25 12:33:50|969.6||969.6||969.6||969.6||1402
1621946040000|2021-05-25 12:34:00|969.4||969.6||969.6||969.4||0
1621946050000|2021-05-25 12:34:10|969.4||969.4||969.6||969.4||2616
1621946060000|2021-05-25 12:34:20|969.6||969.4||969.6||969.4||0
1621946070000|2021-05-25 12:34:30|969.2|969|969.2|969|969.2|969|969.2|969|1173
1621946080000|2021-05-25 12:34:40|969.4|969.2|969.4|969.2|969.4|969.2|969.2|969.2|394
1621946120000|2021-05-25 12:35:20|969.6|969.4|969.6|969.4|969.6|969.4|969.4|969.2|14362
1621946140000|2021-05-25 12:35:40|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.4|5937
1621946190000|2021-05-25 12:36:30|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|8238
1621946200000|2021-05-25 12:36:40|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|3006
1621946260000|2021-05-25 12:37:40|||||||||3627
1621946300000|2021-05-25 12:38:20|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|17950
1621946320000|2021-05-25 12:38:40|970|969.8|969.8|969.6|970|969.8|969.8|969.6|39072
1621946330000|2021-05-25 12:38:50|970||970||970||970||0
1621946370000|2021-05-25 12:39:30|969.8||970||970||969.8||1576
1621946380000|2021-05-25 12:39:40|969.8||970||970||969.8||0
1621946390000|2021-05-25 12:39:50|969.8|969.4|969.8|969.6|969.8|969.6|969.6|969.4|13666
1621946400000|2021-05-25 12:40:00|970|969.8|970|969.8|970|969.8|970|969.8|2656
1621946410000|2021-05-25 12:40:10||969.6||969.8||969.8||969.6|0
1621946460000|2021-05-25 12:41:00|||||||||884
1621946490000|2021-05-25 12:41:30|||||||||886
1621946530000|2021-05-25 12:42:10|||||||||875
1621946560000|2021-05-25 12:42:40|970.2|970|970.2|970|970.2|970|969.8|969.6|26859
1621946570000|2021-05-25 12:42:50|970|969.8|970.2|970|970.2|970|970|969.8|7504
1621946580000|2021-05-25 12:43:00|970.4|970.2|970.2|970|970.4|970.2|970.2|970|4685
1621946610000|2021-05-25 12:43:30|||||||||2500
1621946620000|2021-05-25 12:43:40|970|969.6|970|969.8|970|969.8|970|969.6|23883
1621946630000|2021-05-25 12:43:50|969.8|969.6|969.4|969.2|969.8|969.6|969.4|969|10413
1621946640000|2021-05-25 12:44:00||969||969.2||969.2||969|226
1621946650000|2021-05-25 12:44:10|969.6|969.4|969.6|969.2|969.8|969.6|969.6|969.2|35941
1621946660000|2021-05-25 12:44:20||969.4||969.4||969.4||969.4|0
1621946670000|2021-05-25 12:44:30|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|3170
1621946680000|2021-05-25 12:44:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|5414
1621946730000|2021-05-25 12:45:30|969.6|968.8|969.8|969.4|970|969.8|969|968.8|70125
1621946740000|2021-05-25 12:45:40|970|969.6|970|969.6|970|969.6|970|969.6|3114
1621946810000|2021-05-25 12:46:50|969.8||970||970||969.8||1500
1621946840000|2021-05-25 12:47:20|969.8||969.8||970||969.8||3096
1621946850000|2021-05-25 12:47:30|970||970||970||970||0
1621946900000|2021-05-25 12:48:20||969.8||969.6||969.8||969.6|0
1621946910000|2021-05-25 12:48:30|969.8|969.8|970|969.6|970|969.8|969.8|969.6|5229
1621946920000|2021-05-25 12:48:40|969.8|969.4|969.8|969.4|969.8|969.6|969.4|969|18574
1621946930000|2021-05-25 12:48:50|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|9039
1621946940000|2021-05-25 12:49:00|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|3325
1621946950000|2021-05-25 12:49:10|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|653
1621946960000|2021-05-25 12:49:20||969.2||969.2||969.2||969.2|1383
1621946980000|2021-05-25 12:49:40|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.4|678
1621947000000|2021-05-25 12:50:00|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|8
1621947020000|2021-05-25 12:50:20|||||||||2634
1621947060000|2021-05-25 12:51:00|969.6|969.4|969.6|969.4|969.8|969.4|969.6|969.4|5406
1621947080000|2021-05-25 12:51:20|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|6415
1621947090000|2021-05-25 12:51:30|969.4||969.4||969.4||969.4||0
1621947110000|2021-05-25 12:51:50|969.2|969|969.2|968.8|969.2|969|969|968.8|6017
1621947130000|2021-05-25 12:52:10|969|968.6|969|968.6|969|968.6|968.8|968.4|5398
1621947160000|2021-05-25 12:52:40|968.8||969||969||968.8||1500
1621947170000|2021-05-25 12:52:50|968.8||969||969||968.8||0
1621947180000|2021-05-25 12:53:00|968.8|968.8|969|968.8|969|968.8|968.8|968.8|1200
1621947190000|2021-05-25 12:53:10|968.8|968.6|969|968.6|969|968.6|968.8|968.6|0
1621947200000|2021-05-25 12:53:20|968.8|968.4|968.4|968|968.8|968.4|968.4|968|942
1621947210000|2021-05-25 12:53:30|968.2|968.2|968.4|968|968.4|968.2|968.2|968|2449
1621947220000|2021-05-25 12:53:40|968.2|967.8|968|967.6|968.4|967.8|968|967.6|312
1621947230000|2021-05-25 12:53:50|967.8|967.8|967.8|967.6|967.8|967.8|967.8|967.6|0
1621947240000|2021-05-25 12:54:00|968||968||968||968||0
1621947260000|2021-05-25 12:54:20|967.8|967.4|967.4|967.2|967.8|967.4|967.4|967.2|786
1621947270000|2021-05-25 12:54:30|967.6||967.4||967.6||967.4||5430
1621947280000|2021-05-25 12:54:40|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|306
1621947300000|2021-05-25 12:55:00|967.8|967.6|968|967.8|968|967.8|967.8|967.6|16649
1621947310000|2021-05-25 12:55:10|968.2|968|968.2|967.8|968.2|968|968.2|967.8|4576
1621947370000|2021-05-25 12:56:10|968||968||968.2||968||0
1621947380000|2021-05-25 12:56:20|968.2|968|968.2|967.8|968.2|968|968.2|967.8|8
1621947400000|2021-05-25 12:56:40||968||968||968||968|0
1621947410000|2021-05-25 12:56:50|968|967.8|968.2|967.8|968.2|967.8|968|967.8|9727
1621947440000|2021-05-25 12:57:20|968|967.6|968|967.6|968|967.6|967.8|967.6|3857
1621947450000|2021-05-25 12:57:30|967.8||968||968||967.8||0
1621947460000|2021-05-25 12:57:40|968.2|967.8|968.2|967.8|968.2|968|968|967.8|3274
1621947470000|2021-05-25 12:57:50|968|967.6|968|967.6|968.2|967.6|968|967.6|0
1621947480000|2021-05-25 12:58:00|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|1
1621947490000|2021-05-25 12:58:10|968|967.6|968|967.6|968|967.6|967.8|967.6|0
1621947500000|2021-05-25 12:58:20|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|628
1621947540000|2021-05-25 12:59:00|968.4|968|968.8|968.6|969|968.6|968.4|968|7263
1621947550000|2021-05-25 12:59:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|2316
1621947580000|2021-05-25 12:59:40|969|968.6|969|968.6|969|968.6|969|968.6|0
1621947590000|2021-05-25 12:59:50|968.8|968.8|969.2|968.8|969.2|968.8|968.8|968.8|5060
1621947620000|2021-05-25 13:00:20|969|969|969.2|968.8|969.2|969|969|968.8|1016
1621947640000|2021-05-25 13:00:40|969.4|969|969.2|969|969.4|969|969.2|969|7
1621947650000|2021-05-25 13:00:50|969.4||969.4||969.4||969.4||2169
1621947670000|2021-05-25 13:01:10|969.2|969.2|969.4|969|969.4|969.2|969.2|969|1213
1621947680000|2021-05-25 13:01:20|969.2||969.4||969.4||969.2||1000
1621947700000|2021-05-25 13:01:40|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|3762
1621947710000|2021-05-25 13:01:50|969.4|969.2|969.4|969.2|969.6|969.4|969.4|969.2|4625
1621947720000|2021-05-25 13:02:00|969.2|969|969.4|969|969.4|969|969.2|969|1359
1621947750000|2021-05-25 13:02:30|||||||||124
1621947760000|2021-05-25 13:02:40|||||||||102
1621947770000|2021-05-25 13:02:50|||||||||239
1621947780000|2021-05-25 13:03:00|969.2||969.2||969.2||969.2||2192
1621947800000|2021-05-25 13:03:20|969.4|968.8|969|968.6|969.4|968.8|968.8|968.6|19898
1621947910000|2021-05-25 13:05:10|968.8|968.8|969|968.8|969|968.8|968.8|968.8|2179
1621947920000|2021-05-25 13:05:20|968.8|968.6|969|968.6|969|968.6|968.8|968.6|3933
1621947960000|2021-05-25 13:06:00|968.8|968.4|968.4|968|968.8|968.6|968.4|968|10317
1621947970000|2021-05-25 13:06:10||968.2||968.2||968.2||968.2|0
1621947980000|2021-05-25 13:06:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2071
1621947990000|2021-05-25 13:06:30|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|7252
1621948000000|2021-05-25 13:06:40|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|2163
1621948020000|2021-05-25 13:07:00|||||||||1725
1621948030000|2021-05-25 13:07:10|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|689
1621948050000|2021-05-25 13:07:30|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|6526
1621948060000|2021-05-25 13:07:40|||||||||1171
1621948070000|2021-05-25 13:07:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|1350
1621948110000|2021-05-25 13:08:30|968.4||968.4||968.4||968.4||0
1621948130000|2021-05-25 13:08:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|10678
1621948190000|2021-05-25 13:09:50||968.4||968.2||968.4||968.2|440
1621948200000|2021-05-25 13:10:00|968.4||968.6||968.6||968.4||569
1621948220000|2021-05-25 13:10:20|968.4|968.4|968.4|968|968.6|968.4|968.2|968|10224
1621948230000|2021-05-25 13:10:30||968.2||968.2||968.2||968.2|0
1621948250000|2021-05-25 13:10:50|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|310
1621948260000|2021-05-25 13:11:00|968.4|968.2|968.4|968|968.4|968.2|968.2|968|13067
1621948270000|2021-05-25 13:11:10||968.2||968.2||968.2||968.2|0
1621948290000|2021-05-25 13:11:30|968.6||968.6||968.6||968.6||4764
1621948300000|2021-05-25 13:11:40|968.4||968.6||968.6||968.4||0
1621948310000|2021-05-25 13:11:50|968.4||968.6||968.6||968.4||0
1621948320000|2021-05-25 13:12:00|968.4||968.4||968.6||968.4||0
1621948330000|2021-05-25 13:12:10|968.6||968.6||968.6||968.6||0
1621948340000|2021-05-25 13:12:20||968.4||968.4||968.4||968.4|0
1621948350000|2021-05-25 13:12:30|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|63
1621948360000|2021-05-25 13:12:40||968.4||968.4||968.4||968.4|0
1621948370000|2021-05-25 13:12:50|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|7342
1621948430000|2021-05-25 13:13:50|968.4|968.2|968.4|968|968.4|968.2|968.2|968|6121
1621948440000|2021-05-25 13:14:00||968.2||968.2||968.2||968.2|0
1621948450000|2021-05-25 13:14:10|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3251
1621948460000|2021-05-25 13:14:20||968.4||968.4||968.4||968.4|0
1621948470000|2021-05-25 13:14:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|6636
1621948500000|2021-05-25 13:15:00|968.6|968.4|968.6|968.4|968.6|968.4|968.4|968.2|2072
1621948510000|2021-05-25 13:15:10|968.4|968.2|968.4|968|968.4|968.2|968.2|968|6169
1621948520000|2021-05-25 13:15:20|968.2|967.8|968|967.6|968.2|967.8|967.8|967.6|7412
1621948600000|2021-05-25 13:16:40|967.8|967.4|967.4|967.2|967.8|967.4|967.2|967|5378
1621948610000|2021-05-25 13:16:50|967.2|967|967.4|967|967.4|967|967.2|967|235
1621948620000|2021-05-25 13:17:00|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|1497
1621948630000|2021-05-25 13:17:10|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|613
1621948640000|2021-05-25 13:17:20|967.6||967.6||967.6||967.6||0
1621948660000|2021-05-25 13:17:40||967.4||967.4||967.4||967.4|0
1621948670000|2021-05-25 13:17:50|967.8|967.6|968|967.6|968|967.8|967.8|967.6|11476
1621948690000|2021-05-25 13:18:10||967.8||967.8||967.8||967.8|0
1621948720000|2021-05-25 13:18:40|||||||||547
1621948760000|2021-05-25 13:19:20|967.8|967.6|968|967.8|968|967.8|967.8|967.6|5434
1621948770000|2021-05-25 13:19:30|968.2|968|968.4|968.2|968.4|968.2|968.2|968|12409
1621948780000|2021-05-25 13:19:40|968.2|968|968.4|968|968.4|968.2|968.2|968|8097
1621948800000|2021-05-25 13:20:00||968.2||968.2||968.2||968|1000
1621948810000|2021-05-25 13:20:10||968||968||968||968|2000
1621948840000|2021-05-25 13:20:40|968.2||968.4||968.4||968.2||415
1621948860000|2021-05-25 13:21:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|3627
1621948910000|2021-05-25 13:21:50|968.4||968.6||968.6||968.4||2163
1621948940000|2021-05-25 13:22:20|968.8|968.4|969|968.8|969|968.8|968.8|968.4|10708
1621948950000|2021-05-25 13:22:30|968.8|968.6|969|968.6|969|968.8|968.8|968.6|728
1621948990000|2021-05-25 13:23:10|969.2|968.8|969.2|969|969.2|969|969.2|968.8|4775
1621949000000|2021-05-25 13:23:20|969|968.8|969.2|968.8|969.2|968.8|969|968.8|1049
1621949020000|2021-05-25 13:23:40|969|968.6|969|968.6|969|968.8|968.8|968.6|14639
1621949050000|2021-05-25 13:24:10||968.8||968.8||968.8||968.8|0
1621949060000|2021-05-25 13:24:20||968.6||968.8||968.8||968.6|0
1621949070000|2021-05-25 13:24:30|||||||||204
1621949080000|2021-05-25 13:24:40|969.2|969|969|968.8|969.2|969|969|968.8|5424
1621949090000|2021-05-25 13:24:50|||||||||1186
1621949100000|2021-05-25 13:25:00|969.2|969|969.2|969|969.2|969|969.2|969|1366
1621949110000|2021-05-25 13:25:10||968.8||969||969||968.8|670
1621949120000|2021-05-25 13:25:20|969|968.8|969|968.8|969|968.8|969|968.8|6909
1621949140000|2021-05-25 13:25:40|968.8|968.6|969|968.6|969|968.6|968.8|968.6|8848
1621949150000|2021-05-25 13:25:50|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|453
1621949160000|2021-05-25 13:26:00|969|969|969.2|969|969.2|969|969|969|7
1621949170000|2021-05-25 13:26:10|969|968.8|968.8|968.6|969|968.8|968.8|968.6|1011
1621949180000|2021-05-25 13:26:20|969||969||969||969||0
1621949190000|2021-05-25 13:26:30|968.8|968.8|969|968.6|969|968.8|968.8|968.6|145
1621949200000|2021-05-25 13:26:40|968.8||969||969||968.8||0
1621949220000|2021-05-25 13:27:00|968.8|968.4|968.8|968.4|968.8|968.6|968.6|968.4|8032
1621949230000|2021-05-25 13:27:10||968.6||968.6||968.6||968.6|1269
1621949260000|2021-05-25 13:27:40|969|968.8|969|968.8|969|968.8|969|968.8|6259
1621949270000|2021-05-25 13:27:50|969.2|969|969.2|969|969.2|969|969.2|968.8|4035
1621949280000|2021-05-25 13:28:00|||||||||591
1621949310000|2021-05-25 13:28:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|2559
1621949330000|2021-05-25 13:28:50|969.2|969|969.4|969.2|969.4|969.2|969.2|969|12503
1621949380000|2021-05-25 13:29:40|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|5905
1621949400000|2021-05-25 13:30:00|969.8|969.6|970|969.6|970|969.8|969.6|969.4|51283
1621949410000|2021-05-25 13:30:10|969.8|969.8|970|969.8|970|969.8|969.8|969.6|7052
1621949420000|2021-05-25 13:30:20|970.2|970|970.6|970.4|970.6|970.4|970.2|970|30828
1621949430000|2021-05-25 13:30:30|970.4|970.2|970.6|970.4|970.8|970.6|970.4|970.2|16513
1621949450000|2021-05-25 13:30:50|970.4|970.2|970.2|970|970.4|970.2|970|969.8|34217
1621949460000|2021-05-25 13:31:00|970|969.8|970|969.8|970.2|970|970|969.8|7467
1621949470000|2021-05-25 13:31:10|970.2|970|970|969.8|970.2|970|970|969.8|7058
1621949480000|2021-05-25 13:31:20|970.2|970|969.8|969.6|970.2|970|969.8|969.4|24042
1621949490000|2021-05-25 13:31:30|969.6|969.4|969.6|969.4|970|969.8|969.6|969.4|17107
1621949500000|2021-05-25 13:31:40|969.8|969.6|969.8|969.6|969.8|969.6|969.6|969.4|9669
1621949510000|2021-05-25 13:31:50|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.2|10137
1621949520000|2021-05-25 13:32:00|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|7897
1621949530000|2021-05-25 13:32:10|970|969.6|970.4|970|970.6|970.4|970|969.4|59138
1621949540000|2021-05-25 13:32:20|||||||||251
1621949550000|2021-05-25 13:32:30|970.2|970.2|970.8|970.4|970.8|970.6|970.2|970|1835
1621949560000|2021-05-25 13:32:40|||||||||659
1621949570000|2021-05-25 13:32:50|970.6|970.2|970.4|970|970.8|970.2|970.2|970|23980
1621949580000|2021-05-25 13:33:00|970.6|970.2|970.6|970.4|970.6|970.4|970.2|969.8|51348
1621949600000|2021-05-25 13:33:20|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|21548
1621949610000|2021-05-25 13:33:30|970.4|970|970.6|970.4|970.6|970.4|970.2|970|34931
1621949620000|2021-05-25 13:33:40||970.2||970.2||970.4||970.2|6572
1621949630000|2021-05-25 13:33:50|970.8|970.4|971|970.6|971.6|971.4|970.8|970.4|62737
1621949640000|2021-05-25 13:34:00|970.8|970.4|970.2|970|970.8|970.6|970.2|970|13742
1621949650000|2021-05-25 13:34:10|970.4|969.8|970.2|970|970.4|970.2|970.2|969.8|4233
1621949660000|2021-05-25 13:34:20|970.4|970.2|970.8|970.6|970.8|970.6|970.4|970.2|6052
1621949670000|2021-05-25 13:34:30|970.6|970.4|970.8|970.4|970.8|970.6|970.6|970.4|925
1621949680000|2021-05-25 13:34:40|971|970.6|971|970.6|971|970.8|970.8|970.4|21494
1621949690000|2021-05-25 13:34:50||970.8||970.8||970.8||970.8|0
1621949700000|2021-05-25 13:35:00|971.2|971|971.2|970.8|971.2|971|971|970.8|66848
1621949710000|2021-05-25 13:35:10|971|971|971|970.8|971|971|971|970.6|6816
1621949720000|2021-05-25 13:35:20|971.2|971|971.2|971|971.2|971|971.2|971|4246
1621949730000|2021-05-25 13:35:30|971.4|971.2|971.2|971|971.4|971.2|971.2|971|8580
1621949740000|2021-05-25 13:35:40|||||||||77
1621949750000|2021-05-25 13:35:50|||||||||11036
1621949760000|2021-05-25 13:36:00|971|970.8|971.2|971|971.2|971|971|970.8|12039
1621949770000|2021-05-25 13:36:10|||||||||113
1621949780000|2021-05-25 13:36:20|971.4|971.2|971.2|971|971.4|971.2|971|970.8|26859
1621949790000|2021-05-25 13:36:30|971|970.8|971.2|970.8|971.2|970.8|971|970.8|4144
1621949800000|2021-05-25 13:36:40|971|970.6|970.6|970.4|971.2|970.6|970.6|970.4|15848
1621949810000|2021-05-25 13:36:50||970.2||970.2||970.2||970.2|1012
1621949820000|2021-05-25 13:37:00|970.4|970|970.4|970|970.4|970.2|970.2|970|8209
1621949830000|2021-05-25 13:37:10|970.6|970.2|970.4|970.2|970.8|970.6|970.4|970.2|11867
1621949840000|2021-05-25 13:37:20|||||||||500
1621949870000|2021-05-25 13:37:50|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|414
1621949880000|2021-05-25 13:38:00|970.4||970.4||970.4||970.4||507
1621949890000|2021-05-25 13:38:10|||||||||195
1621949900000|2021-05-25 13:38:20|970.6|970.4|971|970.6|971|970.8|970.4|970.2|22382
1621949910000|2021-05-25 13:38:30||970.8||970.8||970.8||970.8|450
1621949920000|2021-05-25 13:38:40|||||||||150
1621949930000|2021-05-25 13:38:50|||||||||1640
1621949940000|2021-05-25 13:39:00|||||||||12968
1621949950000|2021-05-25 13:39:10|||||||||569
1621949960000|2021-05-25 13:39:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2134
1621949980000|2021-05-25 13:39:40|971.4|971|971.6|971.2|971.6|971.4|971.4|970.8|13192
1621949990000|2021-05-25 13:39:50|971.8|971.4|971.8|971.6|972.2|972|971.8|971.4|35325
1621950000000|2021-05-25 13:40:00|972|971.8|972|971.6|972|971.8|972|971.6|306
1621950010000|2021-05-25 13:40:10||971.8||971.6||971.8||971.6|0
1621950020000|2021-05-25 13:40:20|971.8|971.8|972|971.6|972|971.8|971.8|971.6|2763
1621950030000|2021-05-25 13:40:30||971.8||971.8||971.8||971.8|0
1621950040000|2021-05-25 13:40:40|972.2|972|972.2|971.8|972.2|972|972|971.8|5606
1621950050000|2021-05-25 13:40:50|972||972||972||972||0
1621950060000|2021-05-25 13:41:00|971.8|971.6|971.8|971.6|972|971.6|971.8|971.6|4643
1621950070000|2021-05-25 13:41:10|972|971.8|972|971.6|972|971.8|972|971.6|1
1621950080000|2021-05-25 13:41:20||971.8||971.6||971.8||971.6|0
1621950090000|2021-05-25 13:41:30|971.8|971.8|972|971.6|972|971.8|971.8|971.6|11
1621950100000|2021-05-25 13:41:40||971.8||971.8||971.8||971.8|0
1621950110000|2021-05-25 13:41:50|971.8|971.6|972|971.8|972|971.8|971.8|971.6|12644
1621950120000|2021-05-25 13:42:00|972.2|972|972|971.6|972.2|972|971.8|971.6|11414
1621950130000|2021-05-25 13:42:10|971.8|971.4|971.8|971.6|971.8|971.6|971.6|971.2|4307
1621950140000|2021-05-25 13:42:20|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|616
1621950150000|2021-05-25 13:42:30|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|898
1621950160000|2021-05-25 13:42:40|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|1273
1621950170000|2021-05-25 13:42:50|971.6|971.6|971.6|971.4|971.8|971.6|971.4|971.2|2938
1621950180000|2021-05-25 13:43:00|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|299
1621950200000|2021-05-25 13:43:20|971.6||971.6||971.6||971.6||0
1621950210000|2021-05-25 13:43:30|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|281
1621950230000|2021-05-25 13:43:50|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|4754
1621950240000|2021-05-25 13:44:00|972|971.8|972|971.6|972|971.8|971.8|971.6|10480
1621950250000|2021-05-25 13:44:10|972.2|971.8|972.4|972|972.6|972.4|972.2|971.8|18085
1621950260000|2021-05-25 13:44:20||972.2||972.2||972.2||972.2|3062
1621950270000|2021-05-25 13:44:30|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|4448
1621950290000|2021-05-25 13:44:50|972.4|972|972.4|972|972.4|972.2|972.2|971.8|11163
1621950300000|2021-05-25 13:45:00|972.2|971.8|972.6|972.2|972.6|972.4|972.2|971.8|5064
1621950310000|2021-05-25 13:45:10|972.8|972.4|973|972.8|973|972.8|972.8|972.4|11138
1621950320000|2021-05-25 13:45:20||972.6||972.6||972.6||972.6|402
1621950330000|2021-05-25 13:45:30|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|1323
1621950340000|2021-05-25 13:45:40|973|972.6|972.8|972.6|973|972.8|972.8|972.6|12
1621950350000|2021-05-25 13:45:50|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|0
1621950360000|2021-05-25 13:46:00|972.4|972.2|972.4|972|972.6|972.4|972.2|972|11430
1621950370000|2021-05-25 13:46:10|972.6|972.2|972.8|972.6|972.8|972.6|972.4|972.2|3689
1621950380000|2021-05-25 13:46:20|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|2369
1621950390000|2021-05-25 13:46:30||972.2||972.2||972.2||972.2|0
1621950410000|2021-05-25 13:46:50|972.4||972.4||972.4||972.4||0
1621950420000|2021-05-25 13:47:00|972.2|972|972.6|972.2|972.6|972.4|972.2|972|10444
1621950440000|2021-05-25 13:47:20|972.4|972|972.4|972|972.4|972.2|972.2|972|5939
1621950450000|2021-05-25 13:47:30|972.2|971.8|972.2|971.8|972.4|972|972|971.8|20493
1621950460000|2021-05-25 13:47:40|972|972|972.2|971.8|972.2|972|972|971.8|5720
1621950480000|2021-05-25 13:48:00|972|972|972.2|972|972.2|972|972|971.8|5707
1621950490000|2021-05-25 13:48:10|972|971.8|971.8|971.4|972|971.8|971.6|971.4|8274
1621950500000|2021-05-25 13:48:20|971.6|971.6|971.4|971|971.8|971.6|971.4|971|3491
1621950510000|2021-05-25 13:48:30|971.2|971.2|971.2|971|971.2|971.2|971.2|971|1436
1621950530000|2021-05-25 13:48:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|201
1621950540000|2021-05-25 13:49:00|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|8647
1621950560000|2021-05-25 13:49:20|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|511
1621950570000|2021-05-25 13:49:30|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2966
1621950580000|2021-05-25 13:49:40|971.4|971|971.6|971.2|971.6|971.2|971.2|971|3141
1621950590000|2021-05-25 13:49:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1621950600000|2021-05-25 13:50:00|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|793
1621950610000|2021-05-25 13:50:10|971|971|971|970.6|971.2|971|970.8|970.6|1899
1621950620000|2021-05-25 13:50:20|970.8||971||971||970.8||1163
1621950630000|2021-05-25 13:50:30|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|1626
1621950640000|2021-05-25 13:50:40|970.8||970.6||970.8||970.6||0
1621950650000|2021-05-25 13:50:50|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970|11581
1621950660000|2021-05-25 13:51:00|970.4|970.4|970.4|970|970.6|970.4|970.2|970|3720
1621950670000|2021-05-25 13:51:10|||||||||336
1621950690000|2021-05-25 13:51:30|970.2|969.8|970.2|969.8|970.2|970|970|969.8|2720
1621950700000|2021-05-25 13:51:40|970|969.6|969.8|969.6|970|969.6|969.8|969.6|2160
1621950710000|2021-05-25 13:51:50|969.6|969.4|969.2|968.8|969.6|969.4|969.2|968.8|29200
1621950720000|2021-05-25 13:52:00|969|969|969|968.6|969.2|969|968.8|968.4|11982
1621950730000|2021-05-25 13:52:10|||||||||121
1621950740000|2021-05-25 13:52:20|968.8|968.4|968.8|968.4|969|968.8|968.4|968.2|43350
1621950750000|2021-05-25 13:52:30||968.6||968.6||968.6||968.4|3691
1621950760000|2021-05-25 13:52:40||968.4||968.4||968.4||968.4|3183
1621950770000|2021-05-25 13:52:50|968.6|968.2|968.4|968|968.8|968.6|968.2|968|30121
1621950780000|2021-05-25 13:53:00|968.2|968.2|968|967.6|968.2|968.2|967.8|967.4|36593
1621950790000|2021-05-25 13:53:10|967.8|967.8|968|967.6|968.2|968|967.8|967.6|34021
1621950800000|2021-05-25 13:53:20||967.8||967.6||967.8||967.6|440
1621950810000|2021-05-25 13:53:30|967.8|967.8|967.8|967.6|968|967.8|967.6|967.4|4862
1621950820000|2021-05-25 13:53:40|968|967.4|968.2|967.8|968.2|968|968|967.4|16237
1621950830000|2021-05-25 13:53:50|968.4|968|968.2|967.8|968.4|968.2|968.2|967.8|12460
1621950860000|2021-05-25 13:54:20|968.4|968|968.4|968.2|968.4|968.2|968.2|967.8|13146
1621950870000|2021-05-25 13:54:30|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2411
1621950880000|2021-05-25 13:54:40|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|677
1621950900000|2021-05-25 13:55:00||968.4||968.4||968.4||968.4|200
1621950910000|2021-05-25 13:55:10|968.8|968.6|969|968.6|969|968.8|968.8|968.6|16427
1621950920000|2021-05-25 13:55:20|969.2|968.8|969.2|969|969.2|969|969.2|968.8|5196
1621950930000|2021-05-25 13:55:30|969.4|969.2|969.4|969|969.4|969.2|969.2|969|7743
1621950950000|2021-05-25 13:55:50|969.2|969.2|969.2|969|969.4|969.2|969.2|969|3837
1621950960000|2021-05-25 13:56:00|969|968.8|969|968.6|969.2|968.8|968.8|968.6|17041
1621950970000|2021-05-25 13:56:10|968.8|968.8|968.4|968.2|969|968.8|968.4|968.2|15627
1621950980000|2021-05-25 13:56:20|968.2|968|968.4|968.2|968.4|968.2|968.2|968|6568
1621950990000|2021-05-25 13:56:30|968.2|968|968|967.8|968.2|968|968|967.8|1571
1621951000000|2021-05-25 13:56:40|967.8|967.6|968|967.6|968|967.8|967.8|967.6|2308
1621951010000|2021-05-25 13:56:50|967.8|967.4|968|967.6|968|967.8|967.6|967.4|7086
1621951020000|2021-05-25 13:57:00|968.2|967.8|968|967.6|968.2|968|968|967.6|13749
1621951030000|2021-05-25 13:57:10|967.8|967.8|967.8|967.6|968.2|968|967.8|967.6|3362
1621951040000|2021-05-25 13:57:20|968|967.8|968.2|967.8|968.2|968|968|967.8|11252
1621951050000|2021-05-25 13:57:30|968|967.6|968|967.6|968|967.8|967.8|967.6|1838
1621951060000|2021-05-25 13:57:40|968.2|967.8|968.6|968.4|968.6|968.4|968.2|967.8|3381
1621951070000|2021-05-25 13:57:50|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|2273
1621951080000|2021-05-25 13:58:00|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|1625
1621951090000|2021-05-25 13:58:10|968.4||968.6||968.6||968.4||0
1621951110000|2021-05-25 13:58:30|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|3659
1621951120000|2021-05-25 13:58:40|||||||||89
1621951130000|2021-05-25 13:58:50|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|6086
1621951140000|2021-05-25 13:59:00||968.6||968.6||968.6||968.6|4569
1621951150000|2021-05-25 13:59:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|8803
1621951160000|2021-05-25 13:59:20|||||||||1
1621951200000|2021-05-25 14:00:00|||||||||200
1621951210000|2021-05-25 14:00:10|968.6|968.6|968.8|968.4|968.8|968.6|968.6|968.4|1798
1621951220000|2021-05-25 14:00:20|968.6|968.6|968.8|968.4|968.8|968.6|968.4|968.2|6570
1621951230000|2021-05-25 14:00:30|968.6|968.2|968.4|968.2|968.6|968.4|968.4|968|4920
1621951240000|2021-05-25 14:00:40|968.6|968|968.4|968|968.6|968.2|968.2|967.8|1937
1621951250000|2021-05-25 14:00:50||968.2||968.2||968.2||968.2|350
1621951260000|2021-05-25 14:01:00|968.6|968.4|968.4|968.2|968.8|968.6|968.4|968.2|21749
1621951270000|2021-05-25 14:01:10|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|7455
1621951280000|2021-05-25 14:01:20|969|968.6|969|968.6|969|968.6|968.8|968.4|11134
1621951300000|2021-05-25 14:01:40|968.8|968.4|968.6|968.2|968.8|968.6|968.4|968.2|10525
1621951310000|2021-05-25 14:01:50|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|7342
1621951320000|2021-05-25 14:02:00|968.4|968.2|968.2|967.8|968.4|968.2|968.2|967.8|4148
1621951330000|2021-05-25 14:02:10|968|968|968|967.8|968.2|968|967.8|967.6|4812
1621951340000|2021-05-25 14:02:20|968.2|968|968.2|968|968.2|968|968|967.8|12368
1621951350000|2021-05-25 14:02:30|968.4|968.2|968.2|968|968.4|968.2|968.2|968|2425
1621951360000|2021-05-25 14:02:40|968.4|968.2|968.4|968|968.4|968.2|968.2|968|2172
1621951370000|2021-05-25 14:02:50|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|843
1621951380000|2021-05-25 14:03:00|968.8|968.6|969|968.8|969.2|969|968.8|968.4|19078
1621951390000|2021-05-25 14:03:10|969.2|969|969.2|968.8|969.2|969|969|968.8|5995
1621951400000|2021-05-25 14:03:20|969.4|969|969.4|969|969.4|969.2|969.4|969|3114
1621951410000|2021-05-25 14:03:30|969.2|968.8|968.8|968.6|969.2|968.8|968.8|968.6|5852
1621951420000|2021-05-25 14:03:40|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3711
1621951430000|2021-05-25 14:03:50|968.4||968.4||968.6||968.4||5673
1621951440000|2021-05-25 14:04:00|968.2|968|968|967.6|968.4|968.2|967.8|967.6|15886
1621951450000|2021-05-25 14:04:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3814
1621951460000|2021-05-25 14:04:20|967.6|967.2|967.6|967.2|967.8|967.2|967.6|967.2|0
1621951470000|2021-05-25 14:04:30|967.4|967.4|967.8|967.4|967.8|967.6|967.4|967.2|25753
1621951480000|2021-05-25 14:04:40|968|967.6|968.2|967.8|968.2|968|968|967.6|8837
1621951490000|2021-05-25 14:04:50|968|967.6|968|967.8|968.2|967.8|967.8|967.6|4105
1621951500000|2021-05-25 14:05:00|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|2903
1621951510000|2021-05-25 14:05:10|967.6|967.2|967.4|967.2|967.6|967.4|967.2|967|25804
1621951520000|2021-05-25 14:05:20|967.2|967|967.8|967.4|967.8|967.6|967.2|967|18298
1621951530000|2021-05-25 14:05:30|968|967.6|967.8|967.6|968|967.8|967.8|967.6|10025
1621951540000|2021-05-25 14:05:40|968|967.8|968|967.8|968|967.8|968|967.8|1498
1621951550000|2021-05-25 14:05:50|967.8|967.6|968|967.6|968|967.8|967.8|967.6|7801
1621951560000|2021-05-25 14:06:00|967.8||967.8||967.8||967.8||0
1621951570000|2021-05-25 14:06:10|968|967.8|968|967.6|968|967.8|968|967.6|2076
1621951580000|2021-05-25 14:06:20||967.8||967.8||967.8||967.8|0
1621951600000|2021-05-25 14:06:40|967.8|967.6|968|967.6|968|967.6|967.8|967.6|7670
1621951610000|2021-05-25 14:06:50|968.2|967.8|968|967.8|968.2|968|968|967.8|9551
1621951620000|2021-05-25 14:07:00|968.2|968|968.2|968|968.2|968|968.2|968|14586
1621951630000|2021-05-25 14:07:10||967.8||967.8||967.8||967.8|351
1621951650000|2021-05-25 14:07:30|968||968||968||968||95
1621951670000|2021-05-25 14:07:50|968.2|968|968.4|968.2|968.4|968.2|968.2|968|11487
1621951700000|2021-05-25 14:08:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|9411
1621951710000|2021-05-25 14:08:30|968.8|968.6|969|968.8|969.2|969|968.8|968.6|13554
1621951720000|2021-05-25 14:08:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|2419
1621951730000|2021-05-25 14:08:50|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.2|8038
1621951740000|2021-05-25 14:09:00|968.6|968.6|968.6|968.4|968.6|968.6|968.6|968.2|4051
1621951750000|2021-05-25 14:09:10|968.8|968.6|969.2|968.8|969.2|969|968.8|968.6|15506
1621951760000|2021-05-25 14:09:20|969|968.6|968.8|968.6|969|968.6|968.8|968.6|632
1621951770000|2021-05-25 14:09:30|||||||||1303
1621951780000|2021-05-25 14:09:40|969||968.8||969||968.8||2626
1621951790000|2021-05-25 14:09:50|968.6|968.4|968.6|968.4|968.8|968.6|968.6|968.4|12431
1621951800000|2021-05-25 14:10:00|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|12889
1621951810000|2021-05-25 14:10:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|4703
1621951840000|2021-05-25 14:10:40|968.6||968.6||968.6||968.6||4165
1621951850000|2021-05-25 14:10:50|968.8|968.2|968.4|968.2|968.8|968.2|968.2|968|8846
1621951870000|2021-05-25 14:11:10|968.2|968|968.2|968|968.4|968|968.2|968|9008
1621951880000|2021-05-25 14:11:20|968|967.8|967.4|967.2|968|967.8|967.4|967.2|111642
1621951890000|2021-05-25 14:11:30|967.2|967|967.2|966.8|967.4|967.2|967.2|966.8|15357
1621951900000|2021-05-25 14:11:40|967|966.6|967.8|967.4|967.8|967.6|967|966.6|31516
1621951910000|2021-05-25 14:11:50|968|967.6|967.8|967.4|968|967.8|967.8|967.4|1580
1621951920000|2021-05-25 14:12:00|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|0
1621951930000|2021-05-25 14:12:10|968|967.6|968|967.6|968|967.8|967.8|967.6|2576
1621951940000|2021-05-25 14:12:20|967.8|967.8|968.2|967.8|968.2|968|967.8|967.8|10599
1621951950000|2021-05-25 14:12:30|968.4|968|968.2|968|968.6|968.4|968.2|968|17889
1621951960000|2021-05-25 14:12:40|968.4|968.2|968.4|968|968.6|968.2|968.2|968|4824
1621951970000|2021-05-25 14:12:50|968.2|967.8|968|967.8|968.4|967.8|968|967.8|6008
1621951980000|2021-05-25 14:13:00|968.2|967.6|967.8|967.4|968.2|967.6|967.6|967.4|9917
1621951990000|2021-05-25 14:13:10|967.6|967.6|967.6|967.4|967.8|967.6|967.6|967.4|9738
1621952000000|2021-05-25 14:13:20|967.4|967.2|967.2|966.8|967.4|967.2|967.2|966.8|1639
1621952010000|2021-05-25 14:13:30|967|967|967|966.8|967.2|967|967|966.8|3078
1621952020000|2021-05-25 14:13:40|967.2||967.2||967.2||967||0
1621952030000|2021-05-25 14:13:50|967||967.2||967.2||967||1500
1621952040000|2021-05-25 14:14:00|967.4|967|967.4|967.2|967.6|967.2|967.4|967|7935
1621952050000|2021-05-25 14:14:10|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|2439
1621952060000|2021-05-25 14:14:20|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2575
1621952070000|2021-05-25 14:14:30|968|967.6|968|967.8|968|967.8|968|967.6|5182
1621952080000|2021-05-25 14:14:40|968.2|968|968.4|968|968.4|968.2|968.2|967.8|10016
1621952090000|2021-05-25 14:14:50|968.6|968.2|968.4|968|968.6|968.4|968.4|968|10762
1621952100000|2021-05-25 14:15:00|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|6097
1621952120000|2021-05-25 14:15:20|968.4|968.4|968.8|968.6|968.8|968.6|968.4|968.4|3538
1621952130000|2021-05-25 14:15:30|969|968.8|969|968.8|969|968.8|969|968.6|1051
1621952140000|2021-05-25 14:15:40|969.2|969|969.6|969.4|969.6|969.4|969.2|969|15314
1621952150000|2021-05-25 14:15:50|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|1673
1621952160000|2021-05-25 14:16:00|||||||||155
1621952180000|2021-05-25 14:16:20|969.6|969.2|969.2|968.8|969.8|969.2|969.2|968.8|21862
1621952190000|2021-05-25 14:16:30|969|969|969|968.8|969.2|969|969|968.8|10938
1621952200000|2021-05-25 14:16:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1730
1621952210000|2021-05-25 14:16:50|969|968.8|969.2|968.8|969.2|969|969|968.8|24547
1621952220000|2021-05-25 14:17:00|969|968.6|969|968.6|969|968.6|969|968.6|100
1621952230000|2021-05-25 14:17:10|969.2|968.8|969.6|969.4|969.8|969.4|969.2|968.8|2245
1621952260000|2021-05-25 14:17:40|||||||||6219
1621952270000|2021-05-25 14:17:50|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|4029
1621952280000|2021-05-25 14:18:00||969.4||969.4||969.4||969.4|0
1621952290000|2021-05-25 14:18:10|969.4|969.2|969.4|969.2|969.6|969.2|969.4|969.2|1823
1621952300000|2021-05-25 14:18:20|969.2|969|969.4|969|969.4|969.2|969.2|969|12653
1621952310000|2021-05-25 14:18:30||969.2||969||969.2||969|9115
1621952320000|2021-05-25 14:18:40|969.2|968.8|969.4|969|969.4|969|969|968.8|9977
1621952340000|2021-05-25 14:19:00|969.2|968.8|969|968.6|969.2|968.8|969|968.6|2471
1621952350000|2021-05-25 14:19:10|968.8|968.8|969|968.6|969|968.8|968.8|968.6|3562
1621952360000|2021-05-25 14:19:20|968.8|968.8|969.2|968.8|969.2|969|968.8|968.6|16502
1621952380000|2021-05-25 14:19:40|||||||||500
1621952390000|2021-05-25 14:19:50|969.4|969|969.2|968.8|970.6|970.4|969|968.8|215072
1621952400000|2021-05-25 14:20:00|969|969|969.6|969.4|969.6|969.4|969|968.8|11430
1621952410000|2021-05-25 14:20:10|||||||||429
1621952420000|2021-05-25 14:20:20|969.4|969.2|969.4|969|969.6|969.2|969.4|969|1647
1621952430000|2021-05-25 14:20:30|969.6|969.2|969.4|969.2|969.6|969.4|969.4|969.2|3091
1621952440000|2021-05-25 14:20:40|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|798
1621952470000|2021-05-25 14:21:10|969.2|969|969.2|969|969.4|969.2|969.2|969|10356
1621952480000|2021-05-25 14:21:20|969.4||969.4||969.4||969.4||850
1621952490000|2021-05-25 14:21:30|969.2|969.2|969.4|969.2|969.4|969.2|969.2|969|30333
1621952500000|2021-05-25 14:21:40|969.6|969.4|969.8|969.6|970|969.6|969.6|969.4|7507
1621952510000|2021-05-25 14:21:50|||||||||10793
1621952520000|2021-05-25 14:22:00|970|969.8|970|969.8|970.2|970|970|969.8|7111
1621952530000|2021-05-25 14:22:10|969.8|969.6|969.4|969.2|970|969.6|969.4|969.2|5230
1621952560000|2021-05-25 14:22:40|||||||||2006
1621952570000|2021-05-25 14:22:50|969.2|969|968.8|968.6|969.4|969.2|968.8|968.6|49901
1621952580000|2021-05-25 14:23:00|968.6|968.4|968.6|968.4|968.8|968.4|968.6|968.4|1691
1621952590000|2021-05-25 14:23:10|968.8|968.6|968.4|968|969|968.6|968.2|968|23167
1621952600000|2021-05-25 14:23:20|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|2078
1621952610000|2021-05-25 14:23:30|968.4|968|968.2|968|968.4|968|968.2|968|507
1621952620000|2021-05-25 14:23:40|||||||||1933
1621952630000|2021-05-25 14:23:50|968.4|968.2|968.4|968|968.4|968.2|968.2|968|13481
1621952640000|2021-05-25 14:24:00|968.6|968.2|968.8|968.6|969|968.8|968.6|968.2|8665
1621952650000|2021-05-25 14:24:10|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|1386
1621952660000|2021-05-25 14:24:20|||||||||319
1621952670000|2021-05-25 14:24:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2005
1621952720000|2021-05-25 14:25:20|||||||||374
1621952730000|2021-05-25 14:25:30|||||||||485
1621952750000|2021-05-25 14:25:50|968.6|968.4|968.4|968.2|968.8|968.6|968.4|968.2|18559
1621952770000|2021-05-25 14:26:10|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|4867
1621952780000|2021-05-25 14:26:20|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|4326
1621952790000|2021-05-25 14:26:30|968.2|968|968.4|968|968.4|968|968.2|968|2271
1621952800000|2021-05-25 14:26:40||968.2||968.2||968.2||968.2|0
1621952820000|2021-05-25 14:27:00|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|1724
1621952850000|2021-05-25 14:27:30|||||||||576
1621952870000|2021-05-25 14:27:50|||||||||3258
1621952880000|2021-05-25 14:28:00|968.4|968.2|968.4|968.2|968.4|968.2|968.2|968|13116
1621952890000|2021-05-25 14:28:10||968||968||968.2||968|0
1621926030000|2021-05-25 07:00:30|963.8|957.2|961.2|960.4|963.8|960.4|961|957.2|4603
1621952900000|2021-05-25 14:28:20||968.2||968.2||968.2||968.2|976
1621952910000|2021-05-25 14:28:30|968.2|968|968|967.6|968.2|968|968|967.6|7932
1621952920000|2021-05-25 14:28:40|967.8|967.8|968.2|968|968.2|968|967.8|967.8|8799
1621926040000|2021-05-25 07:00:40|961|960.2|962|961.6|962|961.6|961|960.2|17422
1621952930000|2021-05-25 14:28:50|||||||||473
1621952940000|2021-05-25 14:29:00|968|967.8|968|967.8|968|967.8|968|967.8|66
1621926050000|2021-05-25 07:00:50|962.6|961.8|964.8|964|964.8|964|962.6|961.6|16500
1621952970000|2021-05-25 14:29:30|||||||||7119
1621926060000|2021-05-25 07:01:00|965|964.2|963.6|963|965|964.2|963.6|963|20616
1621952980000|2021-05-25 14:29:40|967.8|967.6|968|967.8|968|967.8|967.8|967.6|5043
1621952990000|2021-05-25 14:29:50|967.8|967.4|968|967.6|968.4|968|967.6|967.4|54514
1621953000000|2021-05-25 14:30:00|968.2|967.8|968.2|967.8|968.2|968|967.8|967.6|27733
1621953010000|2021-05-25 14:30:10|968||968||968.2||968||500
1621926070000|2021-05-25 07:01:10|963.8||963.8||963.8||963.8||0
1621953020000|2021-05-25 14:30:20|968.2||968.2||968.2||968.2||0
1621953030000|2021-05-25 14:30:30|968|968|968|967.8|968.2|968|968|967.8|3478
1621953040000|2021-05-25 14:30:40|968.2|968|968.2|967.8|968.2|968|968.2|967.8|500
1621926080000|2021-05-25 07:01:20|963.6|962.8|962.6|961.6|963.6|963|962.6|961.6|6273
1621953050000|2021-05-25 14:30:50|968||968||968||968||0
1621926090000|2021-05-25 07:01:30|962.4|961.4|962.4|961.4|962.4|961.6|962.2|961.2|1848
1621953060000|2021-05-25 14:31:00|968.2||968.2||968.2||968.2||1952
1621953070000|2021-05-25 14:31:10||968||968||968||968|0
1621926100000|2021-05-25 07:01:40||961.6||961.6||961.6||961.6|0
1621953080000|2021-05-25 14:31:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|3415
1621953090000|2021-05-25 14:31:30|||||||||426
1621926110000|2021-05-25 07:01:50|962.6|961.8|963|962.2|963.2|962.2|962.6|961.8|13566
1621953100000|2021-05-25 14:31:40|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|10647
1621926120000|2021-05-25 07:02:00|962.8|962.4|962.8|962.2|962.8|962.4|962.8|962.2|1670
1621953110000|2021-05-25 14:31:50|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1886
1621926130000|2021-05-25 07:02:10|||||||||1481
1621953130000|2021-05-25 14:32:10|968.4||968.6||968.6||968.4||0
1621926140000|2021-05-25 07:02:20|||||||||1556
1621953140000|2021-05-25 14:32:20|968.4|968|968.2|968|968.6|968.4|968|967.6|58906
1621926150000|2021-05-25 07:02:30|962.6|962|962.8|962|962.8|962.2|962.2|962|4881
1621953150000|2021-05-25 14:32:30|968.4|968.2|968.4|968|968.6|968.4|968.2|968|11856
1621926170000|2021-05-25 07:02:50|||||||||4694
1621953160000|2021-05-25 14:32:40|968.2|967.8|968.6|968.2|968.6|968.2|968|967.8|4705
1621926190000|2021-05-25 07:03:10|963|962.4|963.2|962.6|963.4|962.8|963|962|9418
1621953170000|2021-05-25 14:32:50|968.4|968.4|968.8|968.4|969|968.8|968.4|968.4|12159
1621926200000|2021-05-25 07:03:20||962.8||962.8||962.8||962.8|406
1621953180000|2021-05-25 14:33:00|968.6|968.2|968.6|968.4|968.6|968.4|968.4|968.2|5268
1621953190000|2021-05-25 14:33:10|968.4|968.2|968.6|968.4|968.8|968.6|968|967.8|28096
1621953200000|2021-05-25 14:33:20|968.8||968.6||968.8||968.6||16
1621953210000|2021-05-25 14:33:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2144
1621926230000|2021-05-25 07:03:50|||||||||1171
1621953220000|2021-05-25 14:33:40|968.6|968.4|968.4|968|968.6|968.4|968.2|968|10562
1621953230000|2021-05-25 14:33:50|968.2|967.8|968.2|968|968.4|968.2|968.2|967.8|20027
1621926240000|2021-05-25 07:04:00|963.4|963.2|962.8|962.4|963.4|963.2|962.8|962.4|11103
1621953240000|2021-05-25 14:34:00|968|967.8|968|967.6|968|967.8|967.8|967.6|1500
1621953270000|2021-05-25 14:34:30|967.8|967.8|968|967.6|968|967.8|967.8|967.6|1918
1621926250000|2021-05-25 07:04:10|962.6|962.2|961.6|960.8|962.6|962.2|961.6|960.8|5859
1621953300000|2021-05-25 14:35:00|967.8|967.4|967.4|967|967.8|967.4|967.2|967|8227
1621953310000|2021-05-25 14:35:10|967.2|966.8|967|966.6|967.2|966.8|967|966.6|1108
1621953320000|2021-05-25 14:35:20|967.2|966.8|967.2|966.8|967.2|967|967.2|966.8|5584
1621953330000|2021-05-25 14:35:30||967||966.8||967||966.8|480
1621926260000|2021-05-25 07:04:20|961.2|960.6|961.2|960.6|961.2|960.6|961.2|960.6|663
1621953340000|2021-05-25 14:35:40|967|966.6|967|966.6|967|966.6|966.8|966.6|3529
1621953350000|2021-05-25 14:35:50|967.2|966.8|967.6|967.2|967.6|967.4|967.2|966.8|11796
1621953360000|2021-05-25 14:36:00|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|201
1621953370000|2021-05-25 14:36:10|||||||||100
1621953380000|2021-05-25 14:36:20|968|967.6|968|967.6|968|967.8|967.8|967.6|3805
1621953390000|2021-05-25 14:36:30|967.8|967.4|967|966.6|967.8|967.4|966.6|966.4|101030
1621926270000|2021-05-25 07:04:30|||||||||1796
1621953400000|2021-05-25 14:36:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|438
1621953410000|2021-05-25 14:36:50|966.6||966.6||966.6||966.6||174
1621953420000|2021-05-25 14:37:00|966.8|966.6|967|966.6|967|966.6|966.8|966.4|4302
1621953430000|2021-05-25 14:37:10|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|3683
1621926280000|2021-05-25 07:04:40|961|960.4|960.8|960.2|961|960.4|960.8|960.2|6398
1621953440000|2021-05-25 14:37:20|967|966.8|967|966.8|967|966.8|967|966.8|0
1621953450000|2021-05-25 14:37:30|967.2||967.2||967.2||967.2||333
1621953460000|2021-05-25 14:37:40|967|967|967.4|967|967.4|967.2|967|967|5123
1621926290000|2021-05-25 07:04:50|961|960.4|961.6|960.6|961.6|960.8|961|960.4|17010
1621953470000|2021-05-25 14:37:50||967.2||967.2||967.2||967.2|4444
1621926300000|2021-05-25 07:05:00|961.4|960.8|961.2|960.4|961.4|960.8|961|960.4|2303
1621953480000|2021-05-25 14:38:00|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3796
1621953490000|2021-05-25 14:38:10|967.6||967.8||967.8||967.6||8933
1621926310000|2021-05-25 07:05:10||960.6||960.4||960.6||960.4|0
1621953500000|2021-05-25 14:38:20|968|967.6|967.8|967.6|968|967.8|967.8|967.4|6990
1621953510000|2021-05-25 14:38:30|968|967.8|968|967.6|968|967.8|967.8|967.4|9066
1621953540000|2021-05-25 14:39:00|967.8|967.4|968|967.6|968|967.6|967.6|967.4|10056
1621926320000|2021-05-25 07:05:20|961.4|960.6|961.6|961|961.6|961|961.4|960.6|1271
1621953560000|2021-05-25 14:39:20||967.8||967.8||967.8||967.8|1000
1621953570000|2021-05-25 14:39:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|3615
1621926330000|2021-05-25 07:05:30||961.2||961.2||961.2||961.2|0
1621953580000|2021-05-25 14:39:40|968.2|967.8|968.4|968|968.4|968.2|968.2|967.8|3563
1621953590000|2021-05-25 14:39:50|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|3618
1621953600000|2021-05-25 14:40:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1533
1621953610000|2021-05-25 14:40:10|968.4||968.6||968.6||968.4||654
1621926340000|2021-05-25 07:05:40|961.8|961.4|962.2|961.4|962.8|962.2|961.8|961.4|2119
1621953620000|2021-05-25 14:40:20|968.4||968.4||968.4||968.4||2083
1621953640000|2021-05-25 14:40:40|968.6|968.4|968.4|968.2|968.6|968.4|968.2|968|14762
1621926350000|2021-05-25 07:05:50|962|961.2|961.2|960.4|962|961.4|961.2|960.4|5613
1621953650000|2021-05-25 14:40:50|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.2|833
1621926360000|2021-05-25 07:06:00|961|960.6|960.2|959.4|961.2|960.6|960.2|959.4|2818
1621953660000|2021-05-25 14:41:00|968.2|968|968.4|968|968.4|968|968.2|968|3416
1621953670000|2021-05-25 14:41:10|968.2|968.2|968|967.8|968.4|968.2|968|967.8|7521
1621953680000|2021-05-25 14:41:20|968.2|968|968|967.8|968.2|968|968|967.8|10248
1621953690000|2021-05-25 14:41:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|113
1621953700000|2021-05-25 14:41:40|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|133
1621926370000|2021-05-25 07:06:10|960|959.2|959.8|959|960|959.2|959.8|959|0
1621953710000|2021-05-25 14:41:50|967.6|967.6|968|967.6|968|967.8|967.6|967.6|12509
1621953730000|2021-05-25 14:42:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|650
1621953740000|2021-05-25 14:42:20||967.6||967.4||967.6||967.4|0
1621953780000|2021-05-25 14:43:00|968|967.6|968|967.6|968|967.8|968|967.6|4553
1621953790000|2021-05-25 14:43:10|967.8||967.8||967.8||967.8||0
1621953820000|2021-05-25 14:43:40|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|7794
1621953860000|2021-05-25 14:44:20|967.8|967.4|968|967.8|968.2|968|967.8|967.2|19861
1621953880000|2021-05-25 14:44:40|||||||||300
1621926380000|2021-05-25 07:06:20|959.6||959.6||959.6||959.6||327
1621953890000|2021-05-25 14:44:50|968.2|968|968.2|967.8|968.2|968|968.2|967.8|1470
1621926390000|2021-05-25 07:06:30|959.4|958.8|959.2|958.6|959.4|958.8|959.2|958.6|4797
1621953900000|2021-05-25 14:45:00|968|967.6|967.8|967.4|968|967.6|967.8|967.4|5742
1621926400000|2021-05-25 07:06:40|959.4|958.8|959.4|958.6|959.6|959|959.2|958.6|6956
1621953940000|2021-05-25 14:45:40|967.6||967.6||967.6||967.6||390
1621953970000|2021-05-25 14:46:10|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|6814
1621953990000|2021-05-25 14:46:30|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967.2|6200
1621926410000|2021-05-25 07:06:50|959|958.8|959.4|958.8|959.4|958.8|959|958.8|220
1621954000000|2021-05-25 14:46:40||967.4||967.4||967.4||967.4|20
1621926420000|2021-05-25 07:07:00|959.6|959|959.6|959|959.6|959|959.6|959|1379
1621954010000|2021-05-25 14:46:50||967.2||967.4||967.4||967.2|0
1621954030000|2021-05-25 14:47:10|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|3965
1621954040000|2021-05-25 14:47:20|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|2010
1621954050000|2021-05-25 14:47:30||967.6||967.6||967.6||967.6|80
1621954060000|2021-05-25 14:47:40|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|2161
1621954090000|2021-05-25 14:48:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3348
1621954100000|2021-05-25 14:48:20|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|587
1621926440000|2021-05-25 07:07:20|959.4|958.8|959.2|958.6|959.4|959|959.2|958.6|5031
1621954160000|2021-05-25 14:49:20|967.6|967.2|967.4|967|967.6|967.2|967.2|967|9701
1621954180000|2021-05-25 14:49:40||967.2||967||967.2||967|11278
1621926450000|2021-05-25 07:07:30|959|958.4|958.8|958|959|958.4|958.8|958|4022
1621954190000|2021-05-25 14:49:50||967.2||967||967.2||967|0
1621954200000|2021-05-25 14:50:00|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1051
1621954210000|2021-05-25 14:50:10|967.6|967.2|967.6|967.4|967.6|967.4|967.4|967.2|4814
1621926460000|2021-05-25 07:07:40|958.4||958.4||958.4||958.4||0
1621954220000|2021-05-25 14:50:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|3965
1621926470000|2021-05-25 07:07:50|958.6|958.4|958.6|958|958.6|958.4|958.6|958|3000
1621954240000|2021-05-25 14:50:40|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|4000
1621926480000|2021-05-25 07:08:00|||||||||817
1621954250000|2021-05-25 14:50:50|967.4|967|967.6|967.2|967.6|967.2|967.2|967|8618
1621926510000|2021-05-25 07:08:30|958.4|957.8|958|957.6|958.6|957.8|958|957.6|1036
1621954280000|2021-05-25 14:51:20||967.4||967.4||967.4||967.4|918
1621926520000|2021-05-25 07:08:40|958.2|957.8|958.8|958.4|959|958.4|958|957.6|9494
1621954290000|2021-05-25 14:51:30|967.4|967.2|967.6|967.4|967.6|967.4|967.2|967|10984
1621926530000|2021-05-25 07:08:50|958.6|958.2|958.4|957.8|958.8|958.2|958.4|957.6|22522
1621954300000|2021-05-25 14:51:40||967.2||967.2||967.2||967.2|381
1621926550000|2021-05-25 07:09:10|958.6|958|958.6|958.2|958.8|958.2|958.4|958|2094
1621954320000|2021-05-25 14:52:00||967.4||967.4||967.4||967.4|868
1621954330000|2021-05-25 14:52:10|967.8|967.6|967.6|967.2|967.8|967.6|967.2|967|42205
1621954350000|2021-05-25 14:52:30|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.2|8974
1621954360000|2021-05-25 14:52:40||967.2||967.4||967.4||967.2|1058
1621954370000|2021-05-25 14:52:50|967.8|967.6|967.4|967.2|967.8|967.6|967.4|967.2|12645
1621926570000|2021-05-25 07:09:30|958.4|958|958|957.6|958.4|958|958|957.6|6929
1621954380000|2021-05-25 14:53:00|967.2|967|967.6|967.2|967.6|967.4|967.2|967|14358
1621954390000|2021-05-25 14:53:10|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|3559
1621954410000|2021-05-25 14:53:30||967.4||967.4||967.4||967.4|105613
1621954420000|2021-05-25 14:53:40|||||||||7840
1621954430000|2021-05-25 14:53:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|11889
1621954450000|2021-05-25 14:54:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|12582
1621954460000|2021-05-25 14:54:20|967.6|967.2|967.6|967.4|967.8|967.6|967.2|967|23263
1621926590000|2021-05-25 07:09:50||957.8||957.8||957.8||957.8|953
1621954470000|2021-05-25 14:54:30|967.8||967.6||967.8||967.6||1605
1621926600000|2021-05-25 07:10:00|958.2|958|958.6|957.8|958.6|958.2|958.2|957.8|5975
1621954480000|2021-05-25 14:54:40|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|1062
1621926610000|2021-05-25 07:10:10|958.8|958|958.8|958.2|958.8|958.4|958.8|957.8|1551
1621954500000|2021-05-25 14:55:00|967.6|967.6|967.8|967.6|967.8|967.6|967.6|967.6|631
1621926620000|2021-05-25 07:10:20|958.6|958.6|958.8|958.2|958.8|958.6|958.6|957.8|4012
1621954510000|2021-05-25 14:55:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1829
1621926630000|2021-05-25 07:10:30|958.6|958|958.6|958|958.8|958|958.4|957.8|0
1621954520000|2021-05-25 14:55:20|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|3452
1621954530000|2021-05-25 14:55:30||967.6||967.6||967.6||967.6|0
1621926640000|2021-05-25 07:10:40|958.4|957.8|958.2|957.8|958.4|957.8|958.2|957.8|3914
1621954540000|2021-05-25 14:55:40|968|967.8|967.6|967.4|968|967.8|967.6|967.4|6783
1621926650000|2021-05-25 07:10:50|958|957.6|958|957.6|958.2|957.8|957.6|957.2|10235
1621954550000|2021-05-25 14:55:50|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|0
1621926660000|2021-05-25 07:11:00||957.4||957.4||957.4||957.4|0
1621954560000|2021-05-25 14:56:00|968|967.6|968|967.6|968|967.8|967.8|967.4|199
1621926670000|2021-05-25 07:11:10|957.8|957.2|957.8|957|957.8|957.2|957.6|957|0
1621954570000|2021-05-25 14:56:10|967.8||967.8||967.8||967.8||0
1621926680000|2021-05-25 07:11:20|958|957.2|958.2|957.8|958.2|957.8|958|957.2|3418
1621954580000|2021-05-25 14:56:20|968|967.8|968|967.6|968|967.8|967.8|967.6|882
1621954590000|2021-05-25 14:56:30|967.8||968||968||967.8||0
1621926690000|2021-05-25 07:11:30|||||||||1426
1621954600000|2021-05-25 14:56:40||967.8||967.8||967.8||967.8|110
1621926700000|2021-05-25 07:11:40||957.6||957.6||957.8||957.6|900
1621954610000|2021-05-25 14:56:50|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|4130
1621954630000|2021-05-25 14:57:10|968|967.8|968|967.6|968|967.8|967.8|967.6|3489
1621954640000|2021-05-25 14:57:20|967.8||968||968||967.8||833
1621954650000|2021-05-25 14:57:30||967.8||967.8||967.8||967.8|0
1621954670000|2021-05-25 14:57:50|||||||||1028
1621926720000|2021-05-25 07:12:00|958.4|957.8|958.4|958|958.8|958.4|958.4|957.8|9679
1621954680000|2021-05-25 14:58:00|968.2|968|968|967.8|968.2|968|968|967.8|3885
1621954710000|2021-05-25 14:58:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|7370
1621954720000|2021-05-25 14:58:40|967.8||967.8||968||967.8||0
1621926730000|2021-05-25 07:12:10|958.6|958.2|958.6|958|958.6|958.2|958.6|958|827
1621954750000|2021-05-25 14:59:10|967.6|967.4|967.6|967.2|967.8|967.6|967.4|967.2|38508
1621954760000|2021-05-25 14:59:20|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|6876
1621926740000|2021-05-25 07:12:20|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958.2|4522
1621954770000|2021-05-25 14:59:30|967.6|967.2|967.4|967|967.6|967.2|967.4|967|1290
1621954780000|2021-05-25 14:59:40|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|273
1621954790000|2021-05-25 14:59:50|967.8|967.4|967.6|967.4|967.8|967.6|967.6|967.2|9564
1621926750000|2021-05-25 07:12:30|959|958.6|959|958.4|959|958.6|958.8|958.4|4827
1621954800000|2021-05-25 15:00:00|967.8|967.6|967.4|967|967.8|967.6|967.2|967|8743
1621954810000|2021-05-25 15:00:10|967.2|967.2|967|966.8|967.2|967.2|967|966.8|2841
1621926760000|2021-05-25 07:12:40|958.8|958.2|958.8|958.2|958.8|958.2|958.6|958|251
1621954820000|2021-05-25 15:00:20|967.2|966.6|966.6|966.4|967.2|966.6|966.6|966.2|9996
1621926770000|2021-05-25 07:12:50|958.6|958|958.4|958|958.6|958|958.4|958|0
1621954830000|2021-05-25 15:00:30|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|4378
1621926780000|2021-05-25 07:13:00||957.8||958||958||957.8|4054
1621954840000|2021-05-25 15:00:40|966.6|966.6|967|966.8|967|966.8|966.6|966.4|3951
1621926790000|2021-05-25 07:13:10|958.2|957.8|958|957.4|958.4|957.8|958|957.4|264
1621954850000|2021-05-25 15:00:50|966.8|966.6|967.4|967|967.4|967.2|966.8|966.6|11939
1621926810000|2021-05-25 07:13:30|958.2|957.6|958.2|957.6|958.2|957.8|958|957.6|83
1621954860000|2021-05-25 15:01:00|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|10560
1621926820000|2021-05-25 07:13:40||957.8||957.8||957.8||957.8|0
1621954880000|2021-05-25 15:01:20|967.6|967.2|967.2|967|967.6|967.2|967.2|967|9771
1621926840000|2021-05-25 07:14:00|958|957.6|957.8|957.2|958|957.6|957.8|957.2|4404
1621954890000|2021-05-25 15:01:30|967|966.8|967|966.8|967.2|967|967|966.8|3129
1621926850000|2021-05-25 07:14:10|958|957.4|958.2|957.6|958.4|958.2|958|957.4|4010
1621954900000|2021-05-25 15:01:40|967.2|967|967.2|967|967.2|967|967.2|967|966
1621954910000|2021-05-25 15:01:50|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1
1621926860000|2021-05-25 07:14:20|958.4|957.8|958.2|957.8|958.4|957.8|958.2|957.8|0
1621954920000|2021-05-25 15:02:00|967.6|967.2|967.4|967|967.8|967.4|967.2|967|7839
1621954930000|2021-05-25 15:02:10|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|3395
1621954960000|2021-05-25 15:02:40|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|437
1621926870000|2021-05-25 07:14:30|958.4|958|958.4|957.8|958.4|958.2|958.4|957.8|1789
1621954970000|2021-05-25 15:02:50|968|967.8|968|967.6|968|967.8|967.8|967.6|5242
1621954980000|2021-05-25 15:03:00||967.8||967.8||967.8||967.8|0
1621954990000|2021-05-25 15:03:10|967.8|967.6|968|967.6|968|967.6|967.8|967.6|4681
1621955010000|2021-05-25 15:03:30|967.8|967.4|967.6|967.2|967.8|967.4|967.4|967.2|12194
1621955020000|2021-05-25 15:03:40|967.4||967.6||967.6||967.4||4132
1621955030000|2021-05-25 15:03:50|967.4|967|967.2|967|967.4|967|967.2|966.8|10488
1621955040000|2021-05-25 15:04:00|967.4|967.2|967.2|967|967.4|967.2|967|966.8|1519
1621955050000|2021-05-25 15:04:10|967.4|967.2|967.2|967|967.4|967.2|967.2|967|3380
1621955060000|2021-05-25 15:04:20|967|966.8|967.2|966.8|967.2|966.8|967|966.8|4976
1621955070000|2021-05-25 15:04:30|967|966.6|967|966.6|967|966.6|967|966.6|1223
1621955080000|2021-05-25 15:04:40|967.2|966.8|967|966.8|967.2|967|966.8|966.6|4481
1621955090000|2021-05-25 15:04:50|967.2|967|967.2|966.8|967.4|967.2|967|966.8|17278
1621926880000|2021-05-25 07:14:40|958.2|958|958.2|957.8|958.2|958|958.2|957.8|0
1621955100000|2021-05-25 15:05:00|967|966.6|967|966.6|967|966.8|966.8|966.6|408
1621955110000|2021-05-25 15:05:10|966.8|966.8|966.8|966.4|967|966.8|966.6|966.4|5910
1621955120000|2021-05-25 15:05:20|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|3227
1621955130000|2021-05-25 15:05:30|||||||||600
1621955140000|2021-05-25 15:05:40|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966.2|15074
1621955150000|2021-05-25 15:05:50|966.6|966.2|966.4|966|966.8|966.4|966.2|966|6527
1621955160000|2021-05-25 15:06:00|966.2|965.8|966.2|965.8|966.2|966|966|965.8|5070
1621926890000|2021-05-25 07:14:50|958.4||958.4||958.4||958.2||0
1621955170000|2021-05-25 15:06:10|966|965.6|966|965.6|966|965.8|966|965.6|3357
1621955180000|2021-05-25 15:06:20|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|2828
1621955200000|2021-05-25 15:06:40|966|966|966.2|965.8|966.2|966|966|965.8|3164
1621955210000|2021-05-25 15:06:50|966||966.2||966.2||966||1908
1621955240000|2021-05-25 15:07:20|966||966||966.2||966||6941
1621926900000|2021-05-25 07:15:00|958.6|958|959.8|959.4|959.8|959.4|958.6|958|15238
1621955250000|2021-05-25 15:07:30|966.2|966|966.2|965.8|966.2|966|966|965.8|13552
1621926910000|2021-05-25 07:15:10|959.6|959.2|959.4|959|959.6|959.2|959.4|959|9148
1621955270000|2021-05-25 15:07:50||966||966||966||966|2765
1621955280000|2021-05-25 15:08:00|966|965.8|966.2|965.8|966.2|966|966|965.8|8600
1621955290000|2021-05-25 15:08:10|966.4|966|966.6|966.2|967|966.8|966.2|966|84071
1621926920000|2021-05-25 07:15:20|959.6|959.2|960|959.4|960|959.6|959.6|959.2|13904
1621955340000|2021-05-25 15:09:00|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|12792
1621955350000|2021-05-25 15:09:10|966.6|966.4|966.8|966.6|966.8|966.6|966.6|966.4|11472
1621955360000|2021-05-25 15:09:20|||||||||723
1621926930000|2021-05-25 07:15:30|959.8|959.6|959.8|959.4|960|959.6|959.8|959.4|56
1621955370000|2021-05-25 15:09:30|||||||||14
1621955380000|2021-05-25 15:09:40|967|966.8|967|966.8|967|966.8|967|966.8|10873
1621955390000|2021-05-25 15:09:50|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|10276
1621955400000|2021-05-25 15:10:00|967||967||967||967||1202
1621955420000|2021-05-25 15:10:20||966.8||966.8||966.8||966.8|446
1621955430000|2021-05-25 15:10:30|967.2|967|967.4|967|967.4|967.2|967.2|967|5249
1621955440000|2021-05-25 15:10:40|967.2|966.8|967|966.6|967.4|966.8|967|966.6|6727
1621955450000|2021-05-25 15:10:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|839
1621926950000|2021-05-25 07:15:50|959.6|959.2|959|958.8|959.6|959.2|959|958.8|4119
1621955460000|2021-05-25 15:11:00|967.4|967|967.4|967|967.4|967|967.4|967|1480
1621955470000|2021-05-25 15:11:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|7341
1621955480000|2021-05-25 15:11:20|967.2|966.8|967.2|966.8|967.2|967|967|966.8|6162
1621955490000|2021-05-25 15:11:30|967.4|967|967.4|967|967.4|967|967.4|967|2849
1621955500000|2021-05-25 15:11:40|967.2||967.4||967.4||967.2||8413
1621926960000|2021-05-25 07:16:00|959.2|959|959.6|959|959.6|959|959|958.8|4467
1621955520000|2021-05-25 15:12:00|967.2||967.4||967.4||967.2||3065
1621955530000|2021-05-25 15:12:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1250
1621926970000|2021-05-25 07:16:10|959.4|958.8|959.4|958.8|959.6|959.2|959.4|958.8|2177
1621955540000|2021-05-25 15:12:20|967.6|967.2|967.4|967.2|967.6|967.4|967.4|967|6750
1621955550000|2021-05-25 15:12:30|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1729
1621926980000|2021-05-25 07:16:20|959.6|959|959.4|958.8|959.6|959|959.4|958.8|0
1621955560000|2021-05-25 15:12:40|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|5230
1621955570000|2021-05-25 15:12:50|967.8|967.6|968|967.6|968.2|968|967.8|967.4|12192
1621955580000|2021-05-25 15:13:00|||||||||750
1621927000000|2021-05-25 07:16:40|959.6|959|959.6|959|959.6|959.2|959.6|959|0
1621955590000|2021-05-25 15:13:10|967.8||968||968||967.8||2543
1621955610000|2021-05-25 15:13:30|967.8|967.8|967.8|967.6|967.8|967.8|967.8|967.6|5500
1621955620000|2021-05-25 15:13:40|968|967.8|968|967.6|968|967.8|967.8|967.6|1502
1621927010000|2021-05-25 07:16:50|||||||||261
1621955640000|2021-05-25 15:14:00|||||||||99
1621927020000|2021-05-25 07:17:00|959.4||959.6||959.6||959.4||0
1621955650000|2021-05-25 15:14:10|||||||||100
1621955670000|2021-05-25 15:14:30|||||||||100
1621955690000|2021-05-25 15:14:50|967.8|967.8|968|967.6|968|967.8|967.8|967.6|9554
1621927030000|2021-05-25 07:17:10||959.2||959||959.2||959|0
1621955700000|2021-05-25 15:15:00|967.8|967.8|968|967.6|968|967.8|967.6|967.4|9075
1621927050000|2021-05-25 07:17:30|959.4|959.2|959.8|959.4|959.8|959.4|959.4|959.2|6000
1621955710000|2021-05-25 15:15:10|||||||||1
1621955720000|2021-05-25 15:15:20|967.8|967.8|967.8|967.6|968|967.8|967.8|967.6|8110
1621927060000|2021-05-25 07:17:40|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|750
1621955730000|2021-05-25 15:15:30|||||||||7556
1621927070000|2021-05-25 07:17:50|959.8||959.8||959.8||959.8||0
1621955740000|2021-05-25 15:15:40|968|967.8|967.8|967.6|968|967.8|967.8|967.6|7886
1621955750000|2021-05-25 15:15:50|967.6|967.4|967.6|967.2|967.8|967.6|967.4|967.2|6081
1621927080000|2021-05-25 07:18:00||959.4||959.4||959.4||959.2|0
1621955760000|2021-05-25 15:16:00|967.4||967.4||967.6||967.4||3278
1621927100000|2021-05-25 07:18:20||959.6||959.6||959.6||959.6|1200
1621955770000|2021-05-25 15:16:10|967.2|967|967|966.6|967.2|967|966.8|966.6|3531
1621955780000|2021-05-25 15:16:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3676
1621955790000|2021-05-25 15:16:30|||||||||872
1621955800000|2021-05-25 15:16:40|||||||||597
1621927110000|2021-05-25 07:18:30|960||960||960||959.8||2379
1621955820000|2021-05-25 15:17:00|967|966.6|966.6|966.4|967|966.8|966.6|966.4|13527
1621955830000|2021-05-25 15:17:10|966.4|966.2|966.8|966.4|966.8|966.4|966.4|966|18798
1621955840000|2021-05-25 15:17:20|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|6291
1621955860000|2021-05-25 15:17:40|966.4||966.6||966.6||966.4||5264
1621927140000|2021-05-25 07:19:00|960.2|959.8|960.4|960|960.4|960|960|959.8|10658
1621955870000|2021-05-25 15:17:50|966.4||966.4||966.6||966.4||5557
1621955880000|2021-05-25 15:18:00|966.2|966|966.4|966|966.4|966.2|966.2|966|4746
1621955890000|2021-05-25 15:18:10|966.2|965.8|966.4|966|966.4|966.2|966|965.6|22223
1621927150000|2021-05-25 07:19:10||960.2||960.2||960.2||960.2|1620
1621955900000|2021-05-25 15:18:20|||||||||1194
1621955950000|2021-05-25 15:19:10|966.2|966.2|966.6|966.2|966.6|966.2|966.2|966|7888
1621955960000|2021-05-25 15:19:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|2906
1621955970000|2021-05-25 15:19:30|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.4|4828
1621955980000|2021-05-25 15:19:40|966.6|966.2|966.2|965.8|966.8|966.2|966|965.6|15593
1621955990000|2021-05-25 15:19:50|966|965.6|966|965.6|966|965.6|966|965.6|0
1621927170000|2021-05-25 07:19:30|960.2|960|960.4|959.8|960.4|960|960.2|959.8|5689
1621927180000|2021-05-25 07:19:40|960.2||960.4||960.4||960.2||0
1621927190000|2021-05-25 07:19:50|960.2||960.4||960.4||960.2||1855
1621927200000|2021-05-25 07:20:00|960.2|959.6|959.8|959.4|960.2|959.6|959.8|959.2|7222
1621927210000|2021-05-25 07:20:10|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|0
1621927220000|2021-05-25 07:20:20|959.4||959.6||959.8||959.4||907
1621927230000|2021-05-25 07:20:30|959.8|959.4|959.8|959.2|959.8|959.4|959.6|959.2|1812
1621927250000|2021-05-25 07:20:50|960|959.4|960.4|960|960.4|960|960|959.2|15791
1621927260000|2021-05-25 07:21:00|960.2|960.2|960.4|960|960.4|960.2|960.2|959.8|3897
1621927270000|2021-05-25 07:21:10|||||||||810
1621927280000|2021-05-25 07:21:20|||||||||138
1621927300000|2021-05-25 07:21:40|||||||||665
1621927310000|2021-05-25 07:21:50|960.2||960.4||960.4||960.2||1423
1621927330000|2021-05-25 07:22:10|960.2|959.8|960.4|959.8|960.4|959.8|960.2|959.8|1479
1621927360000|2021-05-25 07:22:40||960||960||960||960|0
1621927370000|2021-05-25 07:22:50||959.8||959.8||960||959.8|0
1621927390000|2021-05-25 07:23:10|960.2||960.2||960.4||960.2||0
1621927410000|2021-05-25 07:23:30|960|959.6|959.8|959.4|960|959.6|959.6|959.2|2811
1621927420000|2021-05-25 07:23:40|959.6|959.2|959.4|959|959.6|959.2|959.4|959|2944
1621927430000|2021-05-25 07:23:50|959.2|958.8|958.8|958.2|959.2|958.8|958.8|958.2|1638
1621927440000|2021-05-25 07:24:00|958.6|958|958.4|958|958.6|958|958.2|957.6|0
1621927490000|2021-05-25 07:24:50|958.2|957.8|958.4|958|958.4|958|958.2|957.6|8714
1621927510000|2021-05-25 07:25:10|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|5702
1621927520000|2021-05-25 07:25:20|958.4|958|958.6|958|958.6|958|958.4|958|1539
1621927550000|2021-05-25 07:25:50|958.4||958.6||958.6||958.2||1200
1621927560000|2021-05-25 07:26:00|958.4|957.8|957.8|957.4|958.6|957.8|957.8|957.2|5057
1621927570000|2021-05-25 07:26:10|958|957.6|958|957.6|958|957.6|958|957.6|683
1621927580000|2021-05-25 07:26:20||957.4||957.4||957.4||957.4|0
1621927590000|2021-05-25 07:26:30|957.8||958||958||957.8||0
1621927610000|2021-05-25 07:26:50|957.8||958||958||957.8||0
1621927620000|2021-05-25 07:27:00|957.8||957.8||958||957.8||0
1621927630000|2021-05-25 07:27:10|||||||||646
1621927640000|2021-05-25 07:27:20|957.6|957.2|957|956.8|957.6|957.2|957|956.8|13545
1621927650000|2021-05-25 07:27:30|956.8|956.6|956.8|956.4|957|956.6|956.6|956.4|10352
1621927660000|2021-05-25 07:27:40|||||||||881
1621927690000|2021-05-25 07:28:10|956.6|956.2|956.4|956|956.8|956.2|956.4|956|3461
1621927700000|2021-05-25 07:28:20|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|5
1621927710000|2021-05-25 07:28:30|956|955.6|955.6|955.2|956.2|955.8|955.6|955.2|266
1621927730000|2021-05-25 07:28:50|955.4|955|955.4|955.2|955.6|955.2|955.2|955|101
1621927740000|2021-05-25 07:29:00|955.2|955|955|954.8|955.4|955|955|954.8|6840
1621927750000|2021-05-25 07:29:10|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|3200
1621927760000|2021-05-25 07:29:20|954.4|954|954.4|954|954.6|954|954.2|954|2404
1621927810000|2021-05-25 07:30:10|954.2|954.2|954.8|954.4|954.8|954.4|954.2|954|39983
1621927820000|2021-05-25 07:30:20|||||||||2469
1621927830000|2021-05-25 07:30:30|954.6|954.2|954.8|954.6|954.8|954.6|954.6|954.2|22421
1621927880000|2021-05-25 07:31:20|955|954.8|955|954.6|955|954.8|955|954.6|6751
1621927890000|2021-05-25 07:31:30|||||||||3038
1621927900000|2021-05-25 07:31:40|955.2|954.8|955.2|955|955.2|955|955.2|954.8|7282
1621927910000|2021-05-25 07:31:50|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|2178
1621927920000|2021-05-25 07:32:00|955.6|955.4|955.8|955.4|955.8|955.6|955.4|955.2|9065
1621927930000|2021-05-25 07:32:10|956|955.6|956.2|956|956.2|956|956|955.6|6422
1621927940000|2021-05-25 07:32:20|956.4|956.2|956.4|956.2|956.4|956.2|956.4|956|4852
1621927950000|2021-05-25 07:32:30|956.6|956.4|956.6|956.4|956.6|956.4|956.6|956.4|1951
1621927980000|2021-05-25 07:33:00|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.4|4581
1621928000000|2021-05-25 07:33:20|957|956.8|957.2|957|957.2|957|957|956.8|15463
1621928010000|2021-05-25 07:33:30|957|956.8|957|956.8|957|956.8|957|956.8|5134
1621928020000|2021-05-25 07:33:40|||||||||759
1621928030000|2021-05-25 07:33:50|956.8|956.6|957|956.8|957|956.8|956.8|956.6|9316
1621928070000|2021-05-25 07:34:30|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|2495
1621928080000|2021-05-25 07:34:40|957||956.8||957||956.8||5727
1621928100000|2021-05-25 07:35:00|956.6|956.2|956.6|956.2|956.8|956.2|956.4|955.8|9533
1621928120000|2021-05-25 07:35:20|||||||||697
1621928140000|2021-05-25 07:35:40|956.8|956|956.6|956|956.8|956|956.6|956|0
1621928150000|2021-05-25 07:35:50|956.8|956.2|956.8|956.2|956.8|956.2|956.8|956.2|654
1621928160000|2021-05-25 07:36:00|956.6|956.4|956.8|956.2|956.8|956.6|956.6|956.2|125
1621928170000|2021-05-25 07:36:10||956.4||956.4||956.4||956.4|0
1621928190000|2021-05-25 07:36:30|956.6|956.2|956.6|956.2|956.6|956.2|956.4|956.2|3847
1621928200000|2021-05-25 07:36:40|956.8||956.8||956.8||956.6||0
1621928210000|2021-05-25 07:36:50|||||||||807
1621928220000|2021-05-25 07:37:00|956.6||956.8||956.8||956.6||0
1621928230000|2021-05-25 07:37:10|956.6|956.4|956.6|956.4|956.8|956.4|956.6|956.4|658
1621928240000|2021-05-25 07:37:20|956.8|956.6|956.6|956.4|956.8|956.6|956.6|956.4|676
1621928270000|2021-05-25 07:37:50|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.6|0
1621928280000|2021-05-25 07:38:00|957|956.4|956.6|956.2|957|956.4|956.6|956.2|7503
1621928290000|2021-05-25 07:38:10|956.8|956.6|956.8|956.6|956.8|956.6|956.8|956.2|180
1621928310000|2021-05-25 07:38:30|957||957||957||957||2437
1621928320000|2021-05-25 07:38:40|||||||||345
1621928330000|2021-05-25 07:38:50|956.8|956.2|957|956.6|957|956.6|956.4|956.2|6587
1621928360000|2021-05-25 07:39:20|957.2|956.8|957.4|957.2|957.4|957.2|957.2|956.8|7011
1621928370000|2021-05-25 07:39:30|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|3138
1621928380000|2021-05-25 07:39:40|||||||||138
1621928390000|2021-05-25 07:39:50|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|14547
1621928400000|2021-05-25 07:40:00|958|957.8|958|957.8|958|957.8|958|957.8|1270
1621928410000|2021-05-25 07:40:10|||||||||55
1621928420000|2021-05-25 07:40:20|957.8|957.6|957.8|957.6|958|957.8|957.8|957.6|5714
1621928430000|2021-05-25 07:40:30|958||958||958||958||0
1621928470000|2021-05-25 07:41:10|957.8|957.4|957.6|957.2|958|957.6|957.4|957.2|31628
1621928490000|2021-05-25 07:41:30|||||||||714
1621928500000|2021-05-25 07:41:40|957.8|957.4|957.8|957.4|957.8|957.6|957.8|957.4|3800
1621928510000|2021-05-25 07:41:50|||||||||1322
1621928530000|2021-05-25 07:42:10|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|182
1621928540000|2021-05-25 07:42:20|||||||||736
1621928550000|2021-05-25 07:42:30|957.6|957|957.2|957|957.6|957|957.2|957|1846
1621928560000|2021-05-25 07:42:40|957|956.8|957.2|956.8|957.2|956.8|957|956.6|2372
1621928580000|2021-05-25 07:43:00|957.4|957|957.6|957.2|957.6|957.2|957.4|957|2532
1621928600000|2021-05-25 07:43:20|||||||||652
1621928610000|2021-05-25 07:43:30|957.4||957.4||957.6||957.4||33
1621928620000|2021-05-25 07:43:40|||||||||1864
1621928630000|2021-05-25 07:43:50|||||||||11
1621928640000|2021-05-25 07:44:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|6187
1621928650000|2021-05-25 07:44:10|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.4|6257
1621928660000|2021-05-25 07:44:20|958|957.8|958|957.8|958|957.8|958|957.8|0
1621928670000|2021-05-25 07:44:30|958.2|958|958.6|958.4|958.6|958.4|958.2|958|7301
1621928680000|2021-05-25 07:44:40|958.4|958.2|958.6|958.2|958.6|958.2|958.4|958.2|7162
1621928690000|2021-05-25 07:44:50|958.4|957.8|958.6|958.2|958.6|958.2|958|957.8|44256
1621928700000|2021-05-25 07:45:00||958.4||958.4||958.4||958.4|0
1621928710000|2021-05-25 07:45:10|958.8|958.6|959|958.6|959|958.6|958.6|958.6|5287
1621928720000|2021-05-25 07:45:20|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2883
1621928730000|2021-05-25 07:45:30||959||958.8||959||958.8|583
1621928740000|2021-05-25 07:45:40|959.4|959|959.6|959.4|959.6|959.4|959.4|959|6393
1621928760000|2021-05-25 07:46:00|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959.2|1521
1621928770000|2021-05-25 07:46:10|960.2|959.8|960.6|960.2|960.8|960.6|960.2|959.8|76976
1621928780000|2021-05-25 07:46:20|960.8|960.4|960.8|960.4|960.8|960.4|960.8|960.4|0
1621928790000|2021-05-25 07:46:30|960.6|960.2|960|959.6|960.6|960.2|959.8|959.4|55407
1621928800000|2021-05-25 07:46:40|959.8|959.4|959.6|959.4|959.8|959.4|959.6|959.4|4192
1621928810000|2021-05-25 07:46:50|959.4|959.2|959|958.6|959.6|959.2|959|958.6|5917
1621928830000|2021-05-25 07:47:10|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|2295
1621928840000|2021-05-25 07:47:20|959.4|959|959.4|958.8|959.4|959.2|959.4|958.8|2107
1621928850000|2021-05-25 07:47:30||959||959||959||959|0
1621928860000|2021-05-25 07:47:40|||||||||1163
1621928880000|2021-05-25 07:48:00|959.2||959.4||959.4||959.2||1039
1621928890000|2021-05-25 07:48:10|959.6|959.2|960|959.6|960|959.8|959.6|959|26782
1621928900000|2021-05-25 07:48:20||959.8||959.8||959.8||959.8|0
1621928930000|2021-05-25 07:48:50|959.8|959.6|960|959.8|960|959.8|959.6|959.2|15686
1621928950000|2021-05-25 07:49:10|959.8|959.6|960|959.6|960|959.8|959.8|959.6|2051
1621928960000|2021-05-25 07:49:20|959.8|959.4|959.4|959.2|959.8|959.4|959.4|959|20148
1621928970000|2021-05-25 07:49:30|959.6|959.4|959.4|959|959.6|959.4|959.2|959|5316
1621928980000|2021-05-25 07:49:40|959.6|959.2|959.8|959.4|960|959.8|959.6|959|10848
1621928990000|2021-05-25 07:49:50|959.6|959.2|959.4|959|959.8|959.2|959|958.8|7952
1621929000000|2021-05-25 07:50:00|959.2|958.8|958.8|958.4|959.2|958.8|958.8|958.4|3787
1621929020000|2021-05-25 07:50:20|958.6|958.2|958.6|958.2|958.6|958.4|958.4|958.2|1848
1621929030000|2021-05-25 07:50:30|958.4||958.4||958.4||958.4||1000
1621929040000|2021-05-25 07:50:40|958.6|958.4|958.6|958.4|958.6|958.4|958.4|958.2|1818
1621929050000|2021-05-25 07:50:50|958.8|958.6|959|958.8|959.2|958.8|958.8|958.4|1471
1621929060000|2021-05-25 07:51:00|||||||||842
1621929080000|2021-05-25 07:51:20|959.2|959|959.4|959|959.4|959|959.2|959|24
1621929090000|2021-05-25 07:51:30|959.2|958.8|959.2|958.8|959.2|958.8|959|958.8|0
1621929100000|2021-05-25 07:51:40|959|958.6|958.6|958.4|959|958.6|958.6|958.4|8418
1621929110000|2021-05-25 07:51:50|958.8||958.6||958.8||958.6||267
1621929120000|2021-05-25 07:52:00|958.8||958.8||958.8||958.8||0
1621929140000|2021-05-25 07:52:20|959|958.6|959|958.6|959.2|959|959|958.6|1941
1621929160000|2021-05-25 07:52:40|958.8|958.4|958.8|958.4|958.8|958.4|958.6|958.4|2613
1621929180000|2021-05-25 07:53:00|958.6|958.2|958.6|958.4|958.6|958.4|958.4|958.2|1638
1621929190000|2021-05-25 07:53:10|958.4|958.2|958.4|958|958.6|958.2|958.2|957.8|7326
1621929210000|2021-05-25 07:53:30|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958|0
1621929250000|2021-05-25 07:54:10|958.4||958.4||958.4||958.4||0
1621929260000|2021-05-25 07:54:20|958.2|958|958|957.8|958.4|958|958|957.8|11877
1621929270000|2021-05-25 07:54:30||957.6||957.6||957.6||957.6|0
1621929290000|2021-05-25 07:54:50|958.2|957.8|958.2|957.8|958.2|958|958.2|957.8|801
1621929300000|2021-05-25 07:55:00|958|958|958.6|958.4|958.6|958.4|958|958|3950
1621929320000|2021-05-25 07:55:20|958.8||958.8||958.8||958.8||309
1621929360000|2021-05-25 07:56:00|||||||||2662
1621929370000|2021-05-25 07:56:10|958.6|958.2|958.2|957.8|958.6|958.2|958.2|957.8|11228
1621929390000|2021-05-25 07:56:30|958||958||958||958||0
1621929400000|2021-05-25 07:56:40|957.8|957.6|957.6|957.4|957.8|957.6|957.6|957.2|7203
1621929410000|2021-05-25 07:56:50|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|2757
1621929430000|2021-05-25 07:57:10|957.6|957.4|958|957.6|958|957.6|957.6|957.4|6367
1621929440000|2021-05-25 07:57:20|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|0
1621929460000|2021-05-25 07:57:40|958|957.6|958|957.8|958|957.8|958|957.6|1500
1621929480000|2021-05-25 07:58:00|957.8|957.6|957.8|957.6|958|957.8|957.8|957.6|7598
1621929500000|2021-05-25 07:58:20|958||958||958||958||1144
1621929530000|2021-05-25 07:58:50|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.2|2054
1621929550000|2021-05-25 07:59:10|958|957.6|957.8|957.4|958|957.6|957.8|957.4|0
1621929560000|2021-05-25 07:59:20||957.6||957.4||957.6||957.4|0
1621929570000|2021-05-25 07:59:30|958|957.6|958|957.6|958|957.6|957.6|957.4|180
1621929580000|2021-05-25 07:59:40|957.8||957.8||957.8||957.8||0
1621929590000|2021-05-25 07:59:50|958|957.8|958|957.6|958|957.8|958|957.6|3275
1621929600000|2021-05-25 08:00:00|||||||||2555
1621929610000|2021-05-25 08:00:10||957.8||957.8||957.8||957.8|0
1621929640000|2021-05-25 08:00:40|958.2|958|958.2|958|958.2|958|958.2|958|2233
1621929650000|2021-05-25 08:00:50|958.4|958.2|958.2|958|958.4|958.2|958.2|958|5667
1621929660000|2021-05-25 08:01:00|958|957.8|958.2|957.8|958.2|957.8|958|957.8|9310
1621929670000|2021-05-25 08:01:10|958|958|958|957.8|958|958|958|957.8|4999
1621929680000|2021-05-25 08:01:20|957.8|957.6|958|957.6|958|957.6|957.8|957.6|3015
1621929710000|2021-05-25 08:01:50|958.2|957.8|958.2|958|958.2|958|958.2|957.8|5203
1621929720000|2021-05-25 08:02:00|||||||||628
1621929730000|2021-05-25 08:02:10|958.4|958.2|958.4|958|958.4|958.2|958.4|958|1531
1621929750000|2021-05-25 08:02:30|958.2||958.4||958.4||958.2||0
1621929760000|2021-05-25 08:02:40|958.2||958.2||958.2||958.2||0
1621929770000|2021-05-25 08:02:50|958|957.8|958.2|957.8|958.2|957.8|958|957.6|8234
1621929780000|2021-05-25 08:03:00|958.4|958|958.4|958|958.4|958|958.4|958|0
1621929790000|2021-05-25 08:03:10|958.2||958.4||958.4||958.2||0
1621929800000|2021-05-25 08:03:20|||||||||745
1621929830000|2021-05-25 08:03:50|958.6|958.2|958.8|958.6|958.8|958.6|958.6|958.2|4211
1621929840000|2021-05-25 08:04:00|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2392
1621929870000|2021-05-25 08:04:30|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|1811
1621929900000|2021-05-25 08:05:00|958.6||958.6||958.6||958.6||0
1621929910000|2021-05-25 08:05:10|958.4|958.2|958.4|958.2|958.6|958.2|958.4|958|2711
1621929920000|2021-05-25 08:05:20||958||958.2||958.2||958|300
1621929930000|2021-05-25 08:05:30|||||||||1055
1621929940000|2021-05-25 08:05:40|958.6|958.4|958.6|958.4|958.8|958.4|958.6|958.2|405
1621929970000|2021-05-25 08:06:10|958.8|958.6|959|958.8|959|958.8|958.8|958.6|5784
1621930000000|2021-05-25 08:06:40|||||||||630
1621930010000|2021-05-25 08:06:50|959.2|959|959.2|959|959.2|959|959.2|959|1839
1621930020000|2021-05-25 08:07:00|||||||||1177
1621930030000|2021-05-25 08:07:10|959.4|959.2|959.4|959|959.4|959.2|959.4|959|667
1621930050000|2021-05-25 08:07:30|959.6|959.2|959.6|959.4|959.6|959.4|959.6|959.2|6276
1621930060000|2021-05-25 08:07:40|959.8|959.6|959.8|959.4|959.8|959.6|959.8|959.4|1502
1621930080000|2021-05-25 08:08:00|960|959.6|960|959.6|960|959.6|959.8|959.6|5726
1621930090000|2021-05-25 08:08:10|959.8||959.8||959.8||959.8||0
1621930100000|2021-05-25 08:08:20|960|959.8|959.8|959.6|960|959.8|959.8|959.6|1567
1621930110000|2021-05-25 08:08:30|960|959.8|960|959.8|960|959.8|960|959.8|4682
1621930120000|2021-05-25 08:08:40|959.8|959.6|959.8|959.6|959.8|959.6|959.8|959.6|2148
1621930130000|2021-05-25 08:08:50|||||||||728
1621930140000|2021-05-25 08:09:00|960||960||960||960||0
1621930150000|2021-05-25 08:09:10|960.2|959.8|960.6|960.4|960.6|960.4|960.2|959.6|39903
1621930170000|2021-05-25 08:09:30|960.8|960.6|960.8|960.4|961|960.8|960.8|960.4|4163
1621930190000|2021-05-25 08:09:50||960.6||960.6||960.6||960.6|531
1621930200000|2021-05-25 08:10:00|961|960.8|961.2|961|961.2|961|961|960.8|2795
1621930230000|2021-05-25 08:10:30|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|1015
1621930250000|2021-05-25 08:10:50|961.4|961|961.4|961|961.4|961|961.2|961|1663
1621930260000|2021-05-25 08:11:00|961.2||961.2||961.2||961.2||0
1621930270000|2021-05-25 08:11:10|961.4|961.2|961.4|961|961.4|961.2|961.2|961|6152
1621930290000|2021-05-25 08:11:30|961.6|961.2|961.6|961.2|961.6|961.2|961.6|961.2|6235
1621930300000|2021-05-25 08:11:40|961.4|961|961.4|961|961.4|961.2|961.2|961|13651
1621930310000|2021-05-25 08:11:50|961.2|960.8|961.2|961|961.4|961|961|960.8|19154
1621930320000|2021-05-25 08:12:00|961.4|961.2|961.6|961.2|962.4|962|961.4|961|32496
1621930330000|2021-05-25 08:12:10||961.4||961.4||961.4||961.4|0
1621930340000|2021-05-25 08:12:20|961.4|961.2|961.4|961|961.4|961.2|961.4|961|1318
1621930350000|2021-05-25 08:12:30|961.2|960.8|961.2|960.8|961.2|960.8|961|960.8|315
1621930370000|2021-05-25 08:12:50|961||961.2||961.2||961||1
1621930380000|2021-05-25 08:13:00|961|960.6|960.8|960.6|961|960.6|960.6|960.4|4659
1621930390000|2021-05-25 08:13:10|961|960.8|961.2|960.8|961.2|961|961|960.8|118
1621930400000|2021-05-25 08:13:20|961|960.6|961|960.6|961.2|960.6|961|960.6|0
1621930410000|2021-05-25 08:13:30||960.8||960.8||960.8||960.8|0
1621930420000|2021-05-25 08:13:40|961.2|961|961.4|961.2|961.4|961.2|961.2|961|591
1621930430000|2021-05-25 08:13:50|961.2|961|961.2|961|961.2|961|961.2|961|0
1621930440000|2021-05-25 08:14:00|961|960.8|960.8|960.6|961|960.8|960.8|960.6|6466
1621930450000|2021-05-25 08:14:10|961||960.8||961||960.8||53
1621930460000|2021-05-25 08:14:20|961|960.8|961.2|961|961.2|961|961|960.8|1599
1621930470000|2021-05-25 08:14:30|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2282
1621930480000|2021-05-25 08:14:40|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.2|6503
1621930490000|2021-05-25 08:14:50|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|1
1621930510000|2021-05-25 08:15:10||961.6||961.6||961.6||961.6|0
1621930520000|2021-05-25 08:15:20|962|961.8|962.2|962|962.4|962|962|961.8|6786
1621930550000|2021-05-25 08:15:50|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|3677
1621930560000|2021-05-25 08:16:00|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|1507
1621930570000|2021-05-25 08:16:10|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|879
1621930580000|2021-05-25 08:16:20|962.4||962.4||962.6||962.4||3746
1621930590000|2021-05-25 08:16:30|962.2|962|962.2|962|962.2|962|962.2|962|1535
1621930610000|2021-05-25 08:16:50|||||||||952
1621930630000|2021-05-25 08:17:10|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|642
1621930640000|2021-05-25 08:17:20|962.2|962|962.4|962|962.4|962|962.2|962|3189
1621930650000|2021-05-25 08:17:30|962.2||962.2||962.2||962.2||0
1621930660000|2021-05-25 08:17:40|962|961.8|961.8|961.6|962.2|961.8|961.8|961.6|11907
1621930670000|2021-05-25 08:17:50|962|961.8|962|961.6|962|961.8|962|961.6|374
1621930700000|2021-05-25 08:18:20|961.8||961.8||961.8||961.8||2281
1621930710000|2021-05-25 08:18:30|||||||||578
1621930730000|2021-05-25 08:18:50|962|961.8|962|961.8|962|961.8|962|961.8|2071
1621930750000|2021-05-25 08:19:10|961.8|961.6|961.8|961.6|962|961.6|961.8|961.6|803
1621930760000|2021-05-25 08:19:20|962|961.8|961.8|961.4|962|961.8|961.6|961.4|4046
1621930770000|2021-05-25 08:19:30|962|961.6|962|961.6|962|961.6|962|961.6|1891
1621930800000|2021-05-25 08:20:00|||||||||2033
1621930860000|2021-05-25 08:21:00|961.8||961.8||961.8||961.8||0
1621930910000|2021-05-25 08:21:50|961.6|961.4|961.8|961.6|961.8|961.6|961.2|961|19653
1621930930000|2021-05-25 08:22:10|962|961.8|962|961.8|962|961.8|962|961.6|5401
1621930960000|2021-05-25 08:22:40|961.8|961.6|962|961.6|962|961.6|961.8|961.6|2972
1621930970000|2021-05-25 08:22:50||961.8||961.8||961.8||961.6|0
1621930980000|2021-05-25 08:23:00|962.2|962|962.2|962|962.2|962|962.2|962|2381
1621931000000|2021-05-25 08:23:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|1010
1621931010000|2021-05-25 08:23:30|||||||||2444
1621931020000|2021-05-25 08:23:40|962.2|962|962|961.8|962.4|962.2|962|961.8|4230
1621931030000|2021-05-25 08:23:50|||||||||463
1621931040000|2021-05-25 08:24:00|961.8|961.6|962|961.8|962|961.8|961.8|961.6|9871
1621931050000|2021-05-25 08:24:10|961.8|961.6|962|961.8|962|961.8|961.8|961.6|10754
1621931060000|2021-05-25 08:24:20|962.2|962|962.4|962|962.4|962.2|962.2|962|5198
1621931070000|2021-05-25 08:24:30|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|1459
1621931080000|2021-05-25 08:24:40|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962|2531
1621931090000|2021-05-25 08:24:50||962.4||962.4||962.4||962.4|0
1621931100000|2021-05-25 08:25:00|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|5580
1621931110000|2021-05-25 08:25:10|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|1337
1621931140000|2021-05-25 08:25:40|963|962.8|962.8|962.4|963|962.8|962.8|962.4|13216
1621931160000|2021-05-25 08:26:00|962.6|962.2|962.6|962.2|962.6|962.2|962.4|962.2|2320
1621931180000|2021-05-25 08:26:20|962.4|962|962.4|962.2|962.4|962.2|962.2|961.8|5721
1621931190000|2021-05-25 08:26:30|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|591
1621931220000|2021-05-25 08:27:00|962.4||962.4||962.4||962.4||535
1621931230000|2021-05-25 08:27:10|962.2|962|962.2|961.8|962.2|962|962.2|961.8|3521
1621931240000|2021-05-25 08:27:20|962.4|962|962.2|961.8|962.4|962|962.2|961.8|365
1621931260000|2021-05-25 08:27:40|962.4|962|962.4|962|962.4|962|962.4|962|0
1621931270000|2021-05-25 08:27:50|962.6|962.2|962.6|962.4|962.6|962.4|962.6|962.2|2471
1621931280000|2021-05-25 08:28:00|962.8|962.6|963.2|963|963.2|963|962.8|962.6|15205
1621931290000|2021-05-25 08:28:10|963|962.8|962.8|962.6|963|962.8|962.8|962.4|2566
1621931310000|2021-05-25 08:28:30|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1730
1621931330000|2021-05-25 08:28:50|963|963|963.4|963|963.4|963.2|963|962.8|4499
1621931340000|2021-05-25 08:29:00||963.2||963.2||963.2||963|0
1621931380000|2021-05-25 08:29:40|963.2|963|963.4|963|963.4|963.2|963.2|963|2088
1621931390000|2021-05-25 08:29:50||963.2||963.2||963.2||963.2|0
1621931400000|2021-05-25 08:30:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.2|3621
1621931420000|2021-05-25 08:30:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|7177
1621931450000|2021-05-25 08:30:50|964|963.8|964|963.8|964|963.8|964|963.8|10331
1621931460000|2021-05-25 08:31:00|964.2|964|964.2|963.8|964.2|964|964|963.8|9886
1621931470000|2021-05-25 08:31:10||964||964||964||964|0
1621931480000|2021-05-25 08:31:20|||||||||400
1621931500000|2021-05-25 08:31:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1064
1621931520000|2021-05-25 08:32:00|||||||||47
1621931530000|2021-05-25 08:32:10|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|2005
1621931540000|2021-05-25 08:32:20|||||||||10000
1621931550000|2021-05-25 08:32:30|||||||||1484
1621931560000|2021-05-25 08:32:40|||||||||94
1621931570000|2021-05-25 08:32:50|||||||||560
1621931580000|2021-05-25 08:33:00|964.8|964.6|965|964.8|965|964.8|964.8|964.6|8164
1621931590000|2021-05-25 08:33:10|965.2|965|964.8|964.6|965.4|965.2|964.8|964.6|37010
1621931610000|2021-05-25 08:33:30|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|16935
1621931620000|2021-05-25 08:33:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1672
1621931630000|2021-05-25 08:33:50|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3868
1621931650000|2021-05-25 08:34:10|965|964.8|965|964.8|965|964.8|965|964.8|2845
1621931670000|2021-05-25 08:34:30|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1068
1621931680000|2021-05-25 08:34:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|5047
1621931690000|2021-05-25 08:34:50|964.6||964.6||964.8||964.6||1651
1621931700000|2021-05-25 08:35:00|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|1069
1621931710000|2021-05-25 08:35:10|964.6||964.6||964.6||964.6||0
1621931720000|2021-05-25 08:35:20|||||||||476
1621931730000|2021-05-25 08:35:30|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|5314
1621931750000|2021-05-25 08:35:50||964.6||964.6||964.6||964.6|0
1621931760000|2021-05-25 08:36:00|964.6|964.4|964.6|964.4|964.8|964.4|964.6|964.4|979
1621931770000|2021-05-25 08:36:10|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|12625
1621931780000|2021-05-25 08:36:20|964.2|964|964.2|964|964.2|964|964.2|964|4646
1621931790000|2021-05-25 08:36:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|6577
1621931810000|2021-05-25 08:36:50|964.2|964|964.2|964|964.2|964|964.2|964|3613
1621931820000|2021-05-25 08:37:00|964|963.8|964|963.8|964.2|963.8|963.8|963.6|11886
1621931830000|2021-05-25 08:37:10||963.6||963.6||963.8||963.6|0
1621931850000|2021-05-25 08:37:30|||||||||456
1621931860000|2021-05-25 08:37:40||963.8||963.6||963.8||963.6|1050
1621931870000|2021-05-25 08:37:50|963.8|963.8|963.8|963.6|963.8|963.8|963.8|963.6|2137
1621931880000|2021-05-25 08:38:00|964||964||964||964||1243
1621931910000|2021-05-25 08:38:30|963.8||963.8||963.8||963.8||0
1621931920000|2021-05-25 08:38:40|||||||||1437
1621931950000|2021-05-25 08:39:10|964|963.8|963.8|963.6|964|963.8|963.8|963.6|10201
1621931990000|2021-05-25 08:39:50|964|963.8|964|963.6|964|963.8|964|963.6|713
1621932000000|2021-05-25 08:40:00|964.2|963.8|964.2|964|964.2|964|964.2|963.8|2725
1621932040000|2021-05-25 08:40:40|964|963.8|964|963.8|964|963.8|964|963.8|1520
1621932090000|2021-05-25 08:41:30|||||||||2112
1621932100000|2021-05-25 08:41:40|963.8|963.6|964|963.6|964|963.8|963.8|963.6|4146
1621932110000|2021-05-25 08:41:50||963.8||963.8||963.8||963.8|300
1621932120000|2021-05-25 08:42:00|963.8|963.6|964|963.6|964|963.6|963.8|963.6|4666
1621932150000|2021-05-25 08:42:30|964.2|963.8|964.4|964.2|964.4|964.2|964.2|963.6|11447
1621932160000|2021-05-25 08:42:40|||||||||1070
1621932180000|2021-05-25 08:43:00|964.2|964|963.8|963.6|964.2|964|963.8|963.6|11368
1621932190000|2021-05-25 08:43:10|963.6|963.4|964.2|964|964.2|964|963.6|963.4|3108
1621932200000|2021-05-25 08:43:20|964|963.8|964|963.8|964|963.8|964|963.8|1056
1621932220000|2021-05-25 08:43:40|||||||||556
1621932240000|2021-05-25 08:44:00|963.8|963.6|964|963.8|964|963.8|963.8|963.6|2430
1621932250000|2021-05-25 08:44:10|||||||||1144
1621932280000|2021-05-25 08:44:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|1397
1621932290000|2021-05-25 08:44:50|963.8|963.8|964|963.8|964|963.8|963.6|963.4|9289
1621932300000|2021-05-25 08:45:00|963.8|963.6|964|963.8|964|963.8|963.8|963.6|2978
1621932320000|2021-05-25 08:45:20|||||||||2000
1621932330000|2021-05-25 08:45:30|963.8|963.6|964|963.6|964|963.6|963.8|963.6|182
1621932350000|2021-05-25 08:45:50||963.8||963.8||963.8||963.8|0
1621932370000|2021-05-25 08:46:10|||||||||310
1621932390000|2021-05-25 08:46:30|964.2|964|964.2|963.8|964.4|964.2|964|963.8|13842
1621932420000|2021-05-25 08:47:00|964|963.6|964|963.8|964|963.8|963.8|963.6|9955
1621932500000|2021-05-25 08:48:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|4612
1621932510000|2021-05-25 08:48:30|964.2|964|964.2|964|964.2|964|964.2|964|189
1621932520000|2021-05-25 08:48:40|964|963.8|964|963.8|964|963.8|964|963.8|6094
1621932530000|2021-05-25 08:48:50|964.2|964|964.2|963.8|964.2|964|964.2|963.8|3422
1621932540000|2021-05-25 08:49:00|964.4|964|964.6|964.4|964.8|964.6|964.4|963.8|50743
1621932550000|2021-05-25 08:49:10|964.4|964.2|964.2|964|964.4|964.2|964.2|964|4112
1621932570000|2021-05-25 08:49:30|964|963.8|964|963.8|964|963.8|964|963.8|1556
1621932580000|2021-05-25 08:49:40|964.2|964|964.2|964|964.2|964|964.2|964|4350
1621932590000|2021-05-25 08:49:50|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|7432
1621932600000|2021-05-25 08:50:00|964.2|964|964.2|964|964.4|964|964|963.8|4643
1621932610000|2021-05-25 08:50:10|964|963.8|964|963.8|964.2|963.8|964|963.8|2335
1621932620000|2021-05-25 08:50:20|964.2||964.2||964.2||964.2||0
1621932640000|2021-05-25 08:50:40|964|963.6|963.8|963.4|964|963.6|963.8|963.4|8548
1621932650000|2021-05-25 08:50:50||963.6||963.4||963.6||963.4|0
1621932670000|2021-05-25 08:51:10|963.6||963.8||963.8||963.6||1434
1621932720000|2021-05-25 08:52:00|||||||||3000
1621932730000|2021-05-25 08:52:10|964|963.6|964|963.6|964|963.8|964|963.6|1413
1621932740000|2021-05-25 08:52:20|963.8||963.8||964||963.8||0
1621932750000|2021-05-25 08:52:30||963.4||963.4||963.4||963.4|742
1621932760000|2021-05-25 08:52:40|964|963.6|964|963.6|964|963.8|964|963.6|2636
1621932780000|2021-05-25 08:53:00|963.8||964||964||963.8||0
1621932800000|2021-05-25 08:53:20||963.8||963.8||963.8||963.8|0
1621932850000|2021-05-25 08:54:10|963.8|963.6|964|963.8|964|963.8|963.6|963.4|38451
1621932860000|2021-05-25 08:54:20|||||||||66
1621932870000|2021-05-25 08:54:30|964.2|964|964.4|964|964.4|964.2|964.2|964|6132
1621932880000|2021-05-25 08:54:40||964.2||964.2||964.2||964|528
1621932890000|2021-05-25 08:54:50|||||||||3732
1621932900000|2021-05-25 08:55:00|||||||||21466
1621932910000|2021-05-25 08:55:10|964.6|964.4|964.8|964.6|964.8|964.6|964.6|964.4|18069
1621932920000|2021-05-25 08:55:20|||||||||4481
1621932930000|2021-05-25 08:55:30|||||||||1000
1621932950000|2021-05-25 08:55:50|965|964.8|964.8|964.6|965|964.8|964.8|964.6|1186
1621932970000|2021-05-25 08:56:10|965||965||965||965||490
1621933010000|2021-05-25 08:56:50|964.8|964.4|964|963.8|964.8|964.4|964|963.8|13795
1621933040000|2021-05-25 08:57:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|2
1621933060000|2021-05-25 08:57:40|964|963.8|963.8|963.6|964|963.8|963.8|963.6|1652
1621933070000|2021-05-25 08:57:50|964||964||964||963.8||0
1621933150000|2021-05-25 08:59:10|963.8||964||964||963.8||236
1621933170000|2021-05-25 08:59:30|963.8||963.8||963.8||963.8||0
1621933180000|2021-05-25 08:59:40|964|963.8|964|963.6|964|963.8|963.8|963.6|2054
1621933190000|2021-05-25 08:59:50|||||||||1000
1621933240000|2021-05-25 09:00:40|963.8||964||964||963.8||0
1621933250000|2021-05-25 09:00:50||963.8||963.8||963.8||963.8|7150
1621933260000|2021-05-25 09:01:00|||||||||64
1621933290000|2021-05-25 09:01:30|964.2|964|964.2|964|964.2|964|964.2|964|3858
1621933310000|2021-05-25 09:01:50|964|963.8|964.2|964|964.2|964|964|963.8|5188
1621933320000|2021-05-25 09:02:00|964|963.8|963.8|963.6|964|963.8|963.8|963.6|10911
1621933330000|2021-05-25 09:02:10|963.6|963.4|963.4|963|963.6|963.4|963.4|963|3165
1621933340000|2021-05-25 09:02:20|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1621933350000|2021-05-25 09:02:30|963.4|963|963.4|963.2|963.4|963.2|963.4|963|8971
1621933360000|2021-05-25 09:02:40|963.2|963|963.2|962.8|963.2|963|963.2|962.8|762
1621933370000|2021-05-25 09:02:50|963.4|963|963.4|963|963.4|963|963.4|963|0
1621933390000|2021-05-25 09:03:10||963.2||963||963.2||963|9068
1621933400000|2021-05-25 09:03:20|963.2|963.2|963.4|963|963.4|963.2|963.2|963|2000
1621933440000|2021-05-25 09:04:00||963.2||963||963.2||963|0
1621933480000|2021-05-25 09:04:40|963.6|963.2|964|963.8|964|963.8|963.6|963.2|8574
1621933510000|2021-05-25 09:05:10|964.2|964|964.2|964|964.2|964|964.2|964|2038
1621933530000|2021-05-25 09:05:30|964|963.8|964.2|963.8|964.2|964|963.8|963.6|8235
1621933540000|2021-05-25 09:05:40|964||964||964||964||0
1621933550000|2021-05-25 09:05:50|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|4628
1621933560000|2021-05-25 09:06:00|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|3879
1621933570000|2021-05-25 09:06:10|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|3094
1621933580000|2021-05-25 09:06:20|963.2|963|963.4|963|963.4|963|963.2|963|670
1621933610000|2021-05-25 09:06:50||963.2||963.2||963.2||963.2|0
1621933620000|2021-05-25 09:07:00|963.2|963|963.4|963|963.4|963|963.2|963|2165
1621933660000|2021-05-25 09:07:40|963.2||963.2||963.2||963.2||0
1621933670000|2021-05-25 09:07:50|963|962.8|963|962.8|963.2|962.8|963|962.8|13344
1621933690000|2021-05-25 09:08:10|963.2|963|963.2|962.8|963.2|963|963.2|962.8|1470
1621933710000|2021-05-25 09:08:30||963||963||963||963|0
1621933720000|2021-05-25 09:08:40|963.4|963.2|963.2|963|963.4|963.2|963.2|963|5913
1621933730000|2021-05-25 09:08:50||962.8||962.8||962.8||962.8|489
1621933740000|2021-05-25 09:09:00|963.4|963|963.4|963|963.4|963|963.2|963|0
1621933750000|2021-05-25 09:09:10|963.2||963.2||963.2||963.2||0
1621933780000|2021-05-25 09:09:40|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|2554
1621933790000|2021-05-25 09:09:50||963||963||963.2||963|0
1621933810000|2021-05-25 09:10:10|963.2||963.2||963.2||963.2||0
1621933830000|2021-05-25 09:10:30|||||||||345
1621933840000|2021-05-25 09:10:40|963|962.8|963|962.8|963|962.8|963|962.8|3150
1621933850000|2021-05-25 09:10:50|963.2||963.2||963.2||963.2||0
1621933860000|2021-05-25 09:11:00||963||962.8||963||962.8|0
1621933870000|2021-05-25 09:11:10|963|963|963.2|962.8|963.2|963|963|962.8|172
1621933900000|2021-05-25 09:11:40||963||963||963||963|0
1621933910000|2021-05-25 09:11:50|||||||||504
1621933920000|2021-05-25 09:12:00|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|1731
1621933940000|2021-05-25 09:12:20|963.4|963|963.4|963.2|963.4|963.2|963.4|963|1073
1621933970000|2021-05-25 09:12:50|963.2|963|963.2|963|963.4|963|963.2|962.8|6254
1621933980000|2021-05-25 09:13:00|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1218
1621934000000|2021-05-25 09:13:20|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|10777
1621934030000|2021-05-25 09:13:50|964|963.8|964|963.6|964|963.8|963.8|963.6|3176
1621934040000|2021-05-25 09:14:00||963.8||963.8||963.8||963.6|1000
1621934050000|2021-05-25 09:14:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|4473
1621934060000|2021-05-25 09:14:20|||||||||2171
1621934090000|2021-05-25 09:14:50|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|5656
1621934100000|2021-05-25 09:15:00|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|995
1621934110000|2021-05-25 09:15:10|963.6||963.8||963.8||963.6||0
1621934130000|2021-05-25 09:15:30|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|4884
1621934140000|2021-05-25 09:15:40|963.8||963.8||963.8||963.8||0
1621934150000|2021-05-25 09:15:50|963.6||963.6||963.6||963.6||0
1621934160000|2021-05-25 09:16:00|963.4|963.2|963.6|963.4|963.6|963.4|963.4|963.2|1430
1621934170000|2021-05-25 09:16:10|||||||||29206
1621934180000|2021-05-25 09:16:20|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|2234
1621934200000|2021-05-25 09:16:40|||||||||1172
1621934210000|2021-05-25 09:16:50|964|963.8|964|963.8|964|963.8|964|963.8|6678
1621934220000|2021-05-25 09:17:00|964.2|964|964.2|964|964.2|964|964.2|964|977
1621934230000|2021-05-25 09:17:10|964|963.8|964.2|963.8|964.2|963.8|964|963.8|3019
1621934270000|2021-05-25 09:17:50||964||963.8||964||963.8|2886
1621934280000|2021-05-25 09:18:00||964||964||964||964|0
1621934300000|2021-05-25 09:18:20|964|963.8|964|963.8|964|963.8|964|963.8|0
1621934310000|2021-05-25 09:18:30|964.2|964|964.2|963.8|964.2|964|964.2|963.8|247
1621934330000|2021-05-25 09:18:50||964||963.8||964||963.8|0
1621934340000|2021-05-25 09:19:00||964||964||964||964|0
1621934350000|2021-05-25 09:19:10|||||||||3017
1621934360000|2021-05-25 09:19:20|964.4|964.2|964.4|964.2|964.4|964.2|964.2|964|558
1621934420000|2021-05-25 09:20:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|2256
1621934440000|2021-05-25 09:20:40|964.2|964|964.4|964.2|964.4|964.2|964.2|964|679
1621934450000|2021-05-25 09:20:50|964.2|964|964.2|964|964.2|964|964.2|964|4253
1621934460000|2021-05-25 09:21:00|964|963.8|964.2|964|964.2|964|964|963.8|3499
1621934470000|2021-05-25 09:21:10|964|963.8|964.2|964|964.2|964|964|963.8|3546
1621934490000|2021-05-25 09:21:30|||||||||2203
1621934510000|2021-05-25 09:21:50|||||||||900
1621934520000|2021-05-25 09:22:00|964|963.8|964.2|963.8|964.2|964|964|963.8|12696
1621934530000|2021-05-25 09:22:10|||||||||100
1621934540000|2021-05-25 09:22:20||964||964||964||964|0
1621934550000|2021-05-25 09:22:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1331
1621934570000|2021-05-25 09:22:50|964.2|964|964.4|964|964.4|964|964.2|964|3223
1621934600000|2021-05-25 09:23:20|964.6|964.2|964.8|964.6|964.8|964.6|964.6|964.2|15916
1621934610000|2021-05-25 09:23:30|||||||||8840
1621934620000|2021-05-25 09:23:40|965|964.8|964.8|964.4|965|964.8|964.4|964.2|25678
1621934630000|2021-05-25 09:23:50|964.6||964.6||964.6||964.6||0
1621934640000|2021-05-25 09:24:00|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|5888
1621934650000|2021-05-25 09:24:10|965.2|965|964.6|964.4|965.2|965|964.4|964.2|136043
1621934660000|2021-05-25 09:24:20|964.4|964.2|964.4|964.2|964.6|964.4|964.4|964.2|4101
1621934670000|2021-05-25 09:24:30|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|5584
1621934680000|2021-05-25 09:24:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|3459
1621934700000|2021-05-25 09:25:00|964.6|964.4|964.6|964.2|964.6|964.4|964.4|964.2|16167
1621934710000|2021-05-25 09:25:10||964.4||964.2||964.4||964.2|0
1621934720000|2021-05-25 09:25:20|965|964.4|965.4|965.2|965.4|965.2|965|964.2|30550
1621934730000|2021-05-25 09:25:30|||||||||3151
1621934740000|2021-05-25 09:25:40|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|4190
1621934750000|2021-05-25 09:25:50|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|821
1621934760000|2021-05-25 09:26:00|965.4|965|965|964.8|965.4|965|965|964.8|8526
1621934770000|2021-05-25 09:26:10|964.8|964.6|964.6|964.4|964.8|964.6|964.4|964.2|58746
1621934780000|2021-05-25 09:26:20|964.8||964.8||964.8||964.8||11890
1621934790000|2021-05-25 09:26:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|6573
1621934810000|2021-05-25 09:26:50|||||||||3015
1621934820000|2021-05-25 09:27:00|||||||||432
1621934830000|2021-05-25 09:27:10|964.4|964.2|964.6|964.4|964.6|964.4|964.4|964.2|3269
1621934850000|2021-05-25 09:27:30||964.2||964.2||964.2||964.2|782
1621934860000|2021-05-25 09:27:40||964.4||964.4||964.4||964.4|925
1621934920000|2021-05-25 09:28:40|||||||||356
1621934960000|2021-05-25 09:29:20|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|747
1621934970000|2021-05-25 09:29:30|964.6||964.6||964.6||964.6||0
1621934990000|2021-05-25 09:29:50||964.4||964.4||964.4||964.4|1542
1621935020000|2021-05-25 09:30:20|||||||||2100
1621935060000|2021-05-25 09:31:00|||||||||502
1621935070000|2021-05-25 09:31:10|964.8|964.6|965.2|965|965.2|965|964.8|964.6|29954
1621935080000|2021-05-25 09:31:20|965|964.8|965.2|964.8|965.2|964.8|965|964.8|1716
1621935090000|2021-05-25 09:31:30|965|965|965.2|964.8|965.2|965|965|964.8|4130
1621935100000|2021-05-25 09:31:40|965|965|965.2|964.8|965.2|965|965|964.8|2468
1621935120000|2021-05-25 09:32:00|965|965|965.2|964.8|965.2|965|965|964.8|4144
1621935140000|2021-05-25 09:32:20|965.4|965|965.4|965|965.4|965.2|965.4|965|3300
1621935180000|2021-05-25 09:33:00|965.2|965.2|965.4|965.2|965.4|965.2|965.2|965|1136
1621935190000|2021-05-25 09:33:10|||||||||569
1621935200000|2021-05-25 09:33:20|965.2|965|965.2|965|965.2|965|965.2|965|7713
1621935210000|2021-05-25 09:33:30|||||||||1262
1621935220000|2021-05-25 09:33:40|965|964.8|965|964.8|965|964.8|965|964.8|3050
1621935240000|2021-05-25 09:34:00|||||||||589
1621935250000|2021-05-25 09:34:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|3715
1621935270000|2021-05-25 09:34:30|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|4534
1621935320000|2021-05-25 09:35:20|965|964.6|965|964.8|965|964.8|965|964.4|7206
1621935330000|2021-05-25 09:35:30|965.2|965|965.2|965|965.2|965|965.2|965|2468
1621935350000|2021-05-25 09:35:50|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2674
1621935360000|2021-05-25 09:36:00|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|10374
1621935370000|2021-05-25 09:36:10|966|965.8|966|965.6|966|965.8|966|965.6|3981
1621935380000|2021-05-25 09:36:20|966.2|965.8|966.2|965.8|966.2|966|966|965.8|17299
1621935400000|2021-05-25 09:36:40|966|965.6|965.8|965.6|966|965.6|965.8|965.6|2390
1621935410000|2021-05-25 09:36:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|2167
1621935420000|2021-05-25 09:37:00|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|714
1621935430000|2021-05-25 09:37:10|965.4||965.6||965.6||965.4||4786
1621935460000|2021-05-25 09:37:40||965.4||965.4||965.4||965.4|0
1621935470000|2021-05-25 09:37:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.4|2320
1621935490000|2021-05-25 09:38:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|2115
1621935540000|2021-05-25 09:39:00|||||||||100
1621935580000|2021-05-25 09:39:40|965.6|965.6|966|965.6|966.2|966|965.6|965.6|31611
1621935600000|2021-05-25 09:40:00||965.8||965.8||965.8||965.8|0
1621935610000|2021-05-25 09:40:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|2322
1621935620000|2021-05-25 09:40:20|||||||||1121
1621935630000|2021-05-25 09:40:30|966||966||966||966||0
1621935640000|2021-05-25 09:40:40|966.2|965.8|966.2|966|966.2|966|966.2|965.8|5929
1621935670000|2021-05-25 09:41:10|966|965.8|966.2|965.8|966.2|966|966|965.8|1306
1621935680000|2021-05-25 09:41:20|966||966.2||966.2||966||1
1621935690000|2021-05-25 09:41:30|966||966.2||966.2||966||28
1621935700000|2021-05-25 09:41:40|966||966||966||966||994
1621935730000|2021-05-25 09:42:10|965.8|965.6|966|965.6|966|965.8|965.8|965.6|4687
1621935740000|2021-05-25 09:42:20|965.8|965.8|966|965.6|966|965.8|965.6|965.4|8282
1621935750000|2021-05-25 09:42:30|965.8|965.8|966|965.8|966|965.8|965.8|965.8|245
1621935770000|2021-05-25 09:42:50|965.8|965.6|966|965.6|966|965.6|965.8|965.4|2766
1621935790000|2021-05-25 09:43:10|965.8|965.8|966|965.8|966|965.8|965.8|965.8|4787
1621935800000|2021-05-25 09:43:20|966.2|966|966.4|966|966.4|966.2|966.2|966|52924
1621935820000|2021-05-25 09:43:40|||||||||100
1621935880000|2021-05-25 09:44:40|966.2|965.8|966.2|965.8|966.4|965.8|966|965.6|8827
1621935890000|2021-05-25 09:44:50|966.4|966|966.2|965.8|966.4|966|966.2|965.8|971
1621935900000|2021-05-25 09:45:00|966||966.2||966.2||966||811
1621935910000|2021-05-25 09:45:10|966|966|966.2|966|966.2|966|966|966|7134
1621935920000|2021-05-25 09:45:20|966|965.8|966.2|965.8|966.2|965.8|966|965.8|2465
1621935930000|2021-05-25 09:45:30|966|965.6|966|965.8|966|965.8|966|965.6|522
1621935940000|2021-05-25 09:45:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|91
1621935950000|2021-05-25 09:45:50||965.8||965.6||965.8||965.6|0
1621935960000|2021-05-25 09:46:00|965.8|965.8|965.8|965.6|965.8|965.8|965.8|965.6|2061
1621935970000|2021-05-25 09:46:10|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|3785
1621935980000|2021-05-25 09:46:20|965.4|965|965.4|965|965.6|965.2|965.4|965|5320
1621935990000|2021-05-25 09:46:30|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|1
1621936000000|2021-05-25 09:46:40|965.4||965.4||965.4||965.4||1039
1621936010000|2021-05-25 09:46:50|965.2|965|965|964.6|965.4|965|965|964.6|5855
1621936020000|2021-05-25 09:47:00|965.2|964.8|965.2|965|965.2|965|965.2|964.6|1361
1621936030000|2021-05-25 09:47:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|2984
1621936050000|2021-05-25 09:47:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|951
1621936060000|2021-05-25 09:47:40|965.4|965|965.4|965|965.4|965.2|965.2|965|7551
1621936090000|2021-05-25 09:48:10||965.2||965.2||965.2||965.2|852
1621936100000|2021-05-25 09:48:20||965||965||965||965|0
1621936110000|2021-05-25 09:48:30||965.2||965.2||965.2||965.2|0
1621936130000|2021-05-25 09:48:50|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|763
1621936160000|2021-05-25 09:49:20|||||||||424
1621936210000|2021-05-25 09:50:10|965.4||965.4||965.4||965.4||0
1621936220000|2021-05-25 09:50:20|965.6||965.6||965.6||965.6||0
1621936240000|2021-05-25 09:50:40||965.4||965.4||965.4||965.4|1937
1621936260000|2021-05-25 09:51:00|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|2394
1621936270000|2021-05-25 09:51:10|||||||||1270
1621936290000|2021-05-25 09:51:30|965.2|965|965.4|965|965.4|965|965.2|965|3203
1621936310000|2021-05-25 09:51:50|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965|9834
1621936360000|2021-05-25 09:52:40||965.4||965.4||965.4||965.4|0
1621936370000|2021-05-25 09:52:50|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|2819
1621936420000|2021-05-25 09:53:40|||||||||810
1621936430000|2021-05-25 09:53:50|965.4||965.4||965.4||965.4||1284
1621936440000|2021-05-25 09:54:00|965.6||965.6||965.6||965.6||0
1621936460000|2021-05-25 09:54:20||965.4||965.4||965.4||965.4|0
1621936470000|2021-05-25 09:54:30|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|6335
1621936500000|2021-05-25 09:55:00|965.6|965.6|965.8|965.4|965.8|965.6|965.6|965.4|6931
1621936520000|2021-05-25 09:55:20|965.6||965.8||965.8||965.6||5902
1621936530000|2021-05-25 09:55:30|||||||||500
1621936540000|2021-05-25 09:55:40|966|965.6|966|965.8|966|965.8|966|965.6|7471
1621936550000|2021-05-25 09:55:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|3473
1621936570000|2021-05-25 09:56:10|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.4|4833
1621936590000|2021-05-25 09:56:30|966|965.8|966|965.8|966|965.8|966|965.8|3062
1621936610000|2021-05-25 09:56:50|||||||||717
1621936630000|2021-05-25 09:57:10|966.2|966|966.2|966|966.2|966|966.2|966|3193
1621936680000|2021-05-25 09:58:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|3280
1621936690000|2021-05-25 09:58:10|966.6||966.6||966.6||966.6||1640
1621936710000|2021-05-25 09:58:30||966.4||966.4||966.4||966.4|4355
1621936720000|2021-05-25 09:58:40|||||||||772
1621936740000|2021-05-25 09:59:00|||||||||65
1621936750000|2021-05-25 09:59:10|||||||||15
1621936760000|2021-05-25 09:59:20|||||||||2000
1621936820000|2021-05-25 10:00:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|4007
1621936830000|2021-05-25 10:00:30|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|9652
1621936860000|2021-05-25 10:01:00|967|966.6|966.8|966.6|967|966.8|966.8|966.6|12959
1621936870000|2021-05-25 10:01:10|967|966.8|967|966.8|967|966.8|966.8|966.6|21102
1621936900000|2021-05-25 10:01:40|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|8435
1621936940000|2021-05-25 10:02:20|||||||||2107
1621936950000|2021-05-25 10:02:30|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|7766
1621936960000|2021-05-25 10:02:40|966.2|966|966|965.8|966.2|966|966|965.8|10109
1621936970000|2021-05-25 10:02:50|965.8|965.6|966|965.6|966|965.8|965.8|965.6|477
1621936980000|2021-05-25 10:03:00|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|2764
1621936990000|2021-05-25 10:03:10|966|965.8|966|965.6|966|965.8|966|965.6|27
1621937000000|2021-05-25 10:03:20|965.8||965.8||965.8||965.8||0
1621937020000|2021-05-25 10:03:40|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|680
1621937080000|2021-05-25 10:04:40||965.4||965.4||965.4||965.4|115
1621937100000|2021-05-25 10:05:00|965.4|965.2|965.6|965.4|965.6|965.4|965.4|965.2|1126
1621937110000|2021-05-25 10:05:10|||||||||2597
1621937120000|2021-05-25 10:05:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|118
1621937130000|2021-05-25 10:05:30|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|6681
1621937140000|2021-05-25 10:05:40||965.4||965.4||965.4||965.4|0
1621937150000|2021-05-25 10:05:50||965.2||965.2||965.2||965.2|1131
1621937180000|2021-05-25 10:06:20|965.4|965.4|965.4|965.2|965.4|965.4|965.4|965.2|760
1621937190000|2021-05-25 10:06:30|965.2|965|965.4|965.2|965.4|965.2|965.2|965|4058
1621937210000|2021-05-25 10:06:50|965.2|965|965.2|965|965.2|965|965.2|965|3710
1621937220000|2021-05-25 10:07:00|965|964.8|965.4|965|965.4|965.2|965|964.8|12476
1621937240000|2021-05-25 10:07:20|||||||||804
1621937280000|2021-05-25 10:08:00|965.2||965.2||965.2||965.2||0
1621937300000|2021-05-25 10:08:20|965|964.8|965.2|964.8|965.2|965|965|964.8|8269
1621937310000|2021-05-25 10:08:30|||||||||375
1621937330000|2021-05-25 10:08:50|965||965.2||965.2||965||0
1621937340000|2021-05-25 10:09:00||965||965||965||965|2126
1621937350000|2021-05-25 10:09:10||964.8||964.8||964.8||964.8|2179
1621937360000|2021-05-25 10:09:20|965||965||965||965||51
1621937380000|2021-05-25 10:09:40|965.2|965|965.2|965|965.2|965|965.2|965|49
1621937390000|2021-05-25 10:09:50|||||||||1696
1621937400000|2021-05-25 10:10:00|965|964.8|964.4|964.2|965.2|964.8|964.2|964|17321
1621937410000|2021-05-25 10:10:10||964||964||964||964|0
1621937440000|2021-05-25 10:10:40|||||||||827
1621937460000|2021-05-25 10:11:00|964.2|964.2|964.4|964.2|964.4|964.2|964.2|964.2|1200
1621937490000|2021-05-25 10:11:30|964.2|964|964.2|963.8|964.2|964|964|963.8|9551
1621937500000|2021-05-25 10:11:40|964.4|964|964.4|964|964.4|964|964.4|964|0
1621937510000|2021-05-25 10:11:50|964.2|964.2|964.2|964|964.4|964.2|964.2|964|694
1621937520000|2021-05-25 10:12:00|964.4||964.2||964.4||964.2||0
1621937560000|2021-05-25 10:12:40|964|963.8|964|963.8|964|963.8|964|963.8|6750
1621937570000|2021-05-25 10:12:50|||||||||718
1621937580000|2021-05-25 10:13:00|964.2|964|964.2|964|964.2|964|964.2|964|6321
1621937590000|2021-05-25 10:13:10|964.4|964.2|964.4|964|964.4|964.2|964.2|964|1877
1621937600000|2021-05-25 10:13:20|964.2|963.8|964|963.8|964.2|963.8|964|963.8|1317
1621937610000|2021-05-25 10:13:30|963.8|963.6|963.6|963.2|963.8|963.6|963.6|963.2|5248
1621937630000|2021-05-25 10:13:50|963.4|963|963.2|963|963.4|963|963.2|963|2825
1621937640000|2021-05-25 10:14:00|963|962.8|963.2|962.8|963.2|962.8|963|962.8|7207
1621937650000|2021-05-25 10:14:10|963.4|963|963.4|963|963.4|963.2|963.2|962.8|981
1621937660000|2021-05-25 10:14:20||963.2||963.2||963.2||963.2|0
1621937670000|2021-05-25 10:14:30|963.2|963|963.2|963|963.4|963|963.2|963|3627
1621937680000|2021-05-25 10:14:40|963|962.8|963|962.8|963|962.8|963|962.8|115
1621937690000|2021-05-25 10:14:50|963.2|963|963|962.8|963.2|963|963|962.8|4382
1621937700000|2021-05-25 10:15:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|5236
1621937730000|2021-05-25 10:15:30|963||963||963||963||0
1621937740000|2021-05-25 10:15:40|||||||||10176
1621937760000|2021-05-25 10:16:00|963.2|963|963.2|963|963.2|963|963.2|963|4568
1621937820000|2021-05-25 10:17:00|963|962.8|963|962.8|963|962.8|963|962.8|1471
1621937830000|2021-05-25 10:17:10|963.2||963.2||963.2||963.2||2573
1621937840000|2021-05-25 10:17:20|963||963||963||963||2932
1621937860000|2021-05-25 10:17:40|||||||||2000
1621937870000|2021-05-25 10:17:50|963.2|963|963.4|963.2|963.4|963.2|963.2|963|13359
1621937880000|2021-05-25 10:18:00|963.2|963|963.4|963|963.4|963.2|963|962.8|11328
1621937890000|2021-05-25 10:18:10|963.2||963.4||963.4||963.2||4171
1621937900000|2021-05-25 10:18:20|963.6|963.2|963.6|963.4|963.6|963.4|963.4|963.2|5772
1621937910000|2021-05-25 10:18:30|963.4|963.2|963.2|962.8|963.4|963.2|963.2|962.8|7901
1621937920000|2021-05-25 10:18:40|963.4|963|963.4|963|963.4|963.2|963.4|963|616
1621937930000|2021-05-25 10:18:50||963.2||963.2||963.2||963.2|0
1621937940000|2021-05-25 10:19:00|963.2|963|963.4|963|963.4|963|963.2|963|1165
1621937960000|2021-05-25 10:19:20||963.2||963||963.2||963|0
1621937970000|2021-05-25 10:19:30|963.2||963.4||963.4||963.2||100
1621938000000|2021-05-25 10:20:00||963.2||963.2||963.2||963.2|0
1621938020000|2021-05-25 10:20:20|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|4222
1621938030000|2021-05-25 10:20:30|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|2953
1621938090000|2021-05-25 10:21:30|||||||||2008
1621938130000|2021-05-25 10:22:10|964|963.8|964|963.8|964|963.8|964|963.6|4396
1621938140000|2021-05-25 10:22:20|963.8|963.6|964|963.8|964|963.8|963.8|963.6|12587
1621938150000|2021-05-25 10:22:30|963.8|963.6|964|963.6|964|963.8|963.8|963.6|6299
1621938160000|2021-05-25 10:22:40|963.8|963.8|964|963.6|964|963.8|963.8|963.6|1086
1621938170000|2021-05-25 10:22:50|963.8||964||964||963.8||0
1621938180000|2021-05-25 10:23:00|963.8|963.4|963.6|963.4|964|963.4|963.6|963.4|8083
1621938190000|2021-05-25 10:23:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|0
1621938220000|2021-05-25 10:23:40|964|963.8|964|963.8|964|963.8|964|963.8|3669
1621938260000|2021-05-25 10:24:20|964.2|964|964.4|964.2|964.4|964.2|964.2|964|3114
1621938290000|2021-05-25 10:24:50|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|4767
1621938300000|2021-05-25 10:25:00|964.4||964.4||964.4||964.4||0
1621938340000|2021-05-25 10:25:40|964.2|964|964.2|964|964.2|964|964.2|963.8|4414
1621938350000|2021-05-25 10:25:50|||||||||715
1621938360000|2021-05-25 10:26:00|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1906
1621938370000|2021-05-25 10:26:10|964.2|964|964.2|964|964.2|964|964.2|964|1616
1621938400000|2021-05-25 10:26:40|964.4|964.2|964.4|964|964.4|964.2|964.4|964|1293
1621938420000|2021-05-25 10:27:00|||||||||410
1621938470000|2021-05-25 10:27:50|964.6|964.2|964.4|964.2|964.6|964.4|964.4|964.2|11963
1621938480000|2021-05-25 10:28:00|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|8
1621938510000|2021-05-25 10:28:30|964.4||964.4||964.4||964.4||0
1621938520000|2021-05-25 10:28:40|||||||||1441
1621938540000|2021-05-25 10:29:00|964.2|964|964.6|964.2|964.6|964.4|964.2|964|11537
1621938550000|2021-05-25 10:29:10|||||||||666
1621938600000|2021-05-25 10:30:00|964.4||964.6||964.6||964.4||4461
1621938610000|2021-05-25 10:30:10|||||||||421
1621938660000|2021-05-25 10:31:00||964.4||964.4||964.4||964.4|0
1621938670000|2021-05-25 10:31:10|||||||||1574
1621938680000|2021-05-25 10:31:20|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|2640
1621938710000|2021-05-25 10:31:50|965||964.8||965||964.8||1000
1621938750000|2021-05-25 10:32:30|965|964.8|965|964.8|965|964.8|965|964.8|561
1621938780000|2021-05-25 10:33:00|964.8|964.6|965|964.8|965|964.8|964.8|964.6|5000
1621938810000|2021-05-25 10:33:30|||||||||742
1621938850000|2021-05-25 10:34:10|||||||||205
1621938890000|2021-05-25 10:34:50|964.8|964.6|964.8|964.6|965|964.8|964.8|964.6|8632
1621938900000|2021-05-25 10:35:00|965|964.8|965|964.6|965|964.8|964.8|964.6|1628
1621938940000|2021-05-25 10:35:40||964.8||964.8||964.8||964.8|0
1621938950000|2021-05-25 10:35:50|965.2|965|965.8|965.4|965.8|965.4|965.2|965|18541
1621938960000|2021-05-25 10:36:00||965.6||965.6||965.6||965.6|759
1621938970000|2021-05-25 10:36:10|966|965.8|966|965.8|966|965.8|966|965.8|5135
1621938980000|2021-05-25 10:36:20|966.2|966|966.2|966|966.2|966|966.2|966|0
1621939000000|2021-05-25 10:36:40|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|541
1621939050000|2021-05-25 10:37:30|966.6|966.4|966.8|966.4|967|966.8|966.6|966.4|28890
1621939070000|2021-05-25 10:37:50|966.6|966.2|966.4|966|966.8|966.2|966.2|966|29635
1621939080000|2021-05-25 10:38:00|966.2|965.8|966|965.6|966.4|965.8|965.8|965.6|17077
1621939130000|2021-05-25 10:38:50|965.8||965.8||965.8||965.8||236
1621939140000|2021-05-25 10:39:00|966||966||966||966||2773
1621939170000|2021-05-25 10:39:30|965.8||966||966||965.8||252
1621939180000|2021-05-25 10:39:40|965.8||966||966||965.8||2405
1621939210000|2021-05-25 10:40:10|965.8||965.8||966||965.8||1043
1621939220000|2021-05-25 10:40:20|966||965.8||966||965.8||910
1621939240000|2021-05-25 10:40:40|966|965.8|966|965.8|966|965.8|966|965.8|1447
1621939260000|2021-05-25 10:41:00|965.8|965.6|966|965.8|966|965.8|965.8|965.6|499
1621939270000|2021-05-25 10:41:10|966.2|966|966|965.8|966.6|966.4|966|965.8|59023
1621939290000|2021-05-25 10:41:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1480
1621939300000|2021-05-25 10:41:40|966|965.8|966|965.6|966|965.8|966|965.6|4448
1621939310000|2021-05-25 10:41:50|965.8|965.8|966|965.8|966|965.8|965.8|965.6|6198
1621939320000|2021-05-25 10:42:00|966.2|966|966.2|966|966.2|966|966.2|966|3708
1621939340000|2021-05-25 10:42:20|966|965.8|966|965.8|966|965.8|966|965.8|199
1621939350000|2021-05-25 10:42:30|966.2|966|966.2|965.8|966.2|966|966.2|965.8|14
1621939360000|2021-05-25 10:42:40||966||966||966||966|0
1621939370000|2021-05-25 10:42:50|966.4|966.2|966.4|966|966.4|966.2|966.2|966|4007
1621939490000|2021-05-25 10:44:50|966.2|965.6|966|965.8|966.4|966|965.8|965.6|37425
1621939500000|2021-05-25 10:45:00|965.8|965.6|965.8|965.4|966|965.8|965.6|965.4|15635
1621939510000|2021-05-25 10:45:10|965.6||965.8||965.8||965.6||1500
1621939540000|2021-05-25 10:45:40|965.6|965.2|965.4|965.2|965.8|965.6|965.4|965.2|15290
1621939560000|2021-05-25 10:46:00|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|6923
1621939590000|2021-05-25 10:46:30|966|965.8|965.8|965.6|966|965.8|965.8|965.6|17763
1621939620000|2021-05-25 10:47:00|966|965.8|966.2|965.8|966.2|966|966|965.8|3180
1621939630000|2021-05-25 10:47:10|966||966||966||966||1540
1621939650000|2021-05-25 10:47:30|966.2|966|966.2|966|966.2|966|966.2|966|3236
1621939730000|2021-05-25 10:48:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|4778
1621939740000|2021-05-25 10:49:00|966.2|966|966.2|966|966.2|966|966.2|966|3888
1621939770000|2021-05-25 10:49:30|966|965.8|966|965.8|966|965.8|966|965.6|5181
1621939790000|2021-05-25 10:49:50|966.2|966|966|965.8|966.2|966|966|965.8|6831
1621939800000|2021-05-25 10:50:00||965.6||965.8||965.8||965.6|0
1621939810000|2021-05-25 10:50:10|||||||||1599
1621939840000|2021-05-25 10:50:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|5107
1621939880000|2021-05-25 10:51:20|||||||||343
1621939910000|2021-05-25 10:51:50|||||||||52
1621939920000|2021-05-25 10:52:00|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|8863
1621939930000|2021-05-25 10:52:10|||||||||1000
1621939940000|2021-05-25 10:52:20|||||||||2000
1621939950000|2021-05-25 10:52:30|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|3363
1621939960000|2021-05-25 10:52:40|965.4||965.4||965.4||965.4||0
1621939980000|2021-05-25 10:53:00|965.2|965|965.2|965|965.2|965|965.2|965|595
1621939990000|2021-05-25 10:53:10|965.4|965.2|965.4|965|965.4|965.2|965.4|965|1149
1621940000000|2021-05-25 10:53:20|||||||||643
1621940010000|2021-05-25 10:53:30|965.2|964.8|965.2|965|965.2|965|965|964.8|2783
1621940020000|2021-05-25 10:53:40|965|964.8|965|964.6|965.2|964.8|965|964.6|6877
1621940040000|2021-05-25 10:54:00||964.8||964.8||964.8||964.8|0
1621940050000|2021-05-25 10:54:10|965.2|965|965.2|964.8|965.2|965|965.2|964.8|855
1621940090000|2021-05-25 10:54:50|965.4|965|965.6|965.4|965.6|965.4|965.4|965|16553
1621940110000|2021-05-25 10:55:10|||||||||1428
1621940130000|2021-05-25 10:55:30|||||||||663
1621940150000|2021-05-25 10:55:50|965.4|965.2|965.2|964.8|965.4|965.2|965.2|964.8|16180
1621940170000|2021-05-25 10:56:10|||||||||125
1621940200000|2021-05-25 10:56:40||965||965||965||964.8|836
1621940210000|2021-05-25 10:56:50|||||||||207
1621940230000|2021-05-25 10:57:10|||||||||600
1621940260000|2021-05-25 10:57:40|||||||||321
1621940280000|2021-05-25 10:58:00|965|964.8|964.8|964.6|965|964.8|964.8|964.6|6619
1621940290000|2021-05-25 10:58:10|964.6|964.4|964.8|964.4|964.8|964.6|964.6|964.4|600
1621940310000|2021-05-25 10:58:30|964.6|964.2|964.4|964|964.8|964.2|964.2|964|5185
1621940330000|2021-05-25 10:58:50|964.2|963.8|964.2|963.8|964.4|964|964.2|963.8|2160
1621940340000|2021-05-25 10:59:00|964.4|964|964.4|964|964.4|964.2|964.2|963.8|8874
1621940360000|2021-05-25 10:59:20|964.2|964.2|964.6|964.4|964.6|964.4|964.2|964.2|2430
1621940370000|2021-05-25 10:59:30||964.2||964.2||964.2||964.2|0
1621940380000|2021-05-25 10:59:40|964.4||964.4||964.4||964.4||0
1621940390000|2021-05-25 10:59:50|964.6|964.4|964.4|964.2|964.6|964.4|964.4|964.2|2179
1621940430000|2021-05-25 11:00:30|964.6||964.6||964.6||964.6||4318
1621940470000|2021-05-25 11:01:10|964.4||964.6||964.6||964.4||1
1621940480000|2021-05-25 11:01:20|964.4|964.4|964.6|964.4|964.6|964.4|964.4|964.2|1326
1621940500000|2021-05-25 11:01:40|964.8|964.6|965|964.8|965|964.8|964.8|964.6|10649
1621940510000|2021-05-25 11:01:50|965.2|965|965.2|965|965.2|965|965.2|965|570
1621940520000|2021-05-25 11:02:00|965|964.8|965|964.8|965|964.8|965|964.8|1910
1621940530000|2021-05-25 11:02:10|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1608
1621940540000|2021-05-25 11:02:20|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|3109
1621940550000|2021-05-25 11:02:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|1103
1621940580000|2021-05-25 11:03:00||964.4||964.4||964.4||964.4|0
1621940590000|2021-05-25 11:03:10||964.2||964.2||964.2||964.2|373
1621940600000|2021-05-25 11:03:20|964.4||964.6||964.6||964.4||11500
1621940640000|2021-05-25 11:04:00||964.4||964.4||964.4||964.4|0
1621940650000|2021-05-25 11:04:10|964.4|964.2|964.6|964.2|964.6|964.4|964.4|964.2|4675
1621940690000|2021-05-25 11:04:50|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|8961
1621940700000|2021-05-25 11:05:00|965|964.8|965|964.8|965.2|965|965|964.8|7357
1621940710000|2021-05-25 11:05:10|965.2|965|965.2|965|965.2|965|965.2|964.8|934
1621940720000|2021-05-25 11:05:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|2546
1621940750000|2021-05-25 11:05:50|965.2|965|965.2|965|965.2|965|965.2|965|1705
1621940760000|2021-05-25 11:06:00|965.4|964.8|964.8|964.4|965.4|964.8|964.8|964.4|5758
1621940770000|2021-05-25 11:06:10|965|964.6|965|964.6|965|964.8|965|964.6|1
1621940790000|2021-05-25 11:06:30|||||||||800
1621940830000|2021-05-25 11:07:10|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|1556
1621940840000|2021-05-25 11:07:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1621940850000|2021-05-25 11:07:30|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965.2|2285
1621940860000|2021-05-25 11:07:40|965.4|965.4|965.6|965.2|965.6|965.4|965.4|965.2|3603
1621940870000|2021-05-25 11:07:50|965.4||965.4||965.4||965.4||0
1621940890000|2021-05-25 11:08:10|965.2|965|965.4|965.2|965.4|965.2|965.2|965|1971
1621940910000|2021-05-25 11:08:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|2369
1621940940000|2021-05-25 11:09:00|965.4||965.6||965.6||965.4||1250
1621940950000|2021-05-25 11:09:10||965.4||965.2||965.4||965.2|300
1621941000000|2021-05-25 11:10:00|965.4||965.4||965.4||965.4||0
1621941030000|2021-05-25 11:10:30|965.2|965|965.4|965|965.4|965.2|965|964.8|23746
1621941040000|2021-05-25 11:10:40||965.2||965.2||965.2||965.2|0
1621941050000|2021-05-25 11:10:50|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|661
1621941070000|2021-05-25 11:11:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.4|270
1621941080000|2021-05-25 11:11:20|966|965.8|966|965.6|966|965.8|966|965.6|10
1621941090000|2021-05-25 11:11:30|||||||||1954
1621941110000|2021-05-25 11:11:50|965.8||965.8||965.8||965.8||0
1621941120000|2021-05-25 11:12:00|966|965.8|966|965.6|966|965.8|966|965.6|1500
1621941130000|2021-05-25 11:12:10|965.8|965.8|966|965.8|966|965.8|965.8|965.6|5249
1621941140000|2021-05-25 11:12:20|||||||||1900
1621941160000|2021-05-25 11:12:40|||||||||1180
1621941180000|2021-05-25 11:13:00|966.2|966|966.2|966|966.2|966|966.2|966|11414
1621941190000|2021-05-25 11:13:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1169
1621941200000|2021-05-25 11:13:20|966.2|966|966.4|966|966.4|966.2|966.2|966|11234
1621941210000|2021-05-25 11:13:30|966.2||966.2||966.4||966.2||6429
1621941220000|2021-05-25 11:13:40|||||||||639
1621941260000|2021-05-25 11:14:20|966.4|966.2|966.6|966.2|966.6|966.4|966.4|966.2|13916
1621941300000|2021-05-25 11:15:00|966.4||966.4||966.4||966.4||0
1621941320000|2021-05-25 11:15:20|966.2|966|966.2|966|966.2|966|966|965.8|23691
1621941340000|2021-05-25 11:15:40|||||||||1386
1621941350000|2021-05-25 11:15:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1079
1621941410000|2021-05-25 11:16:50|||||||||300
1621941420000|2021-05-25 11:17:00|966.6|966.4|966.4|966.2|966.8|966.6|966.4|966.2|31014
1621941460000|2021-05-25 11:17:40|||||||||502
1621941490000|2021-05-25 11:18:10|966.6|966|966.8|966.4|966.8|966.4|966.6|966|5755
1621941520000|2021-05-25 11:18:40|966.6||966.8||966.8||966.6||6540
1621941540000|2021-05-25 11:19:00|||||||||492
1621941580000|2021-05-25 11:19:40||966.6||966.6||966.6||966.6|0
1621941680000|2021-05-25 11:21:20|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.4|10265
1621941690000|2021-05-25 11:21:30|967|966.6|966.8|966.6|967|966.8|966.8|966.6|14508
1621941700000|2021-05-25 11:21:40|||||||||1246
1621941730000|2021-05-25 11:22:10|967|966.8|967|966.8|967|966.8|967|966.8|130816
1621941740000|2021-05-25 11:22:20|||||||||948
1621941760000|2021-05-25 11:22:40|966.8|966.6|966.8|966.6|967|966.6|966.6|966.4|14237
1621941780000|2021-05-25 11:23:00|||||||||606
1621941790000|2021-05-25 11:23:10|966.6|966.4|967|966.8|967|966.8|966.6|966.4|9360
1621941800000|2021-05-25 11:23:20|||||||||52
1621941810000|2021-05-25 11:23:30|967.2|967|967.4|967|967.6|967.2|967.2|967|64956
1621941820000|2021-05-25 11:23:40|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|16802
1621941840000|2021-05-25 11:24:00||967.4||967.4||967.4||967.4|302
1621941850000|2021-05-25 11:24:10|967.8||967.8||967.8||967.8||615
1621941860000|2021-05-25 11:24:20|968|967.6|968|967.6|968|967.8|968|967.6|5988
1621941870000|2021-05-25 11:24:30|967.8|967.4|967.8|967.6|967.8|967.6|967.6|967.4|17641
1621941880000|2021-05-25 11:24:40|967.6|967.4|967.8|967.4|967.8|967.6|967.4|967.2|19803
1621941900000|2021-05-25 11:25:00|968|967.6|968.2|968|968.2|968|968|967.6|13984
1621941910000|2021-05-25 11:25:10|968.4|968.2|968.6|968.4|968.8|968.6|968.4|968.2|15659
1621941930000|2021-05-25 11:25:30|968.4|968.2|968.6|968.4|968.6|968.4|968.4|968.2|12544
1621941940000|2021-05-25 11:25:40|968.4|968.2|968.8|968.4|968.8|968.6|968.4|968.2|21962
1621941950000|2021-05-25 11:25:50|968.6||968.6||968.6||968.6||580
1621941960000|2021-05-25 11:26:00|968.4|968.2|968.4|968|968.6|968.4|968.2|968|14059
1621941970000|2021-05-25 11:26:10|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968.2|4833
1621941980000|2021-05-25 11:26:20|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|1250
1621941990000|2021-05-25 11:26:30|968.4||968.6||968.6||968.4||2338
1621942000000|2021-05-25 11:26:40|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|5721
1621942010000|2021-05-25 11:26:50|968.4|968|968.2|968|968.6|968.2|968.2|968|14091
1621942020000|2021-05-25 11:27:00|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|0
1621942040000|2021-05-25 11:27:20|968.2|968|968.4|968|968.4|968.2|968.2|967.8|7994
1621942050000|2021-05-25 11:27:30|968.2||968.4||968.4||968.2||0
1621942060000|2021-05-25 11:27:40|968.2|967.8|968.2|967.8|968.4|967.8|968|967.8|2737
1621942090000|2021-05-25 11:28:10||968||967.8||968||967.8|0
1621942100000|2021-05-25 11:28:20||968||968||968||968|0
1621942120000|2021-05-25 11:28:40|968|967.8|968.2|967.8|968.2|967.8|968|967.8|4929
1621942150000|2021-05-25 11:29:10|968||968.2||968.2||968||1703
1621942170000|2021-05-25 11:29:30|968||968||968||968||0
1621942190000|2021-05-25 11:29:50|||||||||6275
1621942210000|2021-05-25 11:30:10|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|5184
1621942220000|2021-05-25 11:30:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|3254
1621942240000|2021-05-25 11:30:40|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1872
1621942260000|2021-05-25 11:31:00|967.6|967.4|967.6|967.2|967.8|967.6|967.4|967.2|26945
1621942270000|2021-05-25 11:31:10|967.4||967.6||967.6||967.4||2411
1621942320000|2021-05-25 11:32:00|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|3956
1621942330000|2021-05-25 11:32:10|||||||||2613
1621942350000|2021-05-25 11:32:30|||||||||1156
1621942360000|2021-05-25 11:32:40|967.4|967.2|967.6|967.4|967.8|967.6|967.4|967.2|14181
1621942370000|2021-05-25 11:32:50|||||||||179
1621942380000|2021-05-25 11:33:00|967.8||967.8||967.8||967.8||15
1621942390000|2021-05-25 11:33:10|968|967.6|968.2|967.8|968.2|968|968|967.6|4926
1621942400000|2021-05-25 11:33:20||968||968||968||968|5607
1621942410000|2021-05-25 11:33:30|||||||||1038
1621942420000|2021-05-25 11:33:40|968|967.8|968.2|967.8|968.2|967.8|968|967.8|8403
1621942430000|2021-05-25 11:33:50|968|968|968.2|967.8|968.2|968|968|967.8|1922
1621942440000|2021-05-25 11:34:00|968||968||968||968||0
1621942460000|2021-05-25 11:34:20|968.2||968||968.2||968||2679
1621942470000|2021-05-25 11:34:30|968.2||968.2||968.2||968.2||0
1621942490000|2021-05-25 11:34:50|968|967.6|967.8|967.6|968|967.6|967.8|967.6|6154
1621942500000|2021-05-25 11:35:00|968|967.8|968.2|968|968.2|968|968|967.6|4601
1621942530000|2021-05-25 11:35:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|6512
1621942540000|2021-05-25 11:35:40|||||||||2283
1621942560000|2021-05-25 11:36:00|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|5372
1621942590000|2021-05-25 11:36:30|968.6|968.6|968.6|968.4|968.8|968.6|968.6|968.4|8317
1621942600000|2021-05-25 11:36:40|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|2484
1621942620000|2021-05-25 11:37:00|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|9270
1621942650000|2021-05-25 11:37:30||968.4||968.4||968.4||968.4|400
1621942660000|2021-05-25 11:37:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|589
1621942670000|2021-05-25 11:37:50|969|968.8|969.2|968.8|969.2|969|969|968.8|11831
1621942690000|2021-05-25 11:38:10||969||969||969||969|0
1621942700000|2021-05-25 11:38:20|||||||||2624
1621942710000|2021-05-25 11:38:30|||||||||1940
1621942720000|2021-05-25 11:38:40|969|968.8|969.2|968.8|969.2|969|969|968.8|5351
1621942730000|2021-05-25 11:38:50|969|969|969.2|969|969.2|969|969|968.8|4333
1621942740000|2021-05-25 11:39:00|969|968.8|969.2|969|969.2|969|969|968.8|1349
1621942750000|2021-05-25 11:39:10|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|236
1621942760000|2021-05-25 11:39:20|969.2|969|969.4|969.2|969.4|969.2|969.2|969|3050
1621942770000|2021-05-25 11:39:30|969.2|969|969|968.8|969.2|969|969|968.8|3446
1621942780000|2021-05-25 11:39:40|||||||||1352
1621942790000|2021-05-25 11:39:50|||||||||18
1621942810000|2021-05-25 11:40:10|969.2|969|969.2|969|969.2|969|969|968.8|8946
1621942820000|2021-05-25 11:40:20|||||||||1572
1621942830000|2021-05-25 11:40:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|1418
1621942840000|2021-05-25 11:40:40|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|4096
1621942850000|2021-05-25 11:40:50|969.4||969.6||969.6||969.4||0
1621942860000|2021-05-25 11:41:00||969.4||969.4||969.4||969.4|0
1621942900000|2021-05-25 11:41:40|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|6564
1621942910000|2021-05-25 11:41:50|||||||||3877
1621942930000|2021-05-25 11:42:10|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|10308
1621942940000|2021-05-25 11:42:20|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|11650
1621942950000|2021-05-25 11:42:30|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.4|486
1621942960000|2021-05-25 11:42:40|||||||||2465
1621943000000|2021-05-25 11:43:20|969.8|969.6|970|969.8|970|969.8|969.6|969.4|14453
1621943010000|2021-05-25 11:43:30|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|2990
1621943020000|2021-05-25 11:43:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|18011
1621943030000|2021-05-25 11:43:50||969.6||969.6||969.6||969.6|15806
1621943050000|2021-05-25 11:44:10|||||||||5641
1621943070000|2021-05-25 11:44:30|||||||||6905
1621943080000|2021-05-25 11:44:40|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|27286
1621943090000|2021-05-25 11:44:50|||||||||282
1621943100000|2021-05-25 11:45:00|||||||||3121
1621943110000|2021-05-25 11:45:10|969.6|969.4|969.6|969.4|969.8|969.6|969.6|969.4|15064
1621943120000|2021-05-25 11:45:20|||||||||31684
1621943130000|2021-05-25 11:45:30|969.8||969.8||969.8||969.6||612
1621943140000|2021-05-25 11:45:40|969.6||969.8||969.8||969.6||654
1621943160000|2021-05-25 11:46:00|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|243
1621943170000|2021-05-25 11:46:10|||||||||3788
1621943180000|2021-05-25 11:46:20|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|5787
1621943190000|2021-05-25 11:46:30|969.8||969.8||969.8||969.8||499
1621943200000|2021-05-25 11:46:40|969.6||969.8||969.8||969.6||238
1621943210000|2021-05-25 11:46:50||969.6||969.6||969.6||969.6|0
1621943240000|2021-05-25 11:47:20|||||||||2545
1621943270000|2021-05-25 11:47:50|||||||||3
1621943320000|2021-05-25 11:48:40|||||||||4
1621943330000|2021-05-25 11:48:50|||||||||3362
1621943340000|2021-05-25 11:49:00|||||||||880
1621943370000|2021-05-25 11:49:30|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|6811
1621943380000|2021-05-25 11:49:40|969.4|969.2|969.4|969.2|969.4|969.2|969.2|969|3512
1621943390000|2021-05-25 11:49:50|969.2|969|969.2|969|969.2|969|969.2|969|2147
1621943400000|2021-05-25 11:50:00|969|968.8|968.8|968.6|969|968.8|968.8|968.6|7502
1621943420000|2021-05-25 11:50:20|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.2|2304
1621943430000|2021-05-25 11:50:30|969|968.6|969|968.8|969|968.8|969|968.6|6356
1621943470000|2021-05-25 11:51:10|968.8|968.6|969|968.8|969|968.8|968.8|968.6|12021
1621943490000|2021-05-25 11:51:30|||||||||607
1621943510000|2021-05-25 11:51:50|969.2|969|969.2|969|969.2|969|969.2|969|3886
1621943570000|2021-05-25 11:52:50|969|968.8|969.2|969|969.2|969|969|968.8|3754
1621943660000|2021-05-25 11:54:20|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|4552
1621943720000|2021-05-25 11:55:20|||||||||3983
1621943730000|2021-05-25 11:55:30|969.2|969|969.4|969|969.4|969.2|969.2|969|31197
1621943740000|2021-05-25 11:55:40||969.2||969.2||969.2||969.2|956
1621943750000|2021-05-25 11:55:50|||||||||108
1621943760000|2021-05-25 11:56:00|||||||||1775
1621943770000|2021-05-25 11:56:10|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|12926
1621943790000|2021-05-25 11:56:30|||||||||2502
1621943810000|2021-05-25 11:56:50|969.2|969|969.4|969.2|969.4|969.2|969.2|969|8989
1621943820000|2021-05-25 11:57:00|||||||||13
1621943900000|2021-05-25 11:58:20|||||||||158
1621943940000|2021-05-25 11:59:00|||||||||1834
1621943990000|2021-05-25 11:59:50|||||||||22
1621944000000|2021-05-25 12:00:00|969.6|969.4|969.6|969.4|969.6|969.4|969.4|969.2|21245
1621944010000|2021-05-25 12:00:10|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|9475
1621944020000|2021-05-25 12:00:20|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|15952
1621944030000|2021-05-25 12:00:30|||||||||2000
1621944040000|2021-05-25 12:00:40|||||||||1574
1621944050000|2021-05-25 12:00:50|||||||||20076
1621944060000|2021-05-25 12:01:00|970|969.8|970.8|970.6|970.8|970.6|970|969.8|92036
1621944080000|2021-05-25 12:01:20|971|970.8|970.8|970.6|971|970.8|970.8|970.6|1548
1621944090000|2021-05-25 12:01:30|971|970.8|971|970.8|971|970.8|970.8|970.6|513
1621944100000|2021-05-25 12:01:40|||||||||88
1621944130000|2021-05-25 12:02:10|970.8|970.6|971|970.6|971|970.8|970.8|970.6|5133
1621944140000|2021-05-25 12:02:20||970.8||970.8||970.8||970.8|0
1621944170000|2021-05-25 12:02:50|970.8|970.6|971|970.6|971|970.6|970.8|970.6|4123
1621944200000|2021-05-25 12:03:20|||||||||1148
1621944240000|2021-05-25 12:04:00|970.8|970.4|970.6|970.4|971|970.6|970.2|970|61786
1621944250000|2021-05-25 12:04:10|970.4|970.2|970.4|970.2|970.4|970.2|970.2|970|8084
1621944260000|2021-05-25 12:04:20|||||||||3158
1621944270000|2021-05-25 12:04:30|970.2|970|970.4|970|970.4|970|970.2|970|7204
1621944300000|2021-05-25 12:05:00|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|4051
1621944320000|2021-05-25 12:05:20|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|4888
1621944330000|2021-05-25 12:05:30|971|970.8|971|970.6|971|970.8|970.8|970.6|6902
1621944350000|2021-05-25 12:05:50|971.2|970.8|971.4|971.2|971.4|971.2|971.2|970.6|12538
1621944360000|2021-05-25 12:06:00|971.6|971|971.4|971|971.8|971.4|971.4|971|33650
1621944370000|2021-05-25 12:06:10|971.2|971.2|971.4|971|971.4|971.2|971.2|970.8|6072
1621944380000|2021-05-25 12:06:20|971.6|971.2|971.6|971.2|971.6|971.4|971.6|971.2|1039
1621944390000|2021-05-25 12:06:30|||||||||771
1621944400000|2021-05-25 12:06:40||971.4||971.4||971.4||971.4|0
1621944410000|2021-05-25 12:06:50|||||||||850
1621944420000|2021-05-25 12:07:00|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|4465
1621944440000|2021-05-25 12:07:20|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|8442
1621944460000|2021-05-25 12:07:40|971.6|971.4|971.8|971.4|971.8|971.6|971.6|971.4|11001
1621944470000|2021-05-25 12:07:50|971.6|971.2|971.6|971.2|971.8|971.6|971.4|971.2|17405
1621944480000|2021-05-25 12:08:00|971.4|971|970.6|970.2|971.6|971.2|970.6|970.2|35123
1621944490000|2021-05-25 12:08:10|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1621944500000|2021-05-25 12:08:20||970.6||970.6||970.6||970.6|154
1621944510000|2021-05-25 12:08:30|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970|11177
1621944520000|2021-05-25 12:08:40|||||||||660
1621944550000|2021-05-25 12:09:10|970.8|970.4|971|970.6|971|970.8|970.8|970.4|676
1621944570000|2021-05-25 12:09:30|970.8|970.8|971.2|970.8|971.2|971|970.8|970.8|1069
1621944590000|2021-05-25 12:09:50|971|971|971|970.8|971|971|971|970.8|4406
1621944610000|2021-05-25 12:10:10|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|7075
1621944650000|2021-05-25 12:10:50|||||||||1500
1621944690000|2021-05-25 12:11:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|5868
1621944710000|2021-05-25 12:11:50|970.8||970.8||970.8||970.8||3914
1621944720000|2021-05-25 12:12:00||970.6||970.6||970.6||970.4|3197
1621944730000|2021-05-25 12:12:10|970.6|970.2|970.8|970.4|971|970.6|970.6|970.2|20000
1621944740000|2021-05-25 12:12:20|970.6||970.8||970.8||970.6||15553
1621944760000|2021-05-25 12:12:40|971|970.6|971|970.6|971|970.8|971|970.6|8342
1621944770000|2021-05-25 12:12:50|970.8||971||971||970.8||3880
1621944870000|2021-05-25 12:14:30||970.8||970.8||970.8||970.8|584
1621944880000|2021-05-25 12:14:40|970.8|970.6|971.2|971|971.2|971|970.8|970.6|16829
1621944890000|2021-05-25 12:14:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|17
1621944900000|2021-05-25 12:15:00||971||971||971||971|0
1621944910000|2021-05-25 12:15:10|||||||||1203
1621944920000|2021-05-25 12:15:20|||||||||102
1621944950000|2021-05-25 12:15:50|971.2||971.2||971.2||971.2||725
1621944960000|2021-05-25 12:16:00|||||||||1659
1621944980000|2021-05-25 12:16:20|||||||||1462
1621945000000|2021-05-25 12:16:40|||||||||1815
1621945020000|2021-05-25 12:17:00|||||||||2060
1621945040000|2021-05-25 12:17:20|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|7747
1621945050000|2021-05-25 12:17:30|||||||||1500
1621945060000|2021-05-25 12:17:40|||||||||603
1621945070000|2021-05-25 12:17:50|||||||||1
1621945080000|2021-05-25 12:18:00|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1664
1621945090000|2021-05-25 12:18:10|||||||||60
1621945110000|2021-05-25 12:18:30|||||||||728
1621945150000|2021-05-25 12:19:10|972|971.8|972.2|972|972.2|972|972|971.8|14975
1621945170000|2021-05-25 12:19:30|972|971.8|972.2|971.8|972.2|972|972|971.8|18897
1621945180000|2021-05-25 12:19:40||972||972||972||971.8|0
1621945190000|2021-05-25 12:19:50|||||||||489
1621945200000|2021-05-25 12:20:00|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|2433
1621945210000|2021-05-25 12:20:10|972.2|972|972|971.6|972.2|972|972|971.6|18461
1621945220000|2021-05-25 12:20:20|971.8|971.4|971.8|971.6|972|971.8|971.6|971.4|10005
1621945230000|2021-05-25 12:20:30|971.6|971.4|971.6|971.4|971.8|971.6|971.6|971.4|10042
1621945240000|2021-05-25 12:20:40|||||||||830
1621945250000|2021-05-25 12:20:50|971.4|971.2|971.4|971|971.4|971.2|971.4|971|6831
1621945290000|2021-05-25 12:21:30||971.2||971.2||971.2||971.2|0
1621945320000|2021-05-25 12:22:00|||||||||3893
1621945350000|2021-05-25 12:22:30|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|1517
1621945360000|2021-05-25 12:22:40|||||||||1000
1621945370000|2021-05-25 12:22:50|971.8|971.4|971.8|971.6|971.8|971.6|971.8|971.4|9164
1621945380000|2021-05-25 12:23:00|||||||||2722
1621945390000|2021-05-25 12:23:10|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|294
1621945410000|2021-05-25 12:23:30|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|5000
1621945420000|2021-05-25 12:23:40|||||||||309
1621945440000|2021-05-25 12:24:00|971.6||971.8||971.8||971.6||0
1621945530000|2021-05-25 12:25:30|||||||||66052
1621945560000|2021-05-25 12:26:00|971.6|971.2|971.4|971.2|971.6|971.2|971.2|971|19157
1621945570000|2021-05-25 12:26:10|971.2|971|971.4|971.2|971.4|971.2|971.2|971|12428
1621945580000|2021-05-25 12:26:20|971.6|971|971.6|971.2|971.6|971.2|971.2|971|3341
1621945590000|2021-05-25 12:26:30|971.4|971|971.4|971|971.4|971|971.2|971|0
1621945600000|2021-05-25 12:26:40|971.2|970.8|971|970.6|971.2|970.8|970.8|970.6|21494
1621945620000|2021-05-25 12:27:00|970.8|970.4|970.4|970.2|970.8|970.4|970.4|970.2|5239
1621945630000|2021-05-25 12:27:10|970.2|970|970.4|970|970.4|970|970.2|970|2631
1621945640000|2021-05-25 12:27:20|970.2|969.8|970.2|969.8|970.2|969.8|970|969.8|2800
1621945660000|2021-05-25 12:27:40|970.4|970|970.4|970|970.4|970|970.4|970|261
1621945680000|2021-05-25 12:28:00||970.2||970.2||970.2||970.2|0
1621945700000|2021-05-25 12:28:20|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|84
1621945710000|2021-05-25 12:28:30|970.4||970.4||970.4||970.4||58
1621945730000|2021-05-25 12:28:50|970.2|970|970.2|970|970.2|970|970.2|970|3
1621945740000|2021-05-25 12:29:00|970.4||970.4||970.4||970.2||0
1621945750000|2021-05-25 12:29:10|970.2||970.4||970.4||970.2||0
1621945760000|2021-05-25 12:29:20|970.2||970.2||970.4||970.2||974
1621945770000|2021-05-25 12:29:30|970.4|970.2|970.2|970|970.4|970.2|970.2|969.8|4652
1621945790000|2021-05-25 12:29:50|970|969.8|970|969.8|970|969.8|970|969.8|3483
1621945800000|2021-05-25 12:30:00|969.8|969.6|970|969.6|970|969.6|969.8|969.4|551
1621945880000|2021-05-25 12:31:20|969.8|969.4|969.6|969.4|969.8|969.4|969.6|969.4|2266
1621945900000|2021-05-25 12:31:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|317
1621945910000|2021-05-25 12:31:50|969.6||969.6||969.6||969.6||0
1621945930000|2021-05-25 12:32:10|969.4|969.2|969.4|969|969.4|969.2|969.2|969|2291
1621945950000|2021-05-25 12:32:30|969.2|969.2|969.6|969.2|969.6|969.2|969.2|969|3811
1621945990000|2021-05-25 12:33:10|969.4||969.4||969.4||969.4||0
1621946000000|2021-05-25 12:33:20|969.2|969|969.4|969.2|969.6|969.2|969.2|969|7584
1621946010000|2021-05-25 12:33:30|||||||||1000
1621946030000|2021-05-25 12:33:50|969.6||969.6||969.6||969.6||1402
1621946040000|2021-05-25 12:34:00|969.4||969.6||969.6||969.4||0
1621946050000|2021-05-25 12:34:10|969.4||969.4||969.6||969.4||2616
1621946060000|2021-05-25 12:34:20|969.6||969.4||969.6||969.4||0
1621946070000|2021-05-25 12:34:30|969.2|969|969.2|969|969.2|969|969.2|969|1173
1621946080000|2021-05-25 12:34:40|969.4|969.2|969.4|969.2|969.4|969.2|969.2|969.2|394
1621946120000|2021-05-25 12:35:20|969.6|969.4|969.6|969.4|969.6|969.4|969.4|969.2|14362
1621946140000|2021-05-25 12:35:40|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.4|5937
1621946190000|2021-05-25 12:36:30|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|8238
1621946200000|2021-05-25 12:36:40|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|3006
1621946260000|2021-05-25 12:37:40|||||||||3627
1621946300000|2021-05-25 12:38:20|969.6|969.4|969.8|969.6|969.8|969.6|969.6|969.4|17950
1621946320000|2021-05-25 12:38:40|970|969.8|969.8|969.6|970|969.8|969.8|969.6|39072
1621946330000|2021-05-25 12:38:50|970||970||970||970||0
1621946370000|2021-05-25 12:39:30|969.8||970||970||969.8||1576
1621946380000|2021-05-25 12:39:40|969.8||970||970||969.8||0
1621946390000|2021-05-25 12:39:50|969.8|969.4|969.8|969.6|969.8|969.6|969.6|969.4|13666
1621946400000|2021-05-25 12:40:00|970|969.8|970|969.8|970|969.8|970|969.8|2656
1621946410000|2021-05-25 12:40:10||969.6||969.8||969.8||969.6|0
1621946460000|2021-05-25 12:41:00|||||||||884
1621946490000|2021-05-25 12:41:30|||||||||886
1621946530000|2021-05-25 12:42:10|||||||||875
1621946560000|2021-05-25 12:42:40|970.2|970|970.2|970|970.2|970|969.8|969.6|26859
1621946570000|2021-05-25 12:42:50|970|969.8|970.2|970|970.2|970|970|969.8|7504
1621946580000|2021-05-25 12:43:00|970.4|970.2|970.2|970|970.4|970.2|970.2|970|4685
1621946610000|2021-05-25 12:43:30|||||||||2500
1621946620000|2021-05-25 12:43:40|970|969.6|970|969.8|970|969.8|970|969.6|23883
1621946630000|2021-05-25 12:43:50|969.8|969.6|969.4|969.2|969.8|969.6|969.4|969|10413
1621946640000|2021-05-25 12:44:00||969||969.2||969.2||969|226
1621946650000|2021-05-25 12:44:10|969.6|969.4|969.6|969.2|969.8|969.6|969.6|969.2|35941
1621946660000|2021-05-25 12:44:20||969.4||969.4||969.4||969.4|0
1621946670000|2021-05-25 12:44:30|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|3170
1621946680000|2021-05-25 12:44:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|5414
1621946730000|2021-05-25 12:45:30|969.6|968.8|969.8|969.4|970|969.8|969|968.8|70125
1621946740000|2021-05-25 12:45:40|970|969.6|970|969.6|970|969.6|970|969.6|3114
1621946810000|2021-05-25 12:46:50|969.8||970||970||969.8||1500
1621946840000|2021-05-25 12:47:20|969.8||969.8||970||969.8||3096
1621946850000|2021-05-25 12:47:30|970||970||970||970||0
1621946900000|2021-05-25 12:48:20||969.8||969.6||969.8||969.6|0
1621946910000|2021-05-25 12:48:30|969.8|969.8|970|969.6|970|969.8|969.8|969.6|5229
1621946920000|2021-05-25 12:48:40|969.8|969.4|969.8|969.4|969.8|969.6|969.4|969|18574
1621946930000|2021-05-25 12:48:50|969.6|969.6|969.8|969.6|969.8|969.6|969.6|969.4|9039
1621946940000|2021-05-25 12:49:00|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|3325
1621946950000|2021-05-25 12:49:10|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.2|653
1621946960000|2021-05-25 12:49:20||969.2||969.2||969.2||969.2|1383
1621946980000|2021-05-25 12:49:40|969.4|969.4|969.6|969.4|969.6|969.4|969.4|969.4|678
1621947000000|2021-05-25 12:50:00|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|8
1621947020000|2021-05-25 12:50:20|||||||||2634
1621947060000|2021-05-25 12:51:00|969.6|969.4|969.6|969.4|969.8|969.4|969.6|969.4|5406
1621947080000|2021-05-25 12:51:20|969.4|969.2|969.6|969.2|969.6|969.4|969.4|969.2|6415
1621947090000|2021-05-25 12:51:30|969.4||969.4||969.4||969.4||0
1621947110000|2021-05-25 12:51:50|969.2|969|969.2|968.8|969.2|969|969|968.8|6017
1621947130000|2021-05-25 12:52:10|969|968.6|969|968.6|969|968.6|968.8|968.4|5398
1621947160000|2021-05-25 12:52:40|968.8||969||969||968.8||1500
1621947170000|2021-05-25 12:52:50|968.8||969||969||968.8||0
1621947180000|2021-05-25 12:53:00|968.8|968.8|969|968.8|969|968.8|968.8|968.8|1200
1621947190000|2021-05-25 12:53:10|968.8|968.6|969|968.6|969|968.6|968.8|968.6|0
1621947200000|2021-05-25 12:53:20|968.8|968.4|968.4|968|968.8|968.4|968.4|968|942
1621947210000|2021-05-25 12:53:30|968.2|968.2|968.4|968|968.4|968.2|968.2|968|2449
1621947220000|2021-05-25 12:53:40|968.2|967.8|968|967.6|968.4|967.8|968|967.6|312
1621947230000|2021-05-25 12:53:50|967.8|967.8|967.8|967.6|967.8|967.8|967.8|967.6|0
1621947240000|2021-05-25 12:54:00|968||968||968||968||0
1621947260000|2021-05-25 12:54:20|967.8|967.4|967.4|967.2|967.8|967.4|967.4|967.2|786
1621947270000|2021-05-25 12:54:30|967.6||967.4||967.6||967.4||5430
1621947280000|2021-05-25 12:54:40|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|306
1621947300000|2021-05-25 12:55:00|967.8|967.6|968|967.8|968|967.8|967.8|967.6|16649
1621947310000|2021-05-25 12:55:10|968.2|968|968.2|967.8|968.2|968|968.2|967.8|4576
1621947370000|2021-05-25 12:56:10|968||968||968.2||968||0
1621947380000|2021-05-25 12:56:20|968.2|968|968.2|967.8|968.2|968|968.2|967.8|8
1621947400000|2021-05-25 12:56:40||968||968||968||968|0
1621947410000|2021-05-25 12:56:50|968|967.8|968.2|967.8|968.2|967.8|968|967.8|9727
1621947440000|2021-05-25 12:57:20|968|967.6|968|967.6|968|967.6|967.8|967.6|3857
1621947450000|2021-05-25 12:57:30|967.8||968||968||967.8||0
1621947460000|2021-05-25 12:57:40|968.2|967.8|968.2|967.8|968.2|968|968|967.8|3274
1621947470000|2021-05-25 12:57:50|968|967.6|968|967.6|968.2|967.6|968|967.6|0
1621947480000|2021-05-25 12:58:00|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|1
1621947490000|2021-05-25 12:58:10|968|967.6|968|967.6|968|967.6|967.8|967.6|0
1621947500000|2021-05-25 12:58:20|968.2|967.8|968.2|967.8|968.2|968|968.2|967.8|628
1621947540000|2021-05-25 12:59:00|968.4|968|968.8|968.6|969|968.6|968.4|968|7263
1621947550000|2021-05-25 12:59:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|2316
1621947580000|2021-05-25 12:59:40|969|968.6|969|968.6|969|968.6|969|968.6|0
1621947590000|2021-05-25 12:59:50|968.8|968.8|969.2|968.8|969.2|968.8|968.8|968.8|5060
1621947620000|2021-05-25 13:00:20|969|969|969.2|968.8|969.2|969|969|968.8|1016
1621947640000|2021-05-25 13:00:40|969.4|969|969.2|969|969.4|969|969.2|969|7
1621947650000|2021-05-25 13:00:50|969.4||969.4||969.4||969.4||2169
1621947670000|2021-05-25 13:01:10|969.2|969.2|969.4|969|969.4|969.2|969.2|969|1213
1621947680000|2021-05-25 13:01:20|969.2||969.4||969.4||969.2||1000
1621947700000|2021-05-25 13:01:40|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|3762
1621947710000|2021-05-25 13:01:50|969.4|969.2|969.4|969.2|969.6|969.4|969.4|969.2|4625
1621947720000|2021-05-25 13:02:00|969.2|969|969.4|969|969.4|969|969.2|969|1359
1621947750000|2021-05-25 13:02:30|||||||||124
1621947760000|2021-05-25 13:02:40|||||||||102
1621947770000|2021-05-25 13:02:50|||||||||239
1621947780000|2021-05-25 13:03:00|969.2||969.2||969.2||969.2||2192
1621947800000|2021-05-25 13:03:20|969.4|968.8|969|968.6|969.4|968.8|968.8|968.6|19898
1621947910000|2021-05-25 13:05:10|968.8|968.8|969|968.8|969|968.8|968.8|968.8|2179
1621947920000|2021-05-25 13:05:20|968.8|968.6|969|968.6|969|968.6|968.8|968.6|3933
1621947960000|2021-05-25 13:06:00|968.8|968.4|968.4|968|968.8|968.6|968.4|968|10317
1621947970000|2021-05-25 13:06:10||968.2||968.2||968.2||968.2|0
1621947980000|2021-05-25 13:06:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2071
1621947990000|2021-05-25 13:06:30|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|7252
1621948000000|2021-05-25 13:06:40|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|2163
1621948020000|2021-05-25 13:07:00|||||||||1725
1621948030000|2021-05-25 13:07:10|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|689
1621948050000|2021-05-25 13:07:30|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|6526
1621948060000|2021-05-25 13:07:40|||||||||1171
1621948070000|2021-05-25 13:07:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|1350
1621948110000|2021-05-25 13:08:30|968.4||968.4||968.4||968.4||0
1621948130000|2021-05-25 13:08:50|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|10678
1621948190000|2021-05-25 13:09:50||968.4||968.2||968.4||968.2|440
1621948200000|2021-05-25 13:10:00|968.4||968.6||968.6||968.4||569
1621948220000|2021-05-25 13:10:20|968.4|968.4|968.4|968|968.6|968.4|968.2|968|10224
1621948230000|2021-05-25 13:10:30||968.2||968.2||968.2||968.2|0
1621948250000|2021-05-25 13:10:50|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|310
1621948260000|2021-05-25 13:11:00|968.4|968.2|968.4|968|968.4|968.2|968.2|968|13067
1621948270000|2021-05-25 13:11:10||968.2||968.2||968.2||968.2|0
1621948290000|2021-05-25 13:11:30|968.6||968.6||968.6||968.6||4764
1621948300000|2021-05-25 13:11:40|968.4||968.6||968.6||968.4||0
1621948310000|2021-05-25 13:11:50|968.4||968.6||968.6||968.4||0
1621948320000|2021-05-25 13:12:00|968.4||968.4||968.6||968.4||0
1621948330000|2021-05-25 13:12:10|968.6||968.6||968.6||968.6||0
1621948340000|2021-05-25 13:12:20||968.4||968.4||968.4||968.4|0
1621948350000|2021-05-25 13:12:30|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|63
1621948360000|2021-05-25 13:12:40||968.4||968.4||968.4||968.4|0
1621948370000|2021-05-25 13:12:50|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|7342
1621948430000|2021-05-25 13:13:50|968.4|968.2|968.4|968|968.4|968.2|968.2|968|6121
1621948440000|2021-05-25 13:14:00||968.2||968.2||968.2||968.2|0
1621948450000|2021-05-25 13:14:10|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3251
1621948460000|2021-05-25 13:14:20||968.4||968.4||968.4||968.4|0
1621948470000|2021-05-25 13:14:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|6636
1621948500000|2021-05-25 13:15:00|968.6|968.4|968.6|968.4|968.6|968.4|968.4|968.2|2072
1621948510000|2021-05-25 13:15:10|968.4|968.2|968.4|968|968.4|968.2|968.2|968|6169
1621948520000|2021-05-25 13:15:20|968.2|967.8|968|967.6|968.2|967.8|967.8|967.6|7412
1621948600000|2021-05-25 13:16:40|967.8|967.4|967.4|967.2|967.8|967.4|967.2|967|5378
1621948610000|2021-05-25 13:16:50|967.2|967|967.4|967|967.4|967|967.2|967|235
1621948620000|2021-05-25 13:17:00|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|1497
1621948630000|2021-05-25 13:17:10|967.4|967.2|967.4|967.2|967.6|967.2|967.4|967.2|613
1621948640000|2021-05-25 13:17:20|967.6||967.6||967.6||967.6||0
1621948660000|2021-05-25 13:17:40||967.4||967.4||967.4||967.4|0
1621948670000|2021-05-25 13:17:50|967.8|967.6|968|967.6|968|967.8|967.8|967.6|11476
1621948690000|2021-05-25 13:18:10||967.8||967.8||967.8||967.8|0
1621948720000|2021-05-25 13:18:40|||||||||547
1621948760000|2021-05-25 13:19:20|967.8|967.6|968|967.8|968|967.8|967.8|967.6|5434
1621948770000|2021-05-25 13:19:30|968.2|968|968.4|968.2|968.4|968.2|968.2|968|12409
1621948780000|2021-05-25 13:19:40|968.2|968|968.4|968|968.4|968.2|968.2|968|8097
1621948800000|2021-05-25 13:20:00||968.2||968.2||968.2||968|1000
1621948810000|2021-05-25 13:20:10||968||968||968||968|2000
1621948840000|2021-05-25 13:20:40|968.2||968.4||968.4||968.2||415
1621948860000|2021-05-25 13:21:00|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|3627
1621948910000|2021-05-25 13:21:50|968.4||968.6||968.6||968.4||2163
1621948940000|2021-05-25 13:22:20|968.8|968.4|969|968.8|969|968.8|968.8|968.4|10708
1621948950000|2021-05-25 13:22:30|968.8|968.6|969|968.6|969|968.8|968.8|968.6|728
1621948990000|2021-05-25 13:23:10|969.2|968.8|969.2|969|969.2|969|969.2|968.8|4775
1621949000000|2021-05-25 13:23:20|969|968.8|969.2|968.8|969.2|968.8|969|968.8|1049
1621949020000|2021-05-25 13:23:40|969|968.6|969|968.6|969|968.8|968.8|968.6|14639
1621949050000|2021-05-25 13:24:10||968.8||968.8||968.8||968.8|0
1621949060000|2021-05-25 13:24:20||968.6||968.8||968.8||968.6|0
1621949070000|2021-05-25 13:24:30|||||||||204
1621949080000|2021-05-25 13:24:40|969.2|969|969|968.8|969.2|969|969|968.8|5424
1621949090000|2021-05-25 13:24:50|||||||||1186
1621949100000|2021-05-25 13:25:00|969.2|969|969.2|969|969.2|969|969.2|969|1366
1621949110000|2021-05-25 13:25:10||968.8||969||969||968.8|670
1621949120000|2021-05-25 13:25:20|969|968.8|969|968.8|969|968.8|969|968.8|6909
1621949140000|2021-05-25 13:25:40|968.8|968.6|969|968.6|969|968.6|968.8|968.6|8848
1621949150000|2021-05-25 13:25:50|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|453
1621949160000|2021-05-25 13:26:00|969|969|969.2|969|969.2|969|969|969|7
1621949170000|2021-05-25 13:26:10|969|968.8|968.8|968.6|969|968.8|968.8|968.6|1011
1621949180000|2021-05-25 13:26:20|969||969||969||969||0
1621949190000|2021-05-25 13:26:30|968.8|968.8|969|968.6|969|968.8|968.8|968.6|145
1621949200000|2021-05-25 13:26:40|968.8||969||969||968.8||0
1621949220000|2021-05-25 13:27:00|968.8|968.4|968.8|968.4|968.8|968.6|968.6|968.4|8032
1621949230000|2021-05-25 13:27:10||968.6||968.6||968.6||968.6|1269
1621949260000|2021-05-25 13:27:40|969|968.8|969|968.8|969|968.8|969|968.8|6259
1621949270000|2021-05-25 13:27:50|969.2|969|969.2|969|969.2|969|969.2|968.8|4035
1621949280000|2021-05-25 13:28:00|||||||||591
1621949310000|2021-05-25 13:28:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|2559
1621949330000|2021-05-25 13:28:50|969.2|969|969.4|969.2|969.4|969.2|969.2|969|12503
1621949380000|2021-05-25 13:29:40|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|5905
1621949400000|2021-05-25 13:30:00|969.8|969.6|970|969.6|970|969.8|969.6|969.4|51283
1621949410000|2021-05-25 13:30:10|969.8|969.8|970|969.8|970|969.8|969.8|969.6|7052
1621949420000|2021-05-25 13:30:20|970.2|970|970.6|970.4|970.6|970.4|970.2|970|30828
1621949430000|2021-05-25 13:30:30|970.4|970.2|970.6|970.4|970.8|970.6|970.4|970.2|16513
1621949450000|2021-05-25 13:30:50|970.4|970.2|970.2|970|970.4|970.2|970|969.8|34217
1621949460000|2021-05-25 13:31:00|970|969.8|970|969.8|970.2|970|970|969.8|7467
1621949470000|2021-05-25 13:31:10|970.2|970|970|969.8|970.2|970|970|969.8|7058
1621949480000|2021-05-25 13:31:20|970.2|970|969.8|969.6|970.2|970|969.8|969.4|24042
1621949490000|2021-05-25 13:31:30|969.6|969.4|969.6|969.4|970|969.8|969.6|969.4|17107
1621949500000|2021-05-25 13:31:40|969.8|969.6|969.8|969.6|969.8|969.6|969.6|969.4|9669
1621949510000|2021-05-25 13:31:50|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.2|10137
1621949520000|2021-05-25 13:32:00|969.6|969.6|969.8|969.4|969.8|969.6|969.6|969.4|7897
1621949530000|2021-05-25 13:32:10|970|969.6|970.4|970|970.6|970.4|970|969.4|59138
1621949540000|2021-05-25 13:32:20|||||||||251
1621949550000|2021-05-25 13:32:30|970.2|970.2|970.8|970.4|970.8|970.6|970.2|970|1835
1621949560000|2021-05-25 13:32:40|||||||||659
1621949570000|2021-05-25 13:32:50|970.6|970.2|970.4|970|970.8|970.2|970.2|970|23980
1621949580000|2021-05-25 13:33:00|970.6|970.2|970.6|970.4|970.6|970.4|970.2|969.8|51348
1621949600000|2021-05-25 13:33:20|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|21548
1621949610000|2021-05-25 13:33:30|970.4|970|970.6|970.4|970.6|970.4|970.2|970|34931
1621949620000|2021-05-25 13:33:40||970.2||970.2||970.4||970.2|6572
1621949630000|2021-05-25 13:33:50|970.8|970.4|971|970.6|971.6|971.4|970.8|970.4|62737
1621949640000|2021-05-25 13:34:00|970.8|970.4|970.2|970|970.8|970.6|970.2|970|13742
1621949650000|2021-05-25 13:34:10|970.4|969.8|970.2|970|970.4|970.2|970.2|969.8|4233
1621949660000|2021-05-25 13:34:20|970.4|970.2|970.8|970.6|970.8|970.6|970.4|970.2|6052
1621949670000|2021-05-25 13:34:30|970.6|970.4|970.8|970.4|970.8|970.6|970.6|970.4|925
1621949680000|2021-05-25 13:34:40|971|970.6|971|970.6|971|970.8|970.8|970.4|21494
1621949690000|2021-05-25 13:34:50||970.8||970.8||970.8||970.8|0
1621949700000|2021-05-25 13:35:00|971.2|971|971.2|970.8|971.2|971|971|970.8|66848
1621949710000|2021-05-25 13:35:10|971|971|971|970.8|971|971|971|970.6|6816
1621949720000|2021-05-25 13:35:20|971.2|971|971.2|971|971.2|971|971.2|971|4246
1621949730000|2021-05-25 13:35:30|971.4|971.2|971.2|971|971.4|971.2|971.2|971|8580
1621949740000|2021-05-25 13:35:40|||||||||77
1621949750000|2021-05-25 13:35:50|||||||||11036
1621949760000|2021-05-25 13:36:00|971|970.8|971.2|971|971.2|971|971|970.8|12039
1621949770000|2021-05-25 13:36:10|||||||||113
1621949780000|2021-05-25 13:36:20|971.4|971.2|971.2|971|971.4|971.2|971|970.8|26859
1621949790000|2021-05-25 13:36:30|971|970.8|971.2|970.8|971.2|970.8|971|970.8|4144
1621949800000|2021-05-25 13:36:40|971|970.6|970.6|970.4|971.2|970.6|970.6|970.4|15848
1621949810000|2021-05-25 13:36:50||970.2||970.2||970.2||970.2|1012
1621949820000|2021-05-25 13:37:00|970.4|970|970.4|970|970.4|970.2|970.2|970|8209
1621949830000|2021-05-25 13:37:10|970.6|970.2|970.4|970.2|970.8|970.6|970.4|970.2|11867
1621949840000|2021-05-25 13:37:20|||||||||500
1621949870000|2021-05-25 13:37:50|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|414
1621949880000|2021-05-25 13:38:00|970.4||970.4||970.4||970.4||507
1621949890000|2021-05-25 13:38:10|||||||||195
1621949900000|2021-05-25 13:38:20|970.6|970.4|971|970.6|971|970.8|970.4|970.2|22382
1621949910000|2021-05-25 13:38:30||970.8||970.8||970.8||970.8|450
1621949920000|2021-05-25 13:38:40|||||||||150
1621949930000|2021-05-25 13:38:50|||||||||1640
1621949940000|2021-05-25 13:39:00|||||||||12968
1621949950000|2021-05-25 13:39:10|||||||||569
1621949960000|2021-05-25 13:39:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2134
1621949980000|2021-05-25 13:39:40|971.4|971|971.6|971.2|971.6|971.4|971.4|970.8|13192
1621949990000|2021-05-25 13:39:50|971.8|971.4|971.8|971.6|972.2|972|971.8|971.4|35325
1621950000000|2021-05-25 13:40:00|972|971.8|972|971.6|972|971.8|972|971.6|306
1621950010000|2021-05-25 13:40:10||971.8||971.6||971.8||971.6|0
1621950020000|2021-05-25 13:40:20|971.8|971.8|972|971.6|972|971.8|971.8|971.6|2763
1621950030000|2021-05-25 13:40:30||971.8||971.8||971.8||971.8|0
1621950040000|2021-05-25 13:40:40|972.2|972|972.2|971.8|972.2|972|972|971.8|5606
1621950050000|2021-05-25 13:40:50|972||972||972||972||0
1621950060000|2021-05-25 13:41:00|971.8|971.6|971.8|971.6|972|971.6|971.8|971.6|4643
1621950070000|2021-05-25 13:41:10|972|971.8|972|971.6|972|971.8|972|971.6|1
1621950080000|2021-05-25 13:41:20||971.8||971.6||971.8||971.6|0
1621950090000|2021-05-25 13:41:30|971.8|971.8|972|971.6|972|971.8|971.8|971.6|11
1621950100000|2021-05-25 13:41:40||971.8||971.8||971.8||971.8|0
1621950110000|2021-05-25 13:41:50|971.8|971.6|972|971.8|972|971.8|971.8|971.6|12644
1621950120000|2021-05-25 13:42:00|972.2|972|972|971.6|972.2|972|971.8|971.6|11414
1621950130000|2021-05-25 13:42:10|971.8|971.4|971.8|971.6|971.8|971.6|971.6|971.2|4307
1621950140000|2021-05-25 13:42:20|971.6|971.4|971.6|971.4|971.6|971.4|971.6|971.4|616
1621950150000|2021-05-25 13:42:30|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|898
1621950160000|2021-05-25 13:42:40|971.6|971.6|971.8|971.4|971.8|971.6|971.6|971.4|1273
1621950170000|2021-05-25 13:42:50|971.6|971.6|971.6|971.4|971.8|971.6|971.4|971.2|2938
1621950180000|2021-05-25 13:43:00|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|299
1621950200000|2021-05-25 13:43:20|971.6||971.6||971.6||971.6||0
1621950210000|2021-05-25 13:43:30|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|281
1621950230000|2021-05-25 13:43:50|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|4754
1621950240000|2021-05-25 13:44:00|972|971.8|972|971.6|972|971.8|971.8|971.6|10480
1621950250000|2021-05-25 13:44:10|972.2|971.8|972.4|972|972.6|972.4|972.2|971.8|18085
1621950260000|2021-05-25 13:44:20||972.2||972.2||972.2||972.2|3062
1621950270000|2021-05-25 13:44:30|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|4448
1621950290000|2021-05-25 13:44:50|972.4|972|972.4|972|972.4|972.2|972.2|971.8|11163
1621950300000|2021-05-25 13:45:00|972.2|971.8|972.6|972.2|972.6|972.4|972.2|971.8|5064
1621950310000|2021-05-25 13:45:10|972.8|972.4|973|972.8|973|972.8|972.8|972.4|11138
1621950320000|2021-05-25 13:45:20||972.6||972.6||972.6||972.6|402
1621950330000|2021-05-25 13:45:30|972.8|972.4|972.8|972.4|972.8|972.4|972.6|972.4|1323
1621950340000|2021-05-25 13:45:40|973|972.6|972.8|972.6|973|972.8|972.8|972.6|12
1621950350000|2021-05-25 13:45:50|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|0
1621950360000|2021-05-25 13:46:00|972.4|972.2|972.4|972|972.6|972.4|972.2|972|11430
1621950370000|2021-05-25 13:46:10|972.6|972.2|972.8|972.6|972.8|972.6|972.4|972.2|3689
1621950380000|2021-05-25 13:46:20|972.6|972.4|972.6|972.4|972.8|972.4|972.6|972.4|2369
1621950390000|2021-05-25 13:46:30||972.2||972.2||972.2||972.2|0
1621950410000|2021-05-25 13:46:50|972.4||972.4||972.4||972.4||0
1621950420000|2021-05-25 13:47:00|972.2|972|972.6|972.2|972.6|972.4|972.2|972|10444
1621950440000|2021-05-25 13:47:20|972.4|972|972.4|972|972.4|972.2|972.2|972|5939
1621950450000|2021-05-25 13:47:30|972.2|971.8|972.2|971.8|972.4|972|972|971.8|20493
1621950460000|2021-05-25 13:47:40|972|972|972.2|971.8|972.2|972|972|971.8|5720
1621950480000|2021-05-25 13:48:00|972|972|972.2|972|972.2|972|972|971.8|5707
1621950490000|2021-05-25 13:48:10|972|971.8|971.8|971.4|972|971.8|971.6|971.4|8274
1621950500000|2021-05-25 13:48:20|971.6|971.6|971.4|971|971.8|971.6|971.4|971|3491
1621950510000|2021-05-25 13:48:30|971.2|971.2|971.2|971|971.2|971.2|971.2|971|1436
1621950530000|2021-05-25 13:48:50|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971.2|201
1621950540000|2021-05-25 13:49:00|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|8647
1621950560000|2021-05-25 13:49:20|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|511
1621950570000|2021-05-25 13:49:30|971.6|971.2|971.6|971.2|971.6|971.2|971.4|971.2|2966
1621950580000|2021-05-25 13:49:40|971.4|971|971.6|971.2|971.6|971.2|971.2|971|3141
1621950590000|2021-05-25 13:49:50|971.4|971|971.4|971|971.4|971|971.4|971|0
1621950600000|2021-05-25 13:50:00|971.2|970.8|971.2|970.8|971.2|970.8|971|970.8|793
1621950610000|2021-05-25 13:50:10|971|971|971|970.6|971.2|971|970.8|970.6|1899
1621950620000|2021-05-25 13:50:20|970.8||971||971||970.8||1163
1621950630000|2021-05-25 13:50:30|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.4|1626
1621950640000|2021-05-25 13:50:40|970.8||970.6||970.8||970.6||0
1621950650000|2021-05-25 13:50:50|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970|11581
1621950660000|2021-05-25 13:51:00|970.4|970.4|970.4|970|970.6|970.4|970.2|970|3720
1621950670000|2021-05-25 13:51:10|||||||||336
1621950690000|2021-05-25 13:51:30|970.2|969.8|970.2|969.8|970.2|970|970|969.8|2720
1621950700000|2021-05-25 13:51:40|970|969.6|969.8|969.6|970|969.6|969.8|969.6|2160
1621950710000|2021-05-25 13:51:50|969.6|969.4|969.2|968.8|969.6|969.4|969.2|968.8|29200
1621950720000|2021-05-25 13:52:00|969|969|969|968.6|969.2|969|968.8|968.4|11982
1621950730000|2021-05-25 13:52:10|||||||||121
1621950740000|2021-05-25 13:52:20|968.8|968.4|968.8|968.4|969|968.8|968.4|968.2|43350
1621950750000|2021-05-25 13:52:30||968.6||968.6||968.6||968.4|3691
1621950760000|2021-05-25 13:52:40||968.4||968.4||968.4||968.4|3183
1621950770000|2021-05-25 13:52:50|968.6|968.2|968.4|968|968.8|968.6|968.2|968|30121
1621950780000|2021-05-25 13:53:00|968.2|968.2|968|967.6|968.2|968.2|967.8|967.4|36593
1621950790000|2021-05-25 13:53:10|967.8|967.8|968|967.6|968.2|968|967.8|967.6|34021
1621950800000|2021-05-25 13:53:20||967.8||967.6||967.8||967.6|440
1621950810000|2021-05-25 13:53:30|967.8|967.8|967.8|967.6|968|967.8|967.6|967.4|4862
1621950820000|2021-05-25 13:53:40|968|967.4|968.2|967.8|968.2|968|968|967.4|16237
1621950830000|2021-05-25 13:53:50|968.4|968|968.2|967.8|968.4|968.2|968.2|967.8|12460
1621950860000|2021-05-25 13:54:20|968.4|968|968.4|968.2|968.4|968.2|968.2|967.8|13146
1621950870000|2021-05-25 13:54:30|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2411
1621950880000|2021-05-25 13:54:40|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|677
1621950900000|2021-05-25 13:55:00||968.4||968.4||968.4||968.4|200
1621950910000|2021-05-25 13:55:10|968.8|968.6|969|968.6|969|968.8|968.8|968.6|16427
1621950920000|2021-05-25 13:55:20|969.2|968.8|969.2|969|969.2|969|969.2|968.8|5196
1621950930000|2021-05-25 13:55:30|969.4|969.2|969.4|969|969.4|969.2|969.2|969|7743
1621950950000|2021-05-25 13:55:50|969.2|969.2|969.2|969|969.4|969.2|969.2|969|3837
1621950960000|2021-05-25 13:56:00|969|968.8|969|968.6|969.2|968.8|968.8|968.6|17041
1621950970000|2021-05-25 13:56:10|968.8|968.8|968.4|968.2|969|968.8|968.4|968.2|15627
1621950980000|2021-05-25 13:56:20|968.2|968|968.4|968.2|968.4|968.2|968.2|968|6568
1621950990000|2021-05-25 13:56:30|968.2|968|968|967.8|968.2|968|968|967.8|1571
1621951000000|2021-05-25 13:56:40|967.8|967.6|968|967.6|968|967.8|967.8|967.6|2308
1621951010000|2021-05-25 13:56:50|967.8|967.4|968|967.6|968|967.8|967.6|967.4|7086
1621951020000|2021-05-25 13:57:00|968.2|967.8|968|967.6|968.2|968|968|967.6|13749
1621951030000|2021-05-25 13:57:10|967.8|967.8|967.8|967.6|968.2|968|967.8|967.6|3362
1621951040000|2021-05-25 13:57:20|968|967.8|968.2|967.8|968.2|968|968|967.8|11252
1621951050000|2021-05-25 13:57:30|968|967.6|968|967.6|968|967.8|967.8|967.6|1838
1621951060000|2021-05-25 13:57:40|968.2|967.8|968.6|968.4|968.6|968.4|968.2|967.8|3381
1621951070000|2021-05-25 13:57:50|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|2273
1621951080000|2021-05-25 13:58:00|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|1625
1621951090000|2021-05-25 13:58:10|968.4||968.6||968.6||968.4||0
1621951110000|2021-05-25 13:58:30|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|3659
1621951120000|2021-05-25 13:58:40|||||||||89
1621951130000|2021-05-25 13:58:50|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|6086
1621951140000|2021-05-25 13:59:00||968.6||968.6||968.6||968.6|4569
1621951150000|2021-05-25 13:59:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|8803
1621951160000|2021-05-25 13:59:20|||||||||1
1621951200000|2021-05-25 14:00:00|||||||||200
1621951210000|2021-05-25 14:00:10|968.6|968.6|968.8|968.4|968.8|968.6|968.6|968.4|1798
1621951220000|2021-05-25 14:00:20|968.6|968.6|968.8|968.4|968.8|968.6|968.4|968.2|6570
1621951230000|2021-05-25 14:00:30|968.6|968.2|968.4|968.2|968.6|968.4|968.4|968|4920
1621951240000|2021-05-25 14:00:40|968.6|968|968.4|968|968.6|968.2|968.2|967.8|1937
1621951250000|2021-05-25 14:00:50||968.2||968.2||968.2||968.2|350
1621951260000|2021-05-25 14:01:00|968.6|968.4|968.4|968.2|968.8|968.6|968.4|968.2|21749
1621951270000|2021-05-25 14:01:10|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|7455
1621951280000|2021-05-25 14:01:20|969|968.6|969|968.6|969|968.6|968.8|968.4|11134
1621951300000|2021-05-25 14:01:40|968.8|968.4|968.6|968.2|968.8|968.6|968.4|968.2|10525
1621951310000|2021-05-25 14:01:50|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|7342
1621951320000|2021-05-25 14:02:00|968.4|968.2|968.2|967.8|968.4|968.2|968.2|967.8|4148
1621951330000|2021-05-25 14:02:10|968|968|968|967.8|968.2|968|967.8|967.6|4812
1621951340000|2021-05-25 14:02:20|968.2|968|968.2|968|968.2|968|968|967.8|12368
1621951350000|2021-05-25 14:02:30|968.4|968.2|968.2|968|968.4|968.2|968.2|968|2425
1621951360000|2021-05-25 14:02:40|968.4|968.2|968.4|968|968.4|968.2|968.2|968|2172
1621951370000|2021-05-25 14:02:50|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|843
1621951380000|2021-05-25 14:03:00|968.8|968.6|969|968.8|969.2|969|968.8|968.4|19078
1621951390000|2021-05-25 14:03:10|969.2|969|969.2|968.8|969.2|969|969|968.8|5995
1621951400000|2021-05-25 14:03:20|969.4|969|969.4|969|969.4|969.2|969.4|969|3114
1621951410000|2021-05-25 14:03:30|969.2|968.8|968.8|968.6|969.2|968.8|968.8|968.6|5852
1621951420000|2021-05-25 14:03:40|968.6|968.4|968.6|968.2|968.6|968.4|968.6|968.2|3711
1621951430000|2021-05-25 14:03:50|968.4||968.4||968.6||968.4||5673
1621951440000|2021-05-25 14:04:00|968.2|968|968|967.6|968.4|968.2|967.8|967.6|15886
1621951450000|2021-05-25 14:04:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3814
1621951460000|2021-05-25 14:04:20|967.6|967.2|967.6|967.2|967.8|967.2|967.6|967.2|0
1621951470000|2021-05-25 14:04:30|967.4|967.4|967.8|967.4|967.8|967.6|967.4|967.2|25753
1621951480000|2021-05-25 14:04:40|968|967.6|968.2|967.8|968.2|968|968|967.6|8837
1621951490000|2021-05-25 14:04:50|968|967.6|968|967.8|968.2|967.8|967.8|967.6|4105
1621951500000|2021-05-25 14:05:00|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|2903
1621951510000|2021-05-25 14:05:10|967.6|967.2|967.4|967.2|967.6|967.4|967.2|967|25804
1621951520000|2021-05-25 14:05:20|967.2|967|967.8|967.4|967.8|967.6|967.2|967|18298
1621951530000|2021-05-25 14:05:30|968|967.6|967.8|967.6|968|967.8|967.8|967.6|10025
1621951540000|2021-05-25 14:05:40|968|967.8|968|967.8|968|967.8|968|967.8|1498
1621951550000|2021-05-25 14:05:50|967.8|967.6|968|967.6|968|967.8|967.8|967.6|7801
1621951560000|2021-05-25 14:06:00|967.8||967.8||967.8||967.8||0
1621951570000|2021-05-25 14:06:10|968|967.8|968|967.6|968|967.8|968|967.6|2076
1621951580000|2021-05-25 14:06:20||967.8||967.8||967.8||967.8|0
1621951600000|2021-05-25 14:06:40|967.8|967.6|968|967.6|968|967.6|967.8|967.6|7670
1621951610000|2021-05-25 14:06:50|968.2|967.8|968|967.8|968.2|968|968|967.8|9551
1621951620000|2021-05-25 14:07:00|968.2|968|968.2|968|968.2|968|968.2|968|14586
1621951630000|2021-05-25 14:07:10||967.8||967.8||967.8||967.8|351
1621951650000|2021-05-25 14:07:30|968||968||968||968||95
1621951670000|2021-05-25 14:07:50|968.2|968|968.4|968.2|968.4|968.2|968.2|968|11487
1621951700000|2021-05-25 14:08:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|9411
1621951710000|2021-05-25 14:08:30|968.8|968.6|969|968.8|969.2|969|968.8|968.6|13554
1621951720000|2021-05-25 14:08:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|2419
1621951730000|2021-05-25 14:08:50|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.2|8038
1621951740000|2021-05-25 14:09:00|968.6|968.6|968.6|968.4|968.6|968.6|968.6|968.2|4051
1621951750000|2021-05-25 14:09:10|968.8|968.6|969.2|968.8|969.2|969|968.8|968.6|15506
1621951760000|2021-05-25 14:09:20|969|968.6|968.8|968.6|969|968.6|968.8|968.6|632
1621951770000|2021-05-25 14:09:30|||||||||1303
1621951780000|2021-05-25 14:09:40|969||968.8||969||968.8||2626
1621951790000|2021-05-25 14:09:50|968.6|968.4|968.6|968.4|968.8|968.6|968.6|968.4|12431
1621951800000|2021-05-25 14:10:00|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|12889
1621951810000|2021-05-25 14:10:10|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|4703
1621951840000|2021-05-25 14:10:40|968.6||968.6||968.6||968.6||4165
1621951850000|2021-05-25 14:10:50|968.8|968.2|968.4|968.2|968.8|968.2|968.2|968|8846
1621951870000|2021-05-25 14:11:10|968.2|968|968.2|968|968.4|968|968.2|968|9008
1621951880000|2021-05-25 14:11:20|968|967.8|967.4|967.2|968|967.8|967.4|967.2|111642
1621951890000|2021-05-25 14:11:30|967.2|967|967.2|966.8|967.4|967.2|967.2|966.8|15357
1621951900000|2021-05-25 14:11:40|967|966.6|967.8|967.4|967.8|967.6|967|966.6|31516
1621951910000|2021-05-25 14:11:50|968|967.6|967.8|967.4|968|967.8|967.8|967.4|1580
1621951920000|2021-05-25 14:12:00|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|0
1621951930000|2021-05-25 14:12:10|968|967.6|968|967.6|968|967.8|967.8|967.6|2576
1621951940000|2021-05-25 14:12:20|967.8|967.8|968.2|967.8|968.2|968|967.8|967.8|10599
1621951950000|2021-05-25 14:12:30|968.4|968|968.2|968|968.6|968.4|968.2|968|17889
1621951960000|2021-05-25 14:12:40|968.4|968.2|968.4|968|968.6|968.2|968.2|968|4824
1621951970000|2021-05-25 14:12:50|968.2|967.8|968|967.8|968.4|967.8|968|967.8|6008
1621951980000|2021-05-25 14:13:00|968.2|967.6|967.8|967.4|968.2|967.6|967.6|967.4|9917
1621951990000|2021-05-25 14:13:10|967.6|967.6|967.6|967.4|967.8|967.6|967.6|967.4|9738
1621952000000|2021-05-25 14:13:20|967.4|967.2|967.2|966.8|967.4|967.2|967.2|966.8|1639
1621952010000|2021-05-25 14:13:30|967|967|967|966.8|967.2|967|967|966.8|3078
1621952020000|2021-05-25 14:13:40|967.2||967.2||967.2||967||0
1621952030000|2021-05-25 14:13:50|967||967.2||967.2||967||1500
1621952040000|2021-05-25 14:14:00|967.4|967|967.4|967.2|967.6|967.2|967.4|967|7935
1621952050000|2021-05-25 14:14:10|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|2439
1621952060000|2021-05-25 14:14:20|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2575
1621952070000|2021-05-25 14:14:30|968|967.6|968|967.8|968|967.8|968|967.6|5182
1621952080000|2021-05-25 14:14:40|968.2|968|968.4|968|968.4|968.2|968.2|967.8|10016
1621952090000|2021-05-25 14:14:50|968.6|968.2|968.4|968|968.6|968.4|968.4|968|10762
1621952100000|2021-05-25 14:15:00|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|6097
1621952120000|2021-05-25 14:15:20|968.4|968.4|968.8|968.6|968.8|968.6|968.4|968.4|3538
1621952130000|2021-05-25 14:15:30|969|968.8|969|968.8|969|968.8|969|968.6|1051
1621952140000|2021-05-25 14:15:40|969.2|969|969.6|969.4|969.6|969.4|969.2|969|15314
1621952150000|2021-05-25 14:15:50|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|1673
1621952160000|2021-05-25 14:16:00|||||||||155
1621952180000|2021-05-25 14:16:20|969.6|969.2|969.2|968.8|969.8|969.2|969.2|968.8|21862
1621952190000|2021-05-25 14:16:30|969|969|969|968.8|969.2|969|969|968.8|10938
1621952200000|2021-05-25 14:16:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1730
1621952210000|2021-05-25 14:16:50|969|968.8|969.2|968.8|969.2|969|969|968.8|24547
1621952220000|2021-05-25 14:17:00|969|968.6|969|968.6|969|968.6|969|968.6|100
1621952230000|2021-05-25 14:17:10|969.2|968.8|969.6|969.4|969.8|969.4|969.2|968.8|2245
1621952260000|2021-05-25 14:17:40|||||||||6219
1621952270000|2021-05-25 14:17:50|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|4029
1621952280000|2021-05-25 14:18:00||969.4||969.4||969.4||969.4|0
1621952290000|2021-05-25 14:18:10|969.4|969.2|969.4|969.2|969.6|969.2|969.4|969.2|1823
1621952300000|2021-05-25 14:18:20|969.2|969|969.4|969|969.4|969.2|969.2|969|12653
1621952310000|2021-05-25 14:18:30||969.2||969||969.2||969|9115
1621952320000|2021-05-25 14:18:40|969.2|968.8|969.4|969|969.4|969|969|968.8|9977
1621952340000|2021-05-25 14:19:00|969.2|968.8|969|968.6|969.2|968.8|969|968.6|2471
1621952350000|2021-05-25 14:19:10|968.8|968.8|969|968.6|969|968.8|968.8|968.6|3562
1621952360000|2021-05-25 14:19:20|968.8|968.8|969.2|968.8|969.2|969|968.8|968.6|16502
1621952380000|2021-05-25 14:19:40|||||||||500
1621952390000|2021-05-25 14:19:50|969.4|969|969.2|968.8|970.6|970.4|969|968.8|215072
1621952400000|2021-05-25 14:20:00|969|969|969.6|969.4|969.6|969.4|969|968.8|11430
1621952410000|2021-05-25 14:20:10|||||||||429
1621952420000|2021-05-25 14:20:20|969.4|969.2|969.4|969|969.6|969.2|969.4|969|1647
1621952430000|2021-05-25 14:20:30|969.6|969.2|969.4|969.2|969.6|969.4|969.4|969.2|3091
1621952440000|2021-05-25 14:20:40|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|798
1621952470000|2021-05-25 14:21:10|969.2|969|969.2|969|969.4|969.2|969.2|969|10356
1621952480000|2021-05-25 14:21:20|969.4||969.4||969.4||969.4||850
1621952490000|2021-05-25 14:21:30|969.2|969.2|969.4|969.2|969.4|969.2|969.2|969|30333
1621952500000|2021-05-25 14:21:40|969.6|969.4|969.8|969.6|970|969.6|969.6|969.4|7507
1621952510000|2021-05-25 14:21:50|||||||||10793
1621952520000|2021-05-25 14:22:00|970|969.8|970|969.8|970.2|970|970|969.8|7111
1621952530000|2021-05-25 14:22:10|969.8|969.6|969.4|969.2|970|969.6|969.4|969.2|5230
1621952560000|2021-05-25 14:22:40|||||||||2006
1621952570000|2021-05-25 14:22:50|969.2|969|968.8|968.6|969.4|969.2|968.8|968.6|49901
1621952580000|2021-05-25 14:23:00|968.6|968.4|968.6|968.4|968.8|968.4|968.6|968.4|1691
1621952590000|2021-05-25 14:23:10|968.8|968.6|968.4|968|969|968.6|968.2|968|23167
1621952600000|2021-05-25 14:23:20|968.6|968.2|968.6|968.2|968.6|968.4|968.6|968.2|2078
1621952610000|2021-05-25 14:23:30|968.4|968|968.2|968|968.4|968|968.2|968|507
1621952620000|2021-05-25 14:23:40|||||||||1933
1621952630000|2021-05-25 14:23:50|968.4|968.2|968.4|968|968.4|968.2|968.2|968|13481
1621952640000|2021-05-25 14:24:00|968.6|968.2|968.8|968.6|969|968.8|968.6|968.2|8665
1621952650000|2021-05-25 14:24:10|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|1386
1621952660000|2021-05-25 14:24:20|||||||||319
1621952670000|2021-05-25 14:24:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2005
1621952720000|2021-05-25 14:25:20|||||||||374
1621952730000|2021-05-25 14:25:30|||||||||485
1621952750000|2021-05-25 14:25:50|968.6|968.4|968.4|968.2|968.8|968.6|968.4|968.2|18559
1621952770000|2021-05-25 14:26:10|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|4867
1621952780000|2021-05-25 14:26:20|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|4326
1621952790000|2021-05-25 14:26:30|968.2|968|968.4|968|968.4|968|968.2|968|2271
1621952800000|2021-05-25 14:26:40||968.2||968.2||968.2||968.2|0
1621952820000|2021-05-25 14:27:00|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|1724
1621952850000|2021-05-25 14:27:30|||||||||576
1621952870000|2021-05-25 14:27:50|||||||||3258
1621952880000|2021-05-25 14:28:00|968.4|968.2|968.4|968.2|968.4|968.2|968.2|968|13116
1621952890000|2021-05-25 14:28:10||968||968||968.2||968|0
1621952900000|2021-05-25 14:28:20||968.2||968.2||968.2||968.2|976
1621952910000|2021-05-25 14:28:30|968.2|968|968|967.6|968.2|968|968|967.6|7932
1621952920000|2021-05-25 14:28:40|967.8|967.8|968.2|968|968.2|968|967.8|967.8|8799
1621952930000|2021-05-25 14:28:50|||||||||473
1621952940000|2021-05-25 14:29:00|968|967.8|968|967.8|968|967.8|968|967.8|66
1621952970000|2021-05-25 14:29:30|||||||||7119
1621952980000|2021-05-25 14:29:40|967.8|967.6|968|967.8|968|967.8|967.8|967.6|5043
1621952990000|2021-05-25 14:29:50|967.8|967.4|968|967.6|968.4|968|967.6|967.4|54514
1621953000000|2021-05-25 14:30:00|968.2|967.8|968.2|967.8|968.2|968|967.8|967.6|27733
1621953010000|2021-05-25 14:30:10|968||968||968.2||968||500
1621953020000|2021-05-25 14:30:20|968.2||968.2||968.2||968.2||0
1621953030000|2021-05-25 14:30:30|968|968|968|967.8|968.2|968|968|967.8|3478
1621953040000|2021-05-25 14:30:40|968.2|968|968.2|967.8|968.2|968|968.2|967.8|500
1621953050000|2021-05-25 14:30:50|968||968||968||968||0
1621953060000|2021-05-25 14:31:00|968.2||968.2||968.2||968.2||1952
1621953070000|2021-05-25 14:31:10||968||968||968||968|0
1621953080000|2021-05-25 14:31:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|3415
1621953090000|2021-05-25 14:31:30|||||||||426
1621953100000|2021-05-25 14:31:40|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|10647
1621953110000|2021-05-25 14:31:50|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1886
1621953130000|2021-05-25 14:32:10|968.4||968.6||968.6||968.4||0
1621953140000|2021-05-25 14:32:20|968.4|968|968.2|968|968.6|968.4|968|967.6|58906
1621953150000|2021-05-25 14:32:30|968.4|968.2|968.4|968|968.6|968.4|968.2|968|11856
1621953160000|2021-05-25 14:32:40|968.2|967.8|968.6|968.2|968.6|968.2|968|967.8|4705
1621953170000|2021-05-25 14:32:50|968.4|968.4|968.8|968.4|969|968.8|968.4|968.4|12159
1621953180000|2021-05-25 14:33:00|968.6|968.2|968.6|968.4|968.6|968.4|968.4|968.2|5268
1621953190000|2021-05-25 14:33:10|968.4|968.2|968.6|968.4|968.8|968.6|968|967.8|28096
1621953200000|2021-05-25 14:33:20|968.8||968.6||968.8||968.6||16
1621953210000|2021-05-25 14:33:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|2144
1621953220000|2021-05-25 14:33:40|968.6|968.4|968.4|968|968.6|968.4|968.2|968|10562
1621953230000|2021-05-25 14:33:50|968.2|967.8|968.2|968|968.4|968.2|968.2|967.8|20027
1621953240000|2021-05-25 14:34:00|968|967.8|968|967.6|968|967.8|967.8|967.6|1500
1621953270000|2021-05-25 14:34:30|967.8|967.8|968|967.6|968|967.8|967.8|967.6|1918
1621953300000|2021-05-25 14:35:00|967.8|967.4|967.4|967|967.8|967.4|967.2|967|8227
1621953310000|2021-05-25 14:35:10|967.2|966.8|967|966.6|967.2|966.8|967|966.6|1108
1621953320000|2021-05-25 14:35:20|967.2|966.8|967.2|966.8|967.2|967|967.2|966.8|5584
1621953330000|2021-05-25 14:35:30||967||966.8||967||966.8|480
1621953340000|2021-05-25 14:35:40|967|966.6|967|966.6|967|966.6|966.8|966.6|3529
1621953350000|2021-05-25 14:35:50|967.2|966.8|967.6|967.2|967.6|967.4|967.2|966.8|11796
1621953360000|2021-05-25 14:36:00|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|201
1621953370000|2021-05-25 14:36:10|||||||||100
1621953380000|2021-05-25 14:36:20|968|967.6|968|967.6|968|967.8|967.8|967.6|3805
1621953390000|2021-05-25 14:36:30|967.8|967.4|967|966.6|967.8|967.4|966.6|966.4|101030
1621953400000|2021-05-25 14:36:40|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|438
1621953410000|2021-05-25 14:36:50|966.6||966.6||966.6||966.6||174
1621953420000|2021-05-25 14:37:00|966.8|966.6|967|966.6|967|966.6|966.8|966.4|4302
1621953430000|2021-05-25 14:37:10|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|3683
1621953440000|2021-05-25 14:37:20|967|966.8|967|966.8|967|966.8|967|966.8|0
1621953450000|2021-05-25 14:37:30|967.2||967.2||967.2||967.2||333
1621953460000|2021-05-25 14:37:40|967|967|967.4|967|967.4|967.2|967|967|5123
1621953470000|2021-05-25 14:37:50||967.2||967.2||967.2||967.2|4444
1621953480000|2021-05-25 14:38:00|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3796
1621953490000|2021-05-25 14:38:10|967.6||967.8||967.8||967.6||8933
1621953500000|2021-05-25 14:38:20|968|967.6|967.8|967.6|968|967.8|967.8|967.4|6990
1621953510000|2021-05-25 14:38:30|968|967.8|968|967.6|968|967.8|967.8|967.4|9066
1621953540000|2021-05-25 14:39:00|967.8|967.4|968|967.6|968|967.6|967.6|967.4|10056
1621953560000|2021-05-25 14:39:20||967.8||967.8||967.8||967.8|1000
1621953570000|2021-05-25 14:39:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|3615
1621953580000|2021-05-25 14:39:40|968.2|967.8|968.4|968|968.4|968.2|968.2|967.8|3563
1621953590000|2021-05-25 14:39:50|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|3618
1621953600000|2021-05-25 14:40:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1533
1621953610000|2021-05-25 14:40:10|968.4||968.6||968.6||968.4||654
1621953620000|2021-05-25 14:40:20|968.4||968.4||968.4||968.4||2083
1621953640000|2021-05-25 14:40:40|968.6|968.4|968.4|968.2|968.6|968.4|968.2|968|14762
1621953650000|2021-05-25 14:40:50|968.6|968.4|968.4|968.2|968.6|968.4|968.4|968.2|833
1621953660000|2021-05-25 14:41:00|968.2|968|968.4|968|968.4|968|968.2|968|3416
1621953670000|2021-05-25 14:41:10|968.2|968.2|968|967.8|968.4|968.2|968|967.8|7521
1621953680000|2021-05-25 14:41:20|968.2|968|968|967.8|968.2|968|968|967.8|10248
1621953690000|2021-05-25 14:41:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|113
1621953700000|2021-05-25 14:41:40|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|133
1621953710000|2021-05-25 14:41:50|967.6|967.6|968|967.6|968|967.8|967.6|967.6|12509
1621953730000|2021-05-25 14:42:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|650
1621953740000|2021-05-25 14:42:20||967.6||967.4||967.6||967.4|0
1621953780000|2021-05-25 14:43:00|968|967.6|968|967.6|968|967.8|968|967.6|4553
1621953790000|2021-05-25 14:43:10|967.8||967.8||967.8||967.8||0
1621953820000|2021-05-25 14:43:40|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|7794
1621953860000|2021-05-25 14:44:20|967.8|967.4|968|967.8|968.2|968|967.8|967.2|19861
1621953880000|2021-05-25 14:44:40|||||||||300
1621953890000|2021-05-25 14:44:50|968.2|968|968.2|967.8|968.2|968|968.2|967.8|1470
1621953900000|2021-05-25 14:45:00|968|967.6|967.8|967.4|968|967.6|967.8|967.4|5742
1621953940000|2021-05-25 14:45:40|967.6||967.6||967.6||967.6||390
1621953970000|2021-05-25 14:46:10|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|6814
1621953990000|2021-05-25 14:46:30|967.6|967.2|967.6|967.2|967.6|967.2|967.4|967.2|6200
1621954000000|2021-05-25 14:46:40||967.4||967.4||967.4||967.4|20
1621954010000|2021-05-25 14:46:50||967.2||967.4||967.4||967.2|0
1621954030000|2021-05-25 14:47:10|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|3965
1621954040000|2021-05-25 14:47:20|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|2010
1621954050000|2021-05-25 14:47:30||967.6||967.6||967.6||967.6|80
1621954060000|2021-05-25 14:47:40|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|2161
1621954090000|2021-05-25 14:48:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|3348
1621954100000|2021-05-25 14:48:20|967.6|967.6|967.8|967.4|967.8|967.6|967.6|967.4|587
1621954160000|2021-05-25 14:49:20|967.6|967.2|967.4|967|967.6|967.2|967.2|967|9701
1621954180000|2021-05-25 14:49:40||967.2||967||967.2||967|11278
1621954190000|2021-05-25 14:49:50||967.2||967||967.2||967|0
1621954200000|2021-05-25 14:50:00|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1051
1621954210000|2021-05-25 14:50:10|967.6|967.2|967.6|967.4|967.6|967.4|967.4|967.2|4814
1621954220000|2021-05-25 14:50:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|3965
1621954240000|2021-05-25 14:50:40|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|4000
1621954250000|2021-05-25 14:50:50|967.4|967|967.6|967.2|967.6|967.2|967.2|967|8618
1621954280000|2021-05-25 14:51:20||967.4||967.4||967.4||967.4|918
1621954290000|2021-05-25 14:51:30|967.4|967.2|967.6|967.4|967.6|967.4|967.2|967|10984
1621954300000|2021-05-25 14:51:40||967.2||967.2||967.2||967.2|381
1621954320000|2021-05-25 14:52:00||967.4||967.4||967.4||967.4|868
1621954330000|2021-05-25 14:52:10|967.8|967.6|967.6|967.2|967.8|967.6|967.2|967|42205
1621954350000|2021-05-25 14:52:30|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.2|8974
1621954360000|2021-05-25 14:52:40||967.2||967.4||967.4||967.2|1058
1621954370000|2021-05-25 14:52:50|967.8|967.6|967.4|967.2|967.8|967.6|967.4|967.2|12645
1621954380000|2021-05-25 14:53:00|967.2|967|967.6|967.2|967.6|967.4|967.2|967|14358
1621954390000|2021-05-25 14:53:10|967.4|967.4|967.6|967.2|967.6|967.4|967.4|967.2|3559
1621954410000|2021-05-25 14:53:30||967.4||967.4||967.4||967.4|105613
1621954420000|2021-05-25 14:53:40|||||||||7840
1621954430000|2021-05-25 14:53:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.4|11889
1621954450000|2021-05-25 14:54:10|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|12582
1621954460000|2021-05-25 14:54:20|967.6|967.2|967.6|967.4|967.8|967.6|967.2|967|23263
1621954470000|2021-05-25 14:54:30|967.8||967.6||967.8||967.6||1605
1621954480000|2021-05-25 14:54:40|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|1062
1621954500000|2021-05-25 14:55:00|967.6|967.6|967.8|967.6|967.8|967.6|967.6|967.6|631
1621954510000|2021-05-25 14:55:10|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1829
1621954520000|2021-05-25 14:55:20|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|3452
1621954530000|2021-05-25 14:55:30||967.6||967.6||967.6||967.6|0
1621954540000|2021-05-25 14:55:40|968|967.8|967.6|967.4|968|967.8|967.6|967.4|6783
1621954550000|2021-05-25 14:55:50|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|0
1621954560000|2021-05-25 14:56:00|968|967.6|968|967.6|968|967.8|967.8|967.4|199
1621954570000|2021-05-25 14:56:10|967.8||967.8||967.8||967.8||0
1621954580000|2021-05-25 14:56:20|968|967.8|968|967.6|968|967.8|967.8|967.6|882
1621954590000|2021-05-25 14:56:30|967.8||968||968||967.8||0
1621954600000|2021-05-25 14:56:40||967.8||967.8||967.8||967.8|110
1621954610000|2021-05-25 14:56:50|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|4130
1621954630000|2021-05-25 14:57:10|968|967.8|968|967.6|968|967.8|967.8|967.6|3489
1621954640000|2021-05-25 14:57:20|967.8||968||968||967.8||833
1621954650000|2021-05-25 14:57:30||967.8||967.8||967.8||967.8|0
1621954670000|2021-05-25 14:57:50|||||||||1028
1621954680000|2021-05-25 14:58:00|968.2|968|968|967.8|968.2|968|968|967.8|3885
1621954710000|2021-05-25 14:58:30|967.8|967.6|968|967.6|968|967.6|967.8|967.6|7370
1621954720000|2021-05-25 14:58:40|967.8||967.8||968||967.8||0
1621954750000|2021-05-25 14:59:10|967.6|967.4|967.6|967.2|967.8|967.6|967.4|967.2|38508
1621954760000|2021-05-25 14:59:20|967.8|967.4|967.8|967.4|967.8|967.6|967.6|967.4|6876
1621954770000|2021-05-25 14:59:30|967.6|967.2|967.4|967|967.6|967.2|967.4|967|1290
1621954780000|2021-05-25 14:59:40|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|273
1621954790000|2021-05-25 14:59:50|967.8|967.4|967.6|967.4|967.8|967.6|967.6|967.2|9564
1621954800000|2021-05-25 15:00:00|967.8|967.6|967.4|967|967.8|967.6|967.2|967|8743
1621954810000|2021-05-25 15:00:10|967.2|967.2|967|966.8|967.2|967.2|967|966.8|2841
1621954820000|2021-05-25 15:00:20|967.2|966.6|966.6|966.4|967.2|966.6|966.6|966.2|9996
1621954830000|2021-05-25 15:00:30|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|4378
1621954840000|2021-05-25 15:00:40|966.6|966.6|967|966.8|967|966.8|966.6|966.4|3951
1621954850000|2021-05-25 15:00:50|966.8|966.6|967.4|967|967.4|967.2|966.8|966.6|11939
1621954860000|2021-05-25 15:01:00|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|10560
1621954880000|2021-05-25 15:01:20|967.6|967.2|967.2|967|967.6|967.2|967.2|967|9771
1621954890000|2021-05-25 15:01:30|967|966.8|967|966.8|967.2|967|967|966.8|3129
1621954900000|2021-05-25 15:01:40|967.2|967|967.2|967|967.2|967|967.2|967|966
1621954910000|2021-05-25 15:01:50|967.4|967.2|967.4|967|967.4|967.2|967.4|967|1
1621954920000|2021-05-25 15:02:00|967.6|967.2|967.4|967|967.8|967.4|967.2|967|7839
1621954930000|2021-05-25 15:02:10|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|3395
1621954960000|2021-05-25 15:02:40|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|437
1621954970000|2021-05-25 15:02:50|968|967.8|968|967.6|968|967.8|967.8|967.6|5242
1621954980000|2021-05-25 15:03:00||967.8||967.8||967.8||967.8|0
1621954990000|2021-05-25 15:03:10|967.8|967.6|968|967.6|968|967.6|967.8|967.6|4681
1621955010000|2021-05-25 15:03:30|967.8|967.4|967.6|967.2|967.8|967.4|967.4|967.2|12194
1621955020000|2021-05-25 15:03:40|967.4||967.6||967.6||967.4||4132
1621955030000|2021-05-25 15:03:50|967.4|967|967.2|967|967.4|967|967.2|966.8|10488
1621955040000|2021-05-25 15:04:00|967.4|967.2|967.2|967|967.4|967.2|967|966.8|1519
1621955050000|2021-05-25 15:04:10|967.4|967.2|967.2|967|967.4|967.2|967.2|967|3380
1621955060000|2021-05-25 15:04:20|967|966.8|967.2|966.8|967.2|966.8|967|966.8|4976
1621955070000|2021-05-25 15:04:30|967|966.6|967|966.6|967|966.6|967|966.6|1223
1621955080000|2021-05-25 15:04:40|967.2|966.8|967|966.8|967.2|967|966.8|966.6|4481
1621955090000|2021-05-25 15:04:50|967.2|967|967.2|966.8|967.4|967.2|967|966.8|17278
1621955100000|2021-05-25 15:05:00|967|966.6|967|966.6|967|966.8|966.8|966.6|408
1621955110000|2021-05-25 15:05:10|966.8|966.8|966.8|966.4|967|966.8|966.6|966.4|5910
1621955120000|2021-05-25 15:05:20|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|3227
1621955130000|2021-05-25 15:05:30|||||||||600
1621955140000|2021-05-25 15:05:40|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966.2|15074
1621955150000|2021-05-25 15:05:50|966.6|966.2|966.4|966|966.8|966.4|966.2|966|6527
1621955160000|2021-05-25 15:06:00|966.2|965.8|966.2|965.8|966.2|966|966|965.8|5070
1621955170000|2021-05-25 15:06:10|966|965.6|966|965.6|966|965.8|966|965.6|3357
1621955180000|2021-05-25 15:06:20|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|2828
1621955200000|2021-05-25 15:06:40|966|966|966.2|965.8|966.2|966|966|965.8|3164
1621955210000|2021-05-25 15:06:50|966||966.2||966.2||966||1908
1621955240000|2021-05-25 15:07:20|966||966||966.2||966||6941
1621955250000|2021-05-25 15:07:30|966.2|966|966.2|965.8|966.2|966|966|965.8|13552
1621955270000|2021-05-25 15:07:50||966||966||966||966|2765
1621955280000|2021-05-25 15:08:00|966|965.8|966.2|965.8|966.2|966|966|965.8|8600
1621955290000|2021-05-25 15:08:10|966.4|966|966.6|966.2|967|966.8|966.2|966|84071
1621955340000|2021-05-25 15:09:00|966.8|966.4|966.8|966.6|966.8|966.6|966.6|966.4|12792
1621955350000|2021-05-25 15:09:10|966.6|966.4|966.8|966.6|966.8|966.6|966.6|966.4|11472
1621955360000|2021-05-25 15:09:20|||||||||723
1621955370000|2021-05-25 15:09:30|||||||||14
1621955380000|2021-05-25 15:09:40|967|966.8|967|966.8|967|966.8|967|966.8|10873
1621955390000|2021-05-25 15:09:50|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|10276
1621955400000|2021-05-25 15:10:00|967||967||967||967||1202
1621955420000|2021-05-25 15:10:20||966.8||966.8||966.8||966.8|446
1621955430000|2021-05-25 15:10:30|967.2|967|967.4|967|967.4|967.2|967.2|967|5249
1621955440000|2021-05-25 15:10:40|967.2|966.8|967|966.6|967.4|966.8|967|966.6|6727
1621955450000|2021-05-25 15:10:50|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|839
1621955460000|2021-05-25 15:11:00|967.4|967|967.4|967|967.4|967|967.4|967|1480
1621955470000|2021-05-25 15:11:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|7341
1621955480000|2021-05-25 15:11:20|967.2|966.8|967.2|966.8|967.2|967|967|966.8|6162
1621955490000|2021-05-25 15:11:30|967.4|967|967.4|967|967.4|967|967.4|967|2849
1621955500000|2021-05-25 15:11:40|967.2||967.4||967.4||967.2||8413
1621955520000|2021-05-25 15:12:00|967.2||967.4||967.4||967.2||3065
1621955530000|2021-05-25 15:12:10|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1250
1621955540000|2021-05-25 15:12:20|967.6|967.2|967.4|967.2|967.6|967.4|967.4|967|6750
1621955550000|2021-05-25 15:12:30|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1729
1621955560000|2021-05-25 15:12:40|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|5230
1621955570000|2021-05-25 15:12:50|967.8|967.6|968|967.6|968.2|968|967.8|967.4|12192
1621955580000|2021-05-25 15:13:00|||||||||750
1621955590000|2021-05-25 15:13:10|967.8||968||968||967.8||2543
1621955610000|2021-05-25 15:13:30|967.8|967.8|967.8|967.6|967.8|967.8|967.8|967.6|5500
1621955620000|2021-05-25 15:13:40|968|967.8|968|967.6|968|967.8|967.8|967.6|1502
1621955640000|2021-05-25 15:14:00|||||||||99
1621955650000|2021-05-25 15:14:10|||||||||100
1621955670000|2021-05-25 15:14:30|||||||||100
1621955690000|2021-05-25 15:14:50|967.8|967.8|968|967.6|968|967.8|967.8|967.6|9554
1621955700000|2021-05-25 15:15:00|967.8|967.8|968|967.6|968|967.8|967.6|967.4|9075
1621955710000|2021-05-25 15:15:10|||||||||1
1621955720000|2021-05-25 15:15:20|967.8|967.8|967.8|967.6|968|967.8|967.8|967.6|8110
1621955730000|2021-05-25 15:15:30|||||||||7556
1621955740000|2021-05-25 15:15:40|968|967.8|967.8|967.6|968|967.8|967.8|967.6|7886
1621955750000|2021-05-25 15:15:50|967.6|967.4|967.6|967.2|967.8|967.6|967.4|967.2|6081
1621955760000|2021-05-25 15:16:00|967.4||967.4||967.6||967.4||3278
1621955770000|2021-05-25 15:16:10|967.2|967|967|966.6|967.2|967|966.8|966.6|3531
1621955780000|2021-05-25 15:16:20|966.8|966.4|966.8|966.4|966.8|966.4|966.6|966.4|3676
1621955790000|2021-05-25 15:16:30|||||||||872
1621955800000|2021-05-25 15:16:40|||||||||597
1621955820000|2021-05-25 15:17:00|967|966.6|966.6|966.4|967|966.8|966.6|966.4|13527
1621955830000|2021-05-25 15:17:10|966.4|966.2|966.8|966.4|966.8|966.4|966.4|966|18798
1621955840000|2021-05-25 15:17:20|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|6291
1621955860000|2021-05-25 15:17:40|966.4||966.6||966.6||966.4||5264
1621955870000|2021-05-25 15:17:50|966.4||966.4||966.6||966.4||5557
1621955880000|2021-05-25 15:18:00|966.2|966|966.4|966|966.4|966.2|966.2|966|4746
1621955890000|2021-05-25 15:18:10|966.2|965.8|966.4|966|966.4|966.2|966|965.6|22223
1621955900000|2021-05-25 15:18:20|||||||||1194
1621955950000|2021-05-25 15:19:10|966.2|966.2|966.6|966.2|966.6|966.2|966.2|966|7888
1621955960000|2021-05-25 15:19:20|966.8|966.4|966.8|966.6|966.8|966.6|966.8|966.4|2906
1621955970000|2021-05-25 15:19:30|966.6|966.4|966.8|966.4|966.8|966.6|966.6|966.4|4828
1621955980000|2021-05-25 15:19:40|966.6|966.2|966.2|965.8|966.8|966.2|966|965.6|15593
1621955990000|2021-05-25 15:19:50|966|965.6|966|965.6|966|965.6|966|965.6|0
1622012460000|2021-05-26 07:01:00|964.8|960.6|962.4|961.6|964.8|962|960.8|960.6|4189
1622012470000|2021-05-26 07:01:10|962.2|961.4|959.8|959.4|962.2|961.4|959.8|959.4|88229
1622012480000|2021-05-26 07:01:20|960|959.6|960.8|960.2|961.4|960.6|960|959.6|8528
1622012490000|2021-05-26 07:01:30|960.6|960|960|959.4|960.8|960|960|959.4|15264
1622012510000|2021-05-26 07:01:50|960.2|959.6|961.2|960.6|961.4|960.6|960.2|959.6|8876
1622012520000|2021-05-26 07:02:00|961.4|960.8|961.6|960.8|962|961|961.2|960.6|6098
1622012530000|2021-05-26 07:02:10|961.8|961|961.8|961.2|962.4|961.4|961.6|961|2541
1622012540000|2021-05-26 07:02:20|962||962||962||962||120
1622012550000|2021-05-26 07:02:30|962.2|961.4|962.6|961.6|962.6|962|962.2|961.2|5300
1622012560000|2021-05-26 07:02:40|962.4||962.4||962.4||962.2||0
1622012570000|2021-05-26 07:02:50|962.6|961.8|962.8|961.8|963|961.8|962.4|961.6|809
1622012580000|2021-05-26 07:03:00|963|962|963|962.2|963.2|962.2|962.6|961.8|375
1622012590000|2021-05-26 07:03:10|962.8||962.8||962.8||962.8||0
1622012600000|2021-05-26 07:03:20|963|963|962.4|961.8|963.4|963|962.4|961.8|9432
1622012610000|2021-05-26 07:03:30|962.2||962.2||962.4||962.2||322
1622012620000|2021-05-26 07:03:40|962.4|962|963.6|962.6|963.6|962.8|962.4|962|1358
1622012630000|2021-05-26 07:03:50||962.8||963||963||962.8|900
1622012640000|2021-05-26 07:04:00|963.8|963.2|963.6|963|964.2|963.4|963.6|963|3190
1622012660000|2021-05-26 07:04:20|963.8||964||964||963.8||0
1622012670000|2021-05-26 07:04:30|964.2|963.2|965.2|964.2|965.2|964.6|964.2|963.2|10265
1622012700000|2021-05-26 07:05:00|965|964.4|964.8|964.2|965|964.4|964.8|964.2|0
1622012710000|2021-05-26 07:05:10|964.6|964|964.2|963.6|964.8|964|964.2|963.6|2847
1622012720000|2021-05-26 07:05:20|964.4|963.8|964.6|964.2|964.6|964.2|964.4|963.8|2030
1622012730000|2021-05-26 07:05:30|964.8|964.4|964.8|964.4|964.8|964.4|964.4|964.2|3050
1622012740000|2021-05-26 07:05:40||964.2||964.2||964.2||964.2|71
1622012750000|2021-05-26 07:05:50|965|964.4|965.6|964.8|965.6|964.8|965|964.4|1472
1622012760000|2021-05-26 07:06:00|965.4|965|965.2|964.6|965.6|965|964.8|964.6|4988
1622012770000|2021-05-26 07:06:10|||||||||2930
1622012800000|2021-05-26 07:06:40|||||||||505
1622012810000|2021-05-26 07:06:50|965|964.4|964|963.6|965.2|964.4|964|963.6|10720
1622012820000|2021-05-26 07:07:00|||||||||828
1622012830000|2021-05-26 07:07:10|964.2|963.8|964.4|964|964.4|964|964.2|963.8|3488
1622012840000|2021-05-26 07:07:20|964.6|964.2|964.8|964.2|964.8|964.2|964.6|964.2|285
1622012850000|2021-05-26 07:07:30|965|964.4|964.8|964.2|965|964.4|964.8|964.2|1345
1622012860000|2021-05-26 07:07:40|965|964.4|964.6|964.2|965.2|964.6|964.6|964.2|2511
1622012870000|2021-05-26 07:07:50|964.8|964|964.2|963.6|964.8|964|964.2|963.6|2251
1622012890000|2021-05-26 07:08:10|964||964||964||964||195
1622012900000|2021-05-26 07:08:20|||||||||287
1622012910000|2021-05-26 07:08:30|964.2|963.8|964.2|963.6|964.6|963.8|964.2|963.6|2916
1622012920000|2021-05-26 07:08:40|964.4|963.8|964|963.6|964.4|963.8|964|963.6|97
1622012930000|2021-05-26 07:08:50|964.2|963.8|964.6|964|964.6|964|964.2|963.6|2124
1622012940000|2021-05-26 07:09:00|964.4||964.6||964.6||964.4||0
1622012960000|2021-05-26 07:09:20|964.4||964.6||964.6||964.4||0
1622012980000|2021-05-26 07:09:40|964.8|964.2|964.8|964.2|965|964.2|964.8|964.2|1018
1622012990000|2021-05-26 07:09:50|964.6|964|964.4|964|964.8|964.2|964.2|964|4402
1622013000000|2021-05-26 07:10:00|964.2|963.8|963.4|963|964.2|963.8|963.4|963|5050
1622013010000|2021-05-26 07:10:10|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|1579
1622013020000|2021-05-26 07:10:20|963.6|963.2|963.6|963|963.8|963.2|963.4|963|27
1622013030000|2021-05-26 07:10:30|963.4|963.2|963.6|963|963.6|963.2|963.4|963|100
1622013040000|2021-05-26 07:10:40|963.4|962.8|962.8|962.4|963.6|962.8|962.8|962.4|872
1622013050000|2021-05-26 07:10:50|963|962.6|963|962.4|963.6|963|962.8|962.4|2113
1622013060000|2021-05-26 07:11:00|963.2|962.6|963.4|963|963.4|963|963.2|962.6|0
1622013070000|2021-05-26 07:11:10|963|962.8|963.4|963|963.4|963|963|962.8|5162
1622013080000|2021-05-26 07:11:20|963.6|963.2|963.6|963|963.8|963.4|963.6|963|1514
1622013090000|2021-05-26 07:11:30||963.2||963.2||963.2||963.2|0
1622013110000|2021-05-26 07:11:50|963.8|963.4|963.8|963.2|964.2|963.8|963.6|963|3586
1622013120000|2021-05-26 07:12:00|964|963.4|964|963.6|964|963.6|964|963.4|1249
1622013130000|2021-05-26 07:12:10|||||||||51
1622013140000|2021-05-26 07:12:20|964.2|963.8|963.6|963|964.4|964|963.4|963|1478
1622013150000|2021-05-26 07:12:30|963.4||963.6||963.6||963.4||0
1622013160000|2021-05-26 07:12:40|963.8|963.2|963.8|963.2|964|963.4|963.6|963|218
1622013170000|2021-05-26 07:12:50|963.6|963|963.6|963|963.6|963|963.6|963|0
1622013180000|2021-05-26 07:13:00|963.8|963.2|964.2|963.8|964.2|963.8|963.8|963.2|4408
1622013190000|2021-05-26 07:13:10|964.6|963.6|964.8|964.4|964.8|964.4|964.6|963.6|521
1622013200000|2021-05-26 07:13:20|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|2509
1622013210000|2021-05-26 07:13:30|964.4|964|964.4|963.8|964.4|964|964.2|963.8|1889
1622013220000|2021-05-26 07:13:40|964|964|964.4|963.8|964.4|964|964|963.8|2228
1622013230000|2021-05-26 07:13:50|964.2|964|964.4|963.8|964.6|964|964.2|963.8|0
1622013240000|2021-05-26 07:14:00|964.2|964|964.6|964.2|964.6|964.2|964.2|964|0
1622013250000|2021-05-26 07:14:10|964.8|964.4|964.8|964.2|964.8|964.6|964.8|964.2|1718
1622013260000|2021-05-26 07:14:20||964.4||964.4||964.4||964.4|0
1622013270000|2021-05-26 07:14:30|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1622013280000|2021-05-26 07:14:40|964.4|964|964|963.6|964.4|964|964|963.6|6045
1622013290000|2021-05-26 07:14:50|963.8|963.4|963.6|963|963.8|963.4|963.4|963|656
1622013300000|2021-05-26 07:15:00||963.2||963.2||963.2||963.2|0
1622013310000|2021-05-26 07:15:10|||||||||20
1622013320000|2021-05-26 07:15:20|963.4|963|963.4|963|963.4|963|963.2|962.6|2443
1622013330000|2021-05-26 07:15:30|963.2|962.8|963|962.6|963.2|962.8|963|962.6|2380
1622013340000|2021-05-26 07:15:40|962.8|962.4|963|962.8|963.6|963|962.8|962.4|26685
1622013350000|2021-05-26 07:15:50|963.2||963.2||963.2||963.2||2091
1622013380000|2021-05-26 07:16:20|963.4|963|964.2|963.6|964.2|963.6|963.4|963|7097
1622013390000|2021-05-26 07:16:30|964.4||964.2||964.4||964.2||0
1622013400000|2021-05-26 07:16:40|964.4|963.8|964.2|963.6|964.6|964|964|963.6|3034
1622013410000|2021-05-26 07:16:50|964||964||964||964||0
1622013440000|2021-05-26 07:17:20|963.8|963.4|963.6|963|963.8|963.6|963.6|963|3580
1622013450000|2021-05-26 07:17:30|963.8|963.2|964|963.4|964|963.4|963.8|963.2|2701
1622013460000|2021-05-26 07:17:40|963.8|963.2|963.8|963.2|963.8|963.2|963.8|963.2|0
1622013470000|2021-05-26 07:17:50|964|963.4|964|963.6|964|963.6|964|963.4|1648
1622013480000|2021-05-26 07:18:00|963.8||963.8||963.8||963.8||672
1622013490000|2021-05-26 07:18:10|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|1132
1622013500000|2021-05-26 07:18:20|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1622013510000|2021-05-26 07:18:30|963.4||963.8||963.8||963.4||0
1622013520000|2021-05-26 07:18:40|963.6|963|963.6|963.2|963.6|963.2|963.2|963|2316
1622013540000|2021-05-26 07:19:00|||||||||50
1622013550000|2021-05-26 07:19:10|963.4|963|962.8|962.4|963.4|963|962.8|962.4|4054
1622013560000|2021-05-26 07:19:20|962.6|962.2|962.4|962|962.8|962.4|962.2|961.8|2488
1622013570000|2021-05-26 07:19:30|962.2|961.8|962.4|962|962.4|962|962|961.8|830
1622013580000|2021-05-26 07:19:40|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|1692
1622013590000|2021-05-26 07:19:50|962|961.4|962.2|961.8|962.2|961.8|961.8|961.4|5149
1622013620000|2021-05-26 07:20:20|962|961.6|961.8|961.4|962|961.6|961.8|961.4|5369
1622013630000|2021-05-26 07:20:30|961.6|961.2|961.2|961|961.6|961.2|961.2|961|2244
1622013650000|2021-05-26 07:20:50|961|960.6|961|960.6|961|960.6|961|960.6|1331
1622013660000|2021-05-26 07:21:00|960.6|960.4|961|960.8|961|960.8|960.6|960.2|5432
1622013670000|2021-05-26 07:21:10|961.2|961|961.6|961.2|961.8|961.2|961.2|961|8731
1622013680000|2021-05-26 07:21:20|961.4|961|961|960.6|961.4|961|961|960.6|2980
1622013740000|2021-05-26 07:22:20|961.2|960.8|961|960.6|961.2|961|961|960.6|1649
1622013760000|2021-05-26 07:22:40|961.2|960.8|961.4|960.8|961.6|961|961.2|960.6|5101
1622013790000|2021-05-26 07:23:10|961||961||961||961||0
1622013800000|2021-05-26 07:23:20|961.2|961|961.2|960.8|961.4|961|961.2|960.8|1726
1622013810000|2021-05-26 07:23:30|961|960.6|961|960.6|961|960.6|961|960.6|1540
1622013820000|2021-05-26 07:23:40|961.2||961.2||961.2||961.2||1050
1622013840000|2021-05-26 07:24:00|||||||||500
1622013850000|2021-05-26 07:24:10|961.4|960.8|961.2|960.6|961.4|960.8|961|960.6|500
1622013870000|2021-05-26 07:24:30|961|960.4|960.6|960|961|960.4|960.6|960|10438
1622013880000|2021-05-26 07:24:40|960.4|960.2|960.6|960|960.6|960.2|960.4|960|5401
1622013900000|2021-05-26 07:25:00|960.4||960.6||960.6||960.4||0
1622013910000|2021-05-26 07:25:10|960.8|960.2|960.4|960.2|960.8|960.4|960.4|960.2|4564
1622013920000|2021-05-26 07:25:20|960.2|960|960.2|959.8|960.2|960|960|959.8|2760
1622013930000|2021-05-26 07:25:30|960|959.6|960|959.4|960|959.6|959.4|959|14038
1622013940000|2021-05-26 07:25:40|||||||||545
1622013950000|2021-05-26 07:25:50|959.8||959.8||959.8||959.6||341
1622013960000|2021-05-26 07:26:00|||||||||100
1622013980000|2021-05-26 07:26:20|960|959.6|959.8|959.4|960|959.6|959.6|959.4|4133
1622014010000|2021-05-26 07:26:50|||||||||991
1622014030000|2021-05-26 07:27:10|960|959.6|960|959.6|960|959.6|960|959.4|1581
1622014050000|2021-05-26 07:27:30||959.4||959.4||959.4||959.4|0
1622014060000|2021-05-26 07:27:40|959.8||960||960||959.8||0
1622014090000|2021-05-26 07:28:10|959.8|959.2|959.8|959.2|960|959.4|959.4|959.2|11685
1622014100000|2021-05-26 07:28:20|959.6||959.4||959.6||959.4||0
1622014120000|2021-05-26 07:28:40|959.2|959|959.2|958.6|959.4|959|958.8|958.6|6246
1622014130000|2021-05-26 07:28:50|959.4|958.8|959.4|959.2|959.4|959.2|959.2|958.8|7599
1622014140000|2021-05-26 07:29:00|959.6|959.4|960.2|959.8|960.2|960|959.6|959.4|7525
1622014160000|2021-05-26 07:29:20|960|959.6|959.8|959.4|960.2|959.6|959.8|959.4|9169
1622014170000|2021-05-26 07:29:30|960|959.6|960.6|960.2|960.8|960.2|960|959.4|7152
1622014180000|2021-05-26 07:29:40|||||||||241
1622014190000|2021-05-26 07:29:50|960.8|960.4|960.8|960.4|961|960.4|960.8|960.4|1636
1622014200000|2021-05-26 07:30:00|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960.2|3766
1622014210000|2021-05-26 07:30:10|960.6|960.2|960.2|960|960.6|960.2|960|959.8|4063
1622014220000|2021-05-26 07:30:20|960|959.8|960.2|959.8|960.2|959.8|960|959.8|376
1622014230000|2021-05-26 07:30:30|||||||||275
1622014240000|2021-05-26 07:30:40|960.4|960|960.4|960|960.4|960|960.4|960|1502
1622014260000|2021-05-26 07:31:00|960.2|959.8|960.4|960|960.4|960|960|959.8|388
1622014270000|2021-05-26 07:31:10|960.6|960.2|960.4|960|960.8|960.2|960.4|960|10277
1622014290000|2021-05-26 07:31:30|960.2||960.2||960.2||960.2||136
1622014300000|2021-05-26 07:31:40|960|959.8|959.8|959.4|960|959.8|959.8|959.4|1303
1622014310000|2021-05-26 07:31:50|959.6|959.2|959.8|959.4|959.8|959.4|959.4|959.2|4625
1622014320000|2021-05-26 07:32:00|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|870
1622014330000|2021-05-26 07:32:10|959.4|959|959.2|959|959.4|959|959.2|959|4019
1622014340000|2021-05-26 07:32:20|959.4||959.4||959.4||959.2||5970
1622014350000|2021-05-26 07:32:30|959.2||959.4||959.4||959.2||711
1622014360000|2021-05-26 07:32:40|959.2|958.8|958.8|958.6|959.4|959|958.8|958.6|4159
1622014370000|2021-05-26 07:32:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|770
1622014380000|2021-05-26 07:33:00|||||||||295
1622014390000|2021-05-26 07:33:10|958.8|958.6|958.8|958.6|959|958.8|958.6|958.4|14556
1622014400000|2021-05-26 07:33:20|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|528
1622014410000|2021-05-26 07:33:30||958||958||958||958|53
1622014420000|2021-05-26 07:33:40|958.4|958.2|958.4|958|958.6|958.2|958.4|958|9532
1622014430000|2021-05-26 07:33:50|958.6|958.2|959|958.6|959.2|958.6|958.6|958.2|13889
1622014440000|2021-05-26 07:34:00||958.4||958.4||958.4||958.4|53
1622014450000|2021-05-26 07:34:10||958.6||958.4||958.6||958.4|0
1622014460000|2021-05-26 07:34:20||958.6||958.4||958.6||958.4|0
1622014470000|2021-05-26 07:34:30||958.6||958.6||958.6||958.6|0
1622014480000|2021-05-26 07:34:40|959.2|958.8|959.6|959.2|959.6|959.2|958.8|958.6|20469
1622014500000|2021-05-26 07:35:00|||||||||1500
1622014510000|2021-05-26 07:35:10|||||||||15
1622014520000|2021-05-26 07:35:20|||||||||67
1622014530000|2021-05-26 07:35:30|959.4|959|958.8|958.6|959.4|959|958.8|958.6|3984
1622014540000|2021-05-26 07:35:40|||||||||217
1622014550000|2021-05-26 07:35:50||958.4||958.4||958.4||958.4|288
1622014560000|2021-05-26 07:36:00|958.6||958.6||958.6||958.6||613
1622014570000|2021-05-26 07:36:10|||||||||323
1622014580000|2021-05-26 07:36:20|958.4|958.2|958.4|958.2|958.6|958.4|958.4|958.2|2373
1622014590000|2021-05-26 07:36:30|958.2|958|958.6|958.2|958.6|958.2|958|957.8|24255
1622014610000|2021-05-26 07:36:50|||||||||187
1622014620000|2021-05-26 07:37:00|958.4|958|958.4|958|958.4|958.2|958|957.8|12006
1622014630000|2021-05-26 07:37:10|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|7505
1622014640000|2021-05-26 07:37:20|||||||||117
1622014650000|2021-05-26 07:37:30|||||||||1053
1622014660000|2021-05-26 07:37:40|958.2|957.8|958.4|957.8|958.4|958|958.2|957.8|11862
1622014670000|2021-05-26 07:37:50|958.6|958|959|958.6|959|958.6|958.6|958|12061
1622014680000|2021-05-26 07:38:00|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|2564
1622014690000|2021-05-26 07:38:10|958.4|958|958.2|957.8|958.4|958.2|958.2|957.8|1213
1622014710000|2021-05-26 07:38:30|||||||||3068
1622014720000|2021-05-26 07:38:40|958|957.6|957.8|957.4|958|957.6|957.8|957.4|4392
1622014730000|2021-05-26 07:38:50|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|666
1622014740000|2021-05-26 07:39:00|957.4|957|957.8|957.4|958|957.4|957.2|957|14107
1622014750000|2021-05-26 07:39:10|||||||||457
1622014760000|2021-05-26 07:39:20|||||||||147
1622014780000|2021-05-26 07:39:40|958|957.6|958.2|957.8|958.2|958|958|957.4|6452
1622014790000|2021-05-26 07:39:50|958.4|958|958.4|958|958.6|958.4|958.4|958|6488
1622014800000|2021-05-26 07:40:00|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|5266
1622014810000|2021-05-26 07:40:10|958.8|958.4|958.8|958.2|958.8|958.4|958.4|958.2|11056
1622014820000|2021-05-26 07:40:20||958.4||958.4||958.4||958.4|0
1622014830000|2021-05-26 07:40:30|959|958.6|959.4|959.2|959.4|959.2|959|958.6|3882
1622014840000|2021-05-26 07:40:40|959.2|959|959.2|958.8|959.4|959|959.2|958.8|609
1622014850000|2021-05-26 07:40:50|959|958.6|959.2|958.8|959.2|958.8|958.8|958.6|2128
1622014860000|2021-05-26 07:41:00|959|958.6|959|958.8|959.2|958.8|958.8|958.4|341
1622014870000|2021-05-26 07:41:10|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|188
1622014880000|2021-05-26 07:41:20|||||||||53
1622014890000|2021-05-26 07:41:30||958.6||958.6||958.6||958.6|0
1622014900000|2021-05-26 07:41:40|958.6|958.4|958.4|958|958.6|958.4|958.2|958|4022
1622014920000|2021-05-26 07:42:00|958.6|958.2|959.2|958.6|959.2|958.6|958.6|958.2|6462
1622014930000|2021-05-26 07:42:10||958.8||958.8||958.8||958.8|0
1622014940000|2021-05-26 07:42:20|||||||||320
1622014950000|2021-05-26 07:42:30|959|958.6|958.8|958.4|959|958.8|958.6|958.4|5294
1622014960000|2021-05-26 07:42:40|||||||||87
1622014980000|2021-05-26 07:43:00|958.6|958.2|958.8|958.2|958.8|958.2|958.4|958.2|216
1622014990000|2021-05-26 07:43:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.2|0
1622015000000|2021-05-26 07:43:20|958.4|958.2|958.2|957.8|958.4|958.2|958|957.8|16280
1622015020000|2021-05-26 07:43:40|958|957.6|958|957.6|958|957.6|958|957.6|840
1622015030000|2021-05-26 07:43:50|957.8||957.8||957.8||957.8||1651
1622015040000|2021-05-26 07:44:00|958||958||958||958||1794
1622015050000|2021-05-26 07:44:10|957.8|957.2|957.6|957.2|957.8|957.2|957.6|957.2|1022
1622015060000|2021-05-26 07:44:20|957.4|957|957.6|957|957.6|957.2|957.2|957|3142
1622015070000|2021-05-26 07:44:30|957.4||957.4||957.4||957.4||0
1622015080000|2021-05-26 07:44:40|957.2||957.2||957.4||957.2||0
1622015100000|2021-05-26 07:45:00|957.4|957.2|957.6|957.2|957.6|957.2|957.2|957|12582
1622015110000|2021-05-26 07:45:10|||||||||53
1622015120000|2021-05-26 07:45:20|957.4|957|957.4|957|957.6|957|957.4|957|6462
1622015130000|2021-05-26 07:45:30|957.2||957.2||957.4||957.2||0
1622015140000|2021-05-26 07:45:40|957|956.8|957.4|957.2|957.4|957.2|957|956.8|9001
1622015150000|2021-05-26 07:45:50|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1137
1622015160000|2021-05-26 07:46:00|957.6|957.2|957.4|957.2|957.8|957.2|957.4|957|1134
1622015170000|2021-05-26 07:46:10|||||||||546
1622015180000|2021-05-26 07:46:20|||||||||53
1622015190000|2021-05-26 07:46:30|957.2|957|957.4|957|957.4|957|957.2|957|312
1622015200000|2021-05-26 07:46:40|957.2|956.8|957.4|957|957.4|957.2|957|956.8|8457
1622015210000|2021-05-26 07:46:50|957.2|956.8|957.2|956.8|957.4|957|956.8|956.4|4359
1622015220000|2021-05-26 07:47:00||957||957||957||957|53
1622015230000|2021-05-26 07:47:10|||||||||761
1622015240000|2021-05-26 07:47:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1519
1622015250000|2021-05-26 07:47:30|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|1804
1622015260000|2021-05-26 07:47:40|957.4|957.2|957.4|957|957.6|957.2|957.4|957|688
1622015280000|2021-05-26 07:48:00|957.6|957.2|958|957.6|958|957.8|957.6|957.2|13925
1622015290000|2021-05-26 07:48:10||957.8||957.6||957.8||957.6|0
1622015310000|2021-05-26 07:48:30|957.8|957.8|958|957.6|958|957.8|957.8|957.6|575
1622015320000|2021-05-26 07:48:40|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|3268
1622015330000|2021-05-26 07:48:50|||||||||1053
1622015340000|2021-05-26 07:49:00|957.6||957.6||957.8||957.6||0
1622015350000|2021-05-26 07:49:10|||||||||120
1622015370000|2021-05-26 07:49:30|957.4|957.2|957.4|957.2|957.8|957.4|957.2|956.8|8889
1622015390000|2021-05-26 07:49:50|957.2|957|957.2|957|957.2|957|957.2|957|4353
1622015400000|2021-05-26 07:50:00|957|956.8|956.6|956.4|957|956.8|956.6|956.2|4868
1622015410000|2021-05-26 07:50:10|956.4|956.2|956.4|956.2|956.6|956.4|956.4|956.2|3889
1622015420000|2021-05-26 07:50:20|||||||||784
1622015430000|2021-05-26 07:50:30|956.2|956|956|955.8|956.2|956|956|955.8|4837
1622015440000|2021-05-26 07:50:40|955.8|955.6|956|955.8|956.2|955.8|955.8|955.6|17315
1622015450000|2021-05-26 07:50:50|955.8|955.6|956|955.8|956.2|955.8|955.8|955.4|18000
1622015460000|2021-05-26 07:51:00|955.8|955.6|956|955.6|956|955.6|955.8|955.4|558
1622015470000|2021-05-26 07:51:10|956.2|955.8|956|955.8|956.2|956|956|955.8|357
1622015480000|2021-05-26 07:51:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1973
1622015490000|2021-05-26 07:51:30|955.6|955.4|955.2|955|955.6|955.4|955.2|955|5659
1622015500000|2021-05-26 07:51:40|955|954.8|955|954.8|955|954.8|955|954.8|2958
1622015510000|2021-05-26 07:51:50|955.2|955|955.2|954.8|955.2|955|955|954.8|7333
1622015520000|2021-05-26 07:52:00|955.4|955|955.6|955.4|955.6|955.4|955.4|955|5087
1622015530000|2021-05-26 07:52:10|955.8|955.6|956|955.6|956|955.8|955.8|955.4|5359
1622015540000|2021-05-26 07:52:20|955.8|955.4|955.4|955.2|955.8|955.4|955.4|955.2|4020
1622015550000|2021-05-26 07:52:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|850
1622015560000|2021-05-26 07:52:40||955.2||955.2||955.2||955.2|0
1622015570000|2021-05-26 07:52:50|955.6||955.4||955.6||955.4||0
1622015580000|2021-05-26 07:53:00|955.6||955.4||955.6||955.4||0
1622015590000|2021-05-26 07:53:10|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|1796
1622015600000|2021-05-26 07:53:20||955.4||955.4||955.4||955.4|0
1622015610000|2021-05-26 07:53:30|955.4|955.2|955.4|955|955.4|955.2|955.2|955|5021
1622015620000|2021-05-26 07:53:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|3001
1622015630000|2021-05-26 07:53:50|955||955||955||955||0
1622015650000|2021-05-26 07:54:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|4203
1622015680000|2021-05-26 07:54:40|955|955|955.4|955|955.4|955|955|954.8|20082
1622015690000|2021-05-26 07:54:50||955.2||955||955.2||955|2
1622015700000|2021-05-26 07:55:00||955.2||955.2||955.2||955.2|0
1622015710000|2021-05-26 07:55:10|955.6|955|955.4|955|955.6|955|955.2|955|3197
1622015720000|2021-05-26 07:55:20|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1622015740000|2021-05-26 07:55:40|955.4|955|955.2|955|955.4|955|955.2|955|2490
1622015750000|2021-05-26 07:55:50|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|642
1622015760000|2021-05-26 07:56:00|955.4|955.4|955.6|955.4|955.6|955.4|955.4|955.4|687
1622015810000|2021-05-26 07:56:50|955.8|955.6|956|955.8|956|955.8|955.8|955.6|2540
1622015820000|2021-05-26 07:57:00|956.2|956|956.4|956|956.4|956.2|956.2|955.8|7427
1622015830000|2021-05-26 07:57:10||956.2||956.2||956.2||956.2|127
1622015860000|2021-05-26 07:57:40|956.2|956|956.4|956|956.4|956|956.2|956|1489
1622015870000|2021-05-26 07:57:50||956.2||956.2||956.2||956.2|0
1622015880000|2021-05-26 07:58:00|956.6|956.4|956.6|956.4|956.8|956.6|956.6|956.4|13509
1622015890000|2021-05-26 07:58:10|956.4|956.2|956.2|956|956.4|956.2|956.2|956|5609
1622015900000|2021-05-26 07:58:20|956.4|956.2|957|956.6|957|956.8|956.4|956.2|2832
1622015910000|2021-05-26 07:58:30||956.8||956.8||956.8||956.8|0
1622015940000|2021-05-26 07:59:00|956.8|956.6|957|956.8|957|956.8|956.6|956.4|8114
1622015950000|2021-05-26 07:59:10|956.8|956.6|957|956.6|957|956.6|956.6|956.4|2882
1622015990000|2021-05-26 07:59:50|956.8||957||957||956.8||1039
1622016010000|2021-05-26 08:00:10|956.8|956.8|956.8|956.4|957|956.8|956.6|956.4|20694
1622016020000|2021-05-26 08:00:20|956.6|956.6|957|956.8|957|956.8|956.6|956.6|1811
1622016030000|2021-05-26 08:00:30|957.2|957|957.6|957.4|957.6|957.4|957.2|957|2970
1622016040000|2021-05-26 08:00:40|957.8|957.6|958.2|957.6|958.2|957.8|957.8|957.6|1300
1622016050000|2021-05-26 08:00:50|958|957.4|957.6|957.2|958.2|957.4|957.4|957.2|2307
1622016060000|2021-05-26 08:01:00||957.4||957.2||957.4||957.2|0
1622016070000|2021-05-26 08:01:10|957.4||957.4||957.4||957.4||0
1622016090000|2021-05-26 08:01:30|||||||||180
1622016100000|2021-05-26 08:01:40|||||||||621
1622016110000|2021-05-26 08:01:50|957.2|957|957.4|957|957.4|957|957.2|957|876
1622016120000|2021-05-26 08:02:00|||||||||174
1622016130000|2021-05-26 08:02:10|957.2||957.2||957.2||957.2||0
1622016140000|2021-05-26 08:02:20|957|956.8|957|956.8|957|956.8|957|956.8|1189
1622016150000|2021-05-26 08:02:30|956.8|956.6|956.8|956.4|957|956.6|956.8|956.4|3477
1622016160000|2021-05-26 08:02:40|956.6|956.2|956.8|956.4|956.8|956.4|956.4|956.2|2930
1622016170000|2021-05-26 08:02:50|957|956.6|957|956.6|957|956.8|957|956.6|3383
1622016180000|2021-05-26 08:03:00||956.8||956.6||956.8||956.6|0
1622016190000|2021-05-26 08:03:10|956.8|956.4|956.8|956.4|957|956.8|956.8|956.4|4070
1622016210000|2021-05-26 08:03:30|956.6|956.2|956.4|956|956.8|956.2|956.2|956|8873
1622016220000|2021-05-26 08:03:40|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|1639
1622016230000|2021-05-26 08:03:50|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|1460
1622016240000|2021-05-26 08:04:00|956|956|956.6|956.2|956.6|956.2|956|956|2596
1622016250000|2021-05-26 08:04:10|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.2|0
1622016260000|2021-05-26 08:04:20|957|956.6|957|956.6|957|956.6|957|956.6|793
1622016270000|2021-05-26 08:04:30|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|615
1622016280000|2021-05-26 08:04:40||956.6||956.4||956.6||956.4|0
1622016290000|2021-05-26 08:04:50|956.6||956.6||956.6||956.6||306
1622016300000|2021-05-26 08:05:00|956.8|956.6|957|956.8|957.2|956.8|956.8|956.6|2354
1622016310000|2021-05-26 08:05:10|957.2|957|957.2|957|957.6|957.2|957|957|4697
1622016320000|2021-05-26 08:05:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1739
1622016330000|2021-05-26 08:05:30|||||||||313
1622016340000|2021-05-26 08:05:40|||||||||73
1622016350000|2021-05-26 08:05:50|957.6|957.4|957.6|957.4|957.6|957.4|957.4|957.2|3655
1622016360000|2021-05-26 08:06:00|957.8|957.6|958.2|957.8|958.2|957.8|957.8|957.6|1450
1622016370000|2021-05-26 08:06:10|958.4|958|958.4|958|958.4|958|958.4|957.8|725
1622016390000|2021-05-26 08:06:30||958.2||958.2||958.2||958.2|150
1622016400000|2021-05-26 08:06:40|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|3567
1622016410000|2021-05-26 08:06:50||958.4||958.4||958.4||958.2|257
1622016420000|2021-05-26 08:07:00|958.4|958.2|958.8|958.4|959|958.6|958.4|958.2|2244
1622016430000|2021-05-26 08:07:10|958.6|958.6|958.8|958.4|958.8|958.6|958.6|958.4|619
1622016440000|2021-05-26 08:07:20||958.6||958.6||958.6||958.6|0
1622016450000|2021-05-26 08:07:30|959|958.8|959.4|958.8|959.4|959|959|958.8|1582
1622016460000|2021-05-26 08:07:40|959.6|959|959.6|959|959.6|959|959.6|959|0
1622016470000|2021-05-26 08:07:50||959.2||959.2||959.2||959.2|0
1622016480000|2021-05-26 08:08:00|959.4|959|959.2|958.8|959.4|959|959|958.8|1958
1622016490000|2021-05-26 08:08:10|959|958.6|958.8|958.4|959|958.6|958.8|958.4|1719
1622016500000|2021-05-26 08:08:20|959|958.6|959|958.6|959|958.8|959|958.6|618
1622016510000|2021-05-26 08:08:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1000
1622016530000|2021-05-26 08:08:50|959|958.6|959|958.6|959|958.8|959|958.6|1500
1622016540000|2021-05-26 08:09:00|958.8|958.4|959|958.8|959.4|959|958.6|958.2|30267
1622016550000|2021-05-26 08:09:10|958.8|958.6|959|958.6|959|958.8|958.8|958.6|4262
1622016560000|2021-05-26 08:09:20|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|1753
1622016570000|2021-05-26 08:09:30|959|958.6|959|958.6|959.2|958.8|958.8|958.6|757
1622016580000|2021-05-26 08:09:40|958.8||959||959||958.8||217
1622016590000|2021-05-26 08:09:50|958.8||958.8||958.8||958.8||0
1622016600000|2021-05-26 08:10:00|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|6
1622016630000|2021-05-26 08:10:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1509
1622016680000|2021-05-26 08:11:20|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|692
1622016690000|2021-05-26 08:11:30|958.4|958|958.4|958|958.4|958.2|958.2|958|5020
1622016700000|2021-05-26 08:11:40|958.2|957.8|958|957.8|958.4|957.8|958|957.8|851
1622016710000|2021-05-26 08:11:50|||||||||1625
1622016720000|2021-05-26 08:12:00|958.2|958|958|957.8|958.6|958.4|958|957.8|15068
1622016730000|2021-05-26 08:12:10|957.8|957.6|958|957.8|958|957.8|957.8|957.6|11731
1622016740000|2021-05-26 08:12:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|2817
1622016750000|2021-05-26 08:12:30|957.6|957.4|958|957.6|958|957.6|957.6|957.4|2908
1622016760000|2021-05-26 08:12:40||957.8||957.6||957.8||957.6|0
1622016780000|2021-05-26 08:13:00|957.8||957.8||957.8||957.8||241
1622016790000|2021-05-26 08:13:10|958||958||958||958||0
1622016830000|2021-05-26 08:13:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|8555
1622016840000|2021-05-26 08:14:00|958|957.6|957.8|957.4|958.2|957.8|957.8|957.4|11211
1622016850000|2021-05-26 08:14:10|958|957.6|958.6|958.2|958.6|958.2|958|957.4|7699
1622016860000|2021-05-26 08:14:20|958.8|958.4|959|958.6|959|958.8|958.8|958.4|1192
1622016870000|2021-05-26 08:14:30|959.2|958.8|959.2|959|959.2|959|959.2|958.8|300
1622016880000|2021-05-26 08:14:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|4533
1622016900000|2021-05-26 08:15:00|959.6|959.4|959.8|959.6|960.2|959.8|959.6|959.4|10552
1622016910000|2021-05-26 08:15:10|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959.4|4076
1622016920000|2021-05-26 08:15:20|959.6|959.2|959|958.8|959.6|959.2|959|958.8|3873
1622016930000|2021-05-26 08:15:30|958.8|958.6|959|958.8|959|958.8|958.8|958.6|4000
1622016940000|2021-05-26 08:15:40||958.6||958.6||958.6||958.6|200
1622016950000|2021-05-26 08:15:50|958.8||958.8||958.8||958.8||1129
1622016960000|2021-05-26 08:16:00|||||||||5
1622016970000|2021-05-26 08:16:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2152
1622016980000|2021-05-26 08:16:20|958.4|958.2|958.2|958|958.4|958.2|958|957.8|5825
1622016990000|2021-05-26 08:16:30|958.4||958.4||958.4||958.4||1177
1622017000000|2021-05-26 08:16:40|958.2||958.2||958.2||958.2||0
1622017020000|2021-05-26 08:17:00|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958.2|3090
1622017040000|2021-05-26 08:17:20||958.6||958.6||958.6||958.6|101
1622017050000|2021-05-26 08:17:30|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|623
1622017060000|2021-05-26 08:17:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1622017080000|2021-05-26 08:18:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|193
1622017090000|2021-05-26 08:18:10|958.6|958.2|958.4|958.2|958.6|958.4|958.4|958.2|2
1622017100000|2021-05-26 08:18:20|958.2|958|958.6|958.2|958.6|958.4|958.2|958|4776
1622017120000|2021-05-26 08:18:40|||||||||58
1622017130000|2021-05-26 08:18:50||958.4||958.4||958.4||958.4|338
1622017140000|2021-05-26 08:19:00|||||||||2465
1622017150000|2021-05-26 08:19:10|958.8|958.6|958.4|958.2|958.8|958.6|958.4|958.2|4965
1622017160000|2021-05-26 08:19:20|958.6||958.4||958.6||958.4||265
1622017170000|2021-05-26 08:19:30|||||||||88
1622017180000|2021-05-26 08:19:40|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1906
1622017190000|2021-05-26 08:19:50|958.8|958.6|958.6|958.4|959|958.6|958.6|958.4|2542
1622017200000|2021-05-26 08:20:00|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|3772
1622017220000|2021-05-26 08:20:20||958.4||958.4||958.4||958.4|261
1622017230000|2021-05-26 08:20:30|958.4|958.2|958.4|958|958.4|958.2|958|957.8|6706
1622017260000|2021-05-26 08:21:00||958.2||958.2||958.2||958.2|0
1622017270000|2021-05-26 08:21:10|958.6|958.4|959|958.6|959|958.8|958.6|958.4|1817
1622017280000|2021-05-26 08:21:20|958.8||958.8||958.8||958.8||242
1622017290000|2021-05-26 08:21:30||958.4||958.4||958.4||958.4|0
1622017310000|2021-05-26 08:21:50|958.6||958.6||958.6||958.6||0
1622017320000|2021-05-26 08:22:00|958.8|958.6|958.8|958.4|959|958.6|958.8|958.4|1443
1622017330000|2021-05-26 08:22:10||958.6||958.6||958.6||958.4|0
1622017340000|2021-05-26 08:22:20|959||959||959||959||109
1622017360000|2021-05-26 08:22:40|959.2|958.8|959.4|959.2|959.4|959.2|959.2|958.6|9199
1622017370000|2021-05-26 08:22:50|959.2|959|959.2|958.8|959.2|959|959.2|958.8|1136
1622017380000|2021-05-26 08:23:00|959|958.6|958.8|958.6|959|958.6|958.8|958.6|192
1622017410000|2021-05-26 08:23:30|959|958.8|959.4|959|959.4|959|959|958.6|3749
1622017420000|2021-05-26 08:23:40|959.2|958.8|959|958.6|959.2|959|959|958.6|2120
1622017450000|2021-05-26 08:24:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|3022
1622017470000|2021-05-26 08:24:30|959.2||959.2||959.2||959.2||2112
1622017480000|2021-05-26 08:24:40|959|958.8|959|958.6|959|958.8|959|958.6|395
1622017490000|2021-05-26 08:24:50|958.8|958.8|958.8|958.6|958.8|958.8|958.8|958.6|53
1622017500000|2021-05-26 08:25:00|959|958.4|958.8|958.6|959|958.6|958.6|958.4|827
1622017510000|2021-05-26 08:25:10|959|958.8|959|958.8|959|958.8|959|958.8|0
1622017530000|2021-05-26 08:25:30|958.8|958.6|958.6|958.4|958.8|958.6|958.6|958.4|383
1622017570000|2021-05-26 08:26:10|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|1185
1622017580000|2021-05-26 08:26:20|||||||||53
1622017590000|2021-05-26 08:26:30||958||958||958||958|0
1622017600000|2021-05-26 08:26:40|||||||||326
1622017610000|2021-05-26 08:26:50||957.8||957.8||957.8||957.8|2539
1622017630000|2021-05-26 08:27:10||958||958||958||958|0
1622017650000|2021-05-26 08:27:30|958|957.8|958|957.8|958|957.8|958|957.8|1025
1622017670000|2021-05-26 08:27:50|958.2|958|958.6|958.2|958.6|958.2|958.2|958|4874
1622017680000|2021-05-26 08:28:00||958.4||958.4||958.4||958.4|0
1622017690000|2021-05-26 08:28:10|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|886
1622017710000|2021-05-26 08:28:30|958.2|958|958.6|958.2|958.6|958.2|958.2|958|1575
1622017720000|2021-05-26 08:28:40|958.4|958.4|958.4|958.2|958.4|958.4|958.4|958.2|0
1622017730000|2021-05-26 08:28:50|958.6|958|958.4|958|958.6|958.2|958.2|958|18052
1622017740000|2021-05-26 08:29:00|||||||||867
1622017780000|2021-05-26 08:29:40|958.2|957.8|958|957.8|958.2|958|958|957.8|1363
1622017790000|2021-05-26 08:29:50|958.2|958|958.2|958|958.2|958|958.2|958|1938
1622017800000|2021-05-26 08:30:00|958.4|958.2|958.4|958|958.4|958.2|958.4|958|334
1622017820000|2021-05-26 08:30:20|958.2|957.8|958|957.6|958.2|957.8|957.4|957|20505
1622017830000|2021-05-26 08:30:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|1150
1622017840000|2021-05-26 08:30:40|958.4|958|958|957.8|958.4|958.2|958|957.8|1300
1622017850000|2021-05-26 08:30:50|957.8|957.6|957.4|957.2|958|957.8|957.4|957.2|3039
1622017860000|2021-05-26 08:31:00|957.6|957.4|957.6|957.4|957.6|957.4|957.4|957.2|6605
1622017870000|2021-05-26 08:31:10|957.8|957.6|957.4|957.2|957.8|957.6|957.4|957.2|7759
1622017880000|2021-05-26 08:31:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|0
1622017890000|2021-05-26 08:31:30|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|1113
1622017900000|2021-05-26 08:31:40|957.4|957.4|957.4|957|957.4|957.4|957.2|957|1778
1622017910000|2021-05-26 08:31:50||957.2||957.2||957.2||957.2|871
1622017920000|2021-05-26 08:32:00|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2809
1622017930000|2021-05-26 08:32:10|957.8|957.4|958|957.6|958|957.6|957.8|957.4|1277
1622017940000|2021-05-26 08:32:20|957.8||958||958||957.8||0
1622017950000|2021-05-26 08:32:30|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|243
1622017960000|2021-05-26 08:32:40|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|513
1622017970000|2021-05-26 08:32:50|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|1650
1622017980000|2021-05-26 08:33:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|1667
1622017990000|2021-05-26 08:33:10|957.4|957.2|957.2|956.8|957.6|957.2|957.2|956.8|6133
1622018000000|2021-05-26 08:33:20|957||957.2||957.2||957||300
1622018020000|2021-05-26 08:33:40|957|956.6|956.6|956.4|957|956.6|956.6|956.4|1007
1622018030000|2021-05-26 08:33:50|956.4|956.2|956.4|956|956.6|956.2|956.2|956|4491
1622018040000|2021-05-26 08:34:00||956.2||956||956.2||956|0
1622018050000|2021-05-26 08:34:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1622018060000|2021-05-26 08:34:20|956|956|955.8|955.4|956|956|955.8|955.4|211
1622018080000|2021-05-26 08:34:40|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955.2|5346
1622018100000|2021-05-26 08:35:00|956|955.6|956|955.6|956.2|955.8|955.8|955.4|11139
1622018110000|2021-05-26 08:35:10|955.8|955.4|955.6|955.2|955.8|955.4|955.4|955|469
1622018130000|2021-05-26 08:35:30|955.4||955.4||955.4||955.4||241
1622018140000|2021-05-26 08:35:40|955.2|955|955.2|955|955.2|955|955.2|955|679
1622018150000|2021-05-26 08:35:50|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1959
1622018160000|2021-05-26 08:36:00|955.6|955.2|955.4|955|955.6|955.4|955.4|955|2472
1622018170000|2021-05-26 08:36:10|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|1165
1622018180000|2021-05-26 08:36:20|955.4|955|955.6|955.4|955.6|955.4|955.4|955|682
1622018200000|2021-05-26 08:36:40|955.8|955.6|955.8|955.4|956|955.8|955.8|955.4|3510
1622018210000|2021-05-26 08:36:50|956|955.6|955.8|955.4|956|955.6|955.6|955.4|1437
1622018220000|2021-05-26 08:37:00|955.6||955.8||955.8||955.6||0
1622018230000|2021-05-26 08:37:10||955.6||955.6||955.6||955.6|0
1622018240000|2021-05-26 08:37:20|956|955.8|956|955.6|956|955.8|956|955.6|257
1622018250000|2021-05-26 08:37:30|955.8|955.4|955.8|955.4|956|955.4|955.8|955.4|0
1622018280000|2021-05-26 08:38:00|956|955.6|956|955.6|956|955.8|955.8|955.6|809
1622018340000|2021-05-26 08:39:00|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|17
1622018350000|2021-05-26 08:39:10|956|955.6|956|955.6|956|955.6|956|955.6|1577
1622018360000|2021-05-26 08:39:20|956.2|955.8|956.4|956|956.4|956|956.2|955.8|1622
1622018370000|2021-05-26 08:39:30|956.2|955.8|955.8|955.6|956.2|955.8|955.8|955.6|1916
1622018400000|2021-05-26 08:40:00|956|955.8|955.8|955.6|956|955.8|955.8|955.6|3661
1622018410000|2021-05-26 08:40:10|955.6|955.4|956|955.6|956|955.6|955.6|955.4|19443
1622018420000|2021-05-26 08:40:20||955.8||955.8||955.8||955.8|545
1622018430000|2021-05-26 08:40:30|956.2|956|956.4|956|956.4|956|956.2|956|587
1622018440000|2021-05-26 08:40:40||956.2||956||956.2||956|956
1622018450000|2021-05-26 08:40:50|956.2|956.2|956.4|956|956.4|956.2|956.2|956|3881
1622018460000|2021-05-26 08:41:00|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|468
1622018470000|2021-05-26 08:41:10|956||956||956||956||412
1622018480000|2021-05-26 08:41:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1557
1622018490000|2021-05-26 08:41:30|||||||||458
1622018510000|2021-05-26 08:41:50|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|578
1622018520000|2021-05-26 08:42:00|955.6||955.8||955.8||955.6||100
1622018540000|2021-05-26 08:42:20||955.6||955.4||955.6||955.4|2486
1622018550000|2021-05-26 08:42:30|956|955.6|956.2|955.8|956.2|955.8|955.8|955.6|2739
1622018590000|2021-05-26 08:43:10|956|955.6|955.6|955.4|956|955.6|955.6|955.4|1217
1622018600000|2021-05-26 08:43:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1696
1622018640000|2021-05-26 08:44:00|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|4394
1622018650000|2021-05-26 08:44:10||955.2||955.4||955.4||955.2|59
1622018660000|2021-05-26 08:44:20|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1217
1622018670000|2021-05-26 08:44:30||955.4||955.2||955.4||955.2|0
1622018680000|2021-05-26 08:44:40||955.4||955.2||955.4||955.2|331
1622018690000|2021-05-26 08:44:50|955.4|955|955.6|955.2|955.6|955.2|955.2|955|5234
1622018700000|2021-05-26 08:45:00||955.4||955.2||955.4||955.2|3941
1622018710000|2021-05-26 08:45:10|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.4|3851
1622018720000|2021-05-26 08:45:20||955.6||955.4||955.6||955.4|0
1622018740000|2021-05-26 08:45:40|956|955.6|955.8|955.4|956.2|955.8|955.8|955.4|2075
1622018750000|2021-05-26 08:45:50|955.6||955.6||955.6||955.6||276
1622018760000|2021-05-26 08:46:00|955.4|955.2|955.4|955|955.4|955.2|955.2|955|1909
1622018770000|2021-05-26 08:46:10|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955.2|1727
1622018780000|2021-05-26 08:46:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|715
1622018790000|2021-05-26 08:46:30|||||||||262
1622018800000|2021-05-26 08:46:40|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|2664
1622018810000|2021-05-26 08:46:50|955.4|955|955.2|955|955.4|955|955.2|955|2315
1622018830000|2021-05-26 08:47:10|955|954.8|954.8|954.6|955|954.8|954.8|954.6|8809
1622018840000|2021-05-26 08:47:20|||||||||1500
1622018850000|2021-05-26 08:47:30|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|10677
1622018880000|2021-05-26 08:48:00|955|954.8|955.2|954.8|955.4|955|955|954.8|11654
1622018890000|2021-05-26 08:48:10|955|955|955|954.6|955.2|955|954.8|954.6|286
1622018900000|2021-05-26 08:48:20|954.8|954.8|954.6|954.4|954.8|954.8|954.6|954.4|13452
1622018910000|2021-05-26 08:48:30|954.4|954.2|954.8|954.6|954.8|954.6|954.4|954.2|7901
1622018920000|2021-05-26 08:48:40|||||||||913
1622018940000|2021-05-26 08:49:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|1305
1622018950000|2021-05-26 08:49:10|954.6|954.2|954|953.6|954.8|954.2|953.8|953.6|52300
1622018960000|2021-05-26 08:49:20|953.8|953.4|953.6|953.4|953.8|953.6|953.6|953.4|1022
1622018970000|2021-05-26 08:49:30|953.8|953.6|953.8|953.6|954|953.8|953.8|953.6|19548
1622018980000|2021-05-26 08:49:40|954|953.8|954|953.8|954|953.8|954|953.8|9625
1622018990000|2021-05-26 08:49:50|953.8|953.6|953.8|953.6|954|953.8|953.6|953.4|21709
1622019000000|2021-05-26 08:50:00|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|76
1622019010000|2021-05-26 08:50:10|953.4|953.2|953.4|953.2|953.6|953.4|953.4|953|3252
1622019020000|2021-05-26 08:50:20|953.2|953|953.2|953|953.2|953|953.2|953|19
1622019030000|2021-05-26 08:50:30|953.4|953.2|953.2|953|953.4|953.2|953.2|953|7046
1622019040000|2021-05-26 08:50:40|953.4||953.4||953.4||953.4||0
1622019050000|2021-05-26 08:50:50|||||||||100
1622019100000|2021-05-26 08:51:40|953.2|952.8|952.8|952.6|953.2|953|952.8|952.6|9846
1622019110000|2021-05-26 08:51:50|||||||||787
1622019120000|2021-05-26 08:52:00|953|952.8|952.6|952.4|953.2|952.8|952.6|952.4|10150
1622019130000|2021-05-26 08:52:10|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|3825
1622019140000|2021-05-26 08:52:20|||||||||1262
1622019150000|2021-05-26 08:52:30|952.6|952.4|952.4|952|952.6|952.4|952.4|952|1749
1622019170000|2021-05-26 08:52:50||952.2||952||952.2||952|803
1622019180000|2021-05-26 08:53:00|952.2|952.2|952.2|952|952.2|952.2|952.2|952|147
1622019190000|2021-05-26 08:53:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952|2500
1622019230000|2021-05-26 08:53:50|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|3188
1622019240000|2021-05-26 08:54:00|||||||||1275
1622019250000|2021-05-26 08:54:10|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|8473
1622019260000|2021-05-26 08:54:20|||||||||500
1622019300000|2021-05-26 08:55:00|||||||||1494
1622019310000|2021-05-26 08:55:10|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1114
1622019320000|2021-05-26 08:55:20|953.4|953|953.4|953|953.4|953.2|953.4|953|1901
1622019330000|2021-05-26 08:55:30|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|1
1622019340000|2021-05-26 08:55:40||953||953||953||953|0
1622019350000|2021-05-26 08:55:50|953.4|953.2|953.4|953|953.4|953.2|953.4|953|3935
1622019360000|2021-05-26 08:56:00|953.2|952.8|953|952.6|953.4|952.8|953|952.6|590
1622019370000|2021-05-26 08:56:10||952.8||952.6||952.8||952.6|1600
1622019380000|2021-05-26 08:56:20|953.2|952.8|953|952.8|953.2|953|953|952.8|8796
1622019400000|2021-05-26 08:56:40|953.2|953|953.2|952.8|953.2|953|953|952.8|4141
1622019410000|2021-05-26 08:56:50||953||953||953||953|750
1622019420000|2021-05-26 08:57:00|953|952.8|953.2|953|953.2|953|953|952.8|4216
1622019430000|2021-05-26 08:57:10|953|952.8|953.2|952.8|953.2|953|953|952.8|2809
1622019440000|2021-05-26 08:57:20|953.4|953|953.4|953|953.4|953.2|953.4|953|40
1622019450000|2021-05-26 08:57:30|953.2||953.4||953.4||953.2||0
1622019460000|2021-05-26 08:57:40||953.2||953.2||953.2||953.2|17
1622019470000|2021-05-26 08:57:50|||||||||10
1622019480000|2021-05-26 08:58:00|953.2|953|953.2|953|953.2|953|953.2|952.8|115
1622019500000|2021-05-26 08:58:20|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|974
1622019510000|2021-05-26 08:58:30|953.6|953.4|953.6|953.2|953.8|953.6|953.6|953.2|3626
1622019540000|2021-05-26 08:59:00|953.4|953.4|953.4|953.2|953.4|953.4|953.4|953.2|1691
1622019550000|2021-05-26 08:59:10|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|3635
1622019570000|2021-05-26 08:59:30|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|250
1622019580000|2021-05-26 08:59:40|953.6||953.6||953.6||953.6||0
1622019590000|2021-05-26 08:59:50||953.4||953.4||953.4||953.4|0
1622019600000|2021-05-26 09:00:00|953.4|953.2|953.2|953|953.6|953.2|953.2|952.8|2707
1622019610000|2021-05-26 09:00:10|953.4|953.2|953.6|953.2|953.8|953.4|953.4|953.2|4852
1622019620000|2021-05-26 09:00:20||953.4||953.4||953.4||953.4|0
1622019640000|2021-05-26 09:00:40|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|2520
1622019650000|2021-05-26 09:00:50|953.4||953.6||953.6||953.4||400
1622019660000|2021-05-26 09:01:00|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.4|375
1622019670000|2021-05-26 09:01:10|954|953.8|954.4|954|954.4|954|954|953.8|3994
1622019680000|2021-05-26 09:01:20|954.2|954.2|954.2|954|954.2|954.2|954.2|954|278
1622019700000|2021-05-26 09:01:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2006
1622019720000|2021-05-26 09:02:00||954||954||954||954|0
1622019730000|2021-05-26 09:02:10|954.2|954.2|954.4|954|954.4|954.2|954.2|954|2763
1622019750000|2021-05-26 09:02:30|954.2|954.2|954.6|954.2|954.6|954.4|954.2|954|4093
1622019780000|2021-05-26 09:03:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|237
1622019820000|2021-05-26 09:03:40|954.4|954.4|954.4|954|954.6|954.4|954.2|954|10130
1622019830000|2021-05-26 09:03:50|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954.2|13069
1622019840000|2021-05-26 09:04:00|954.6|954.4|955.2|954.8|955.2|955|954.4|954.2|8041
1622019850000|2021-05-26 09:04:10|955|955|955.4|955|955.4|955|955|955|1604
1622019870000|2021-05-26 09:04:30||955.2||955||955.2||955|250
1622019890000|2021-05-26 09:04:50|955.2|954.8|954.8|954.4|955.2|954.8|954.6|954.4|1707
1622019900000|2021-05-26 09:05:00||954.6||954.6||954.6||954.6|0
1622019910000|2021-05-26 09:05:10|954.6|954.4|954.6|954.4|954.8|954.4|954.4|954.2|1453
1622019930000|2021-05-26 09:05:30|||||||||800
1622019940000|2021-05-26 09:05:40|954.8|954.2|954.4|954.2|954.8|954.2|954.4|954.2|3390
1622019950000|2021-05-26 09:05:50|954.6||954.6||954.6||954.6||633
1622019960000|2021-05-26 09:06:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|3153
1622019970000|2021-05-26 09:06:10|954.6||954.6||954.6||954.6||0
1622019990000|2021-05-26 09:06:30|||||||||50
1622020000000|2021-05-26 09:06:40|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3146
1622020020000|2021-05-26 09:07:00|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|2375
1622020030000|2021-05-26 09:07:10||954.6||954.6||954.6||954.6|0
1622020040000|2021-05-26 09:07:20|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|3036
1622020060000|2021-05-26 09:07:40|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|283
1622020070000|2021-05-26 09:07:50|954.6||954.6||954.6||954.6||0
1622020080000|2021-05-26 09:08:00|||||||||836
1622020090000|2021-05-26 09:08:10|||||||||231
1622020110000|2021-05-26 09:08:30|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|882
1622020120000|2021-05-26 09:08:40|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|29
1622020130000|2021-05-26 09:08:50|954.6|954.4|954.4|954|954.6|954.4|954.2|954|3468
1622020170000|2021-05-26 09:09:30||954.2||954.2||954.2||954.2|0
1622020180000|2021-05-26 09:09:40|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|5103
1622020200000|2021-05-26 09:10:00|954.6||954.6||954.6||954.6||641
1622020210000|2021-05-26 09:10:10||954.4||954.4||954.4||954.4|0
1622020240000|2021-05-26 09:10:40|954.8|954.6|955|954.6|955|954.8|954.8|954.6|6682
1622020250000|2021-05-26 09:10:50|954.8|954.8|954.8|954.6|954.8|954.8|954.8|954.6|7632
1622020260000|2021-05-26 09:11:00|955|954.8|955.2|954.8|955.2|955|955|954.8|7856
1622020270000|2021-05-26 09:11:10|955|954.6|955|954.6|955|954.6|955|954.6|0
1622020280000|2021-05-26 09:11:20|954.8||954.8||954.8||954.8||0
1622020300000|2021-05-26 09:11:40|||||||||3
1622020310000|2021-05-26 09:11:50|954.6|954.4|954.4|954|954.8|954.4|954.4|954|3344
1622020320000|2021-05-26 09:12:00|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|1189
1622020330000|2021-05-26 09:12:10|||||||||653
1622020340000|2021-05-26 09:12:20|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1101
1622020360000|2021-05-26 09:12:40|954.2|954|954.2|954|954.4|954|954.2|954|1996
1622020380000|2021-05-26 09:13:00|954.4||954.4||954.4||954.4||583
1622020410000|2021-05-26 09:13:30|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954|9750
1622020440000|2021-05-26 09:14:00|954.2|954|954|953.6|954.2|954|954|953.6|626
1622020450000|2021-05-26 09:14:10|953.8|953.8|954|953.6|954|953.8|953.8|953.6|1100
1622020460000|2021-05-26 09:14:20|953.8||953.8||953.8||953.8||1287
1622020480000|2021-05-26 09:14:40|954||953.8||954||953.8||2613
1622020500000|2021-05-26 09:15:00|953.6|953.4|953.6|953.4|953.8|953.6|953.6|953.4|2192
1622020510000|2021-05-26 09:15:10|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953.2|2261
1622020530000|2021-05-26 09:15:30|953.4|953.4|953.6|953.4|953.6|953.4|953.2|953|13615
1622020540000|2021-05-26 09:15:40|||||||||91
1622020550000|2021-05-26 09:15:50|953.8|953.6|954.2|953.8|954.2|954|953.8|953.6|5669
1622020560000|2021-05-26 09:16:00|954.4|954|954.4|954|954.4|954|954.4|954|0
1622020570000|2021-05-26 09:16:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|651
1622020590000|2021-05-26 09:16:30|954.4|954|954.4|954|954.4|954|954.4|954|0
1622020600000|2021-05-26 09:16:40|954.6|954.2|954.4|954|954.6|954.2|954.4|954|0
1622020610000|2021-05-26 09:16:50|954.6|954.2|954.4|954|954.6|954.4|954.4|954|5428
1622020620000|2021-05-26 09:17:00|954.6|954.2|954.4|954|954.6|954.2|954.4|954|0
1622020630000|2021-05-26 09:17:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|475
1622020640000|2021-05-26 09:17:20|954|953.6|953.8|953.6|954|953.8|953.8|953.6|670
1622020660000|2021-05-26 09:17:40|954|953.8|954.2|953.8|954.2|953.8|954|953.8|2601
1622020680000|2021-05-26 09:18:00|954||954||954.2||954||0
1622020710000|2021-05-26 09:18:30|953.8|953.6|954|953.6|954|953.6|953.6|953.4|582
1622020730000|2021-05-26 09:18:50|953.8|953.4|953.8|953.6|953.8|953.6|953.6|953.4|455
1622020740000|2021-05-26 09:19:00|954|953.4|954|953.6|954|953.8|954|953.4|2644
1622020770000|2021-05-26 09:19:30|953.8|953.4|954|953.6|954|953.6|953.6|953.4|0
1622020780000|2021-05-26 09:19:40|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1622020790000|2021-05-26 09:19:50|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|0
1622020800000|2021-05-26 09:20:00|953.6|953.2|953.4|953.2|953.6|953.2|953.2|953|3962
1622020810000|2021-05-26 09:20:10|953.6||953.6||953.6||953.6||0
1622020830000|2021-05-26 09:20:30|953.8|953.4|953.6|953.2|954|953.6|953.6|953.2|4012
1622020840000|2021-05-26 09:20:40|953.4||953.6||953.6||953.4||1090
1622020850000|2021-05-26 09:20:50||953.4||953.4||953.4||953.4|0
1622020860000|2021-05-26 09:21:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1336
1622020880000|2021-05-26 09:21:20|953.4|953|953.6|953.2|953.6|953.2|953.2|953|159
1622020900000|2021-05-26 09:21:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|1825
1622020910000|2021-05-26 09:21:50|954|953.6|954|953.6|954|953.6|954|953.6|0
1622020950000|2021-05-26 09:22:30|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|6398
1622020970000|2021-05-26 09:22:50|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1617
1622020980000|2021-05-26 09:23:00|953.4||953.4||953.4||953.4||5183
1622020990000|2021-05-26 09:23:10|953.2|953|953.4|953.2|953.4|953.2|953.2|953|1140
1622021020000|2021-05-26 09:23:40|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953.2|6334
1622021040000|2021-05-26 09:24:00|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|2475
1622021050000|2021-05-26 09:24:10|953.8|953.6|954|953.6|954|953.6|953.8|953.6|3134
1622021070000|2021-05-26 09:24:30|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1622021080000|2021-05-26 09:24:40||954||954||954||954|0
1622021090000|2021-05-26 09:24:50|954|953.8|953.8|953.6|954|953.8|953.8|953.4|177
1622021100000|2021-05-26 09:25:00|954|953.4|954|953.8|954|953.8|954|953.4|938
1622021110000|2021-05-26 09:25:10|953.8|953.6|954|953.6|954|953.6|953.8|953.6|283
1622021120000|2021-05-26 09:25:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1622021140000|2021-05-26 09:25:40|954|953.6|954|953.6|954|953.6|954|953.6|0
1622021170000|2021-05-26 09:26:10|953.8|953.4|953.6|953.2|953.8|953.4|953.4|953.2|1781
1622021180000|2021-05-26 09:26:20|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|227
1622021190000|2021-05-26 09:26:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|100
1622021200000|2021-05-26 09:26:40|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|1090
1622021210000|2021-05-26 09:26:50|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1622021220000|2021-05-26 09:27:00|953.8|953.4|954|953.6|954|953.6|953.8|953.4|227
1622021240000|2021-05-26 09:27:20|954.2|953.8|954.2|954|954.2|954|954|953.8|4700
1622021250000|2021-05-26 09:27:30|954|953.8|953.8|953.6|954.2|953.8|953.8|953.6|655
1622021260000|2021-05-26 09:27:40|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|10
1622021280000|2021-05-26 09:28:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1144
1622021300000|2021-05-26 09:28:20|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.4|2309
1622021310000|2021-05-26 09:28:30||953.6||953.6||953.6||953.6|1000
1622021320000|2021-05-26 09:28:40|954|953.8|953.8|953.6|954|953.8|953.8|953.6|1856
1622021330000|2021-05-26 09:28:50|954|953.4|953.6|953.4|954|953.4|953.6|953.4|447
1622021340000|2021-05-26 09:29:00|953.4|953.2|953.6|953.4|953.6|953.4|953.4|953.2|309
1622021350000|2021-05-26 09:29:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1593
1622021360000|2021-05-26 09:29:20|954|953.8|954|953.8|954.2|954|954|953.8|8667
1622021370000|2021-05-26 09:29:30|954.2|954|954|953.6|954.2|954|953.8|953.6|3167
1622021380000|2021-05-26 09:29:40|953.8||954||954||953.8||0
1622021410000|2021-05-26 09:30:10|953.8||953.8||953.8||953.8||0
1622021420000|2021-05-26 09:30:20|954||954||954||954||0
1622021440000|2021-05-26 09:30:40|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|205
1622021460000|2021-05-26 09:31:00|954|953.6|954|953.6|954|953.6|954|953.6|0
1622021470000|2021-05-26 09:31:10|953.8|953.8|954|953.6|954|953.8|953.8|953.6|17
1622021480000|2021-05-26 09:31:20|953.8||953.8||953.8||953.8||0
1622021500000|2021-05-26 09:31:40|953.6|953.4|953.8|953.6|954|953.6|953.6|953.4|9200
1622021510000|2021-05-26 09:31:50|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|1382
1622021520000|2021-05-26 09:32:00|954|953.6|954|953.6|954|953.8|954|953.4|1306
1622021530000|2021-05-26 09:32:10|954.2|953.8|954.2|954|954.2|954|954.2|953.8|1091
1622021540000|2021-05-26 09:32:20|954.4||954.4||954.4||954.4||0
1622021560000|2021-05-26 09:32:40|954.2||954.4||954.4||954.2||0
1622021570000|2021-05-26 09:32:50|954.2|954.2|954.2|954|954.4|954.2|954.2|954|3489
1622021580000|2021-05-26 09:33:00|954|953.8|953.8|953.6|954.2|953.8|953.8|953.6|1226
1622021590000|2021-05-26 09:33:10|954||954||954||953.8||0
1622021610000|2021-05-26 09:33:30||953.8||953.6||953.8||953.6|0
1622021640000|2021-05-26 09:34:00|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|2449
1622021690000|2021-05-26 09:34:50|953.8||953.6||953.8||953.6||2300
1622021700000|2021-05-26 09:35:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|819
1622021720000|2021-05-26 09:35:20|953.4|953|953.4|953.2|953.6|953.2|953.2|953|6100
1622021740000|2021-05-26 09:35:40|953.2|953|953.2|953|953.4|953|953.2|953|24
1622021750000|2021-05-26 09:35:50|953.4|953.2|953.4|953|953.4|953.2|953.4|953|1516
1622021770000|2021-05-26 09:36:10|953.2|953.2|953.2|953|953.2|953.2|953.2|953|2688
1622021780000|2021-05-26 09:36:20|953.4|953.2|953.4|953.2|953.4|953.2|953.2|953|1367
1622021810000|2021-05-26 09:36:50|953.2|953|953|952.8|953.4|953|953|952.8|12806
1622021820000|2021-05-26 09:37:00|953.2|953|953.2|953|953.2|953|953.2|953|2233
1622021830000|2021-05-26 09:37:10|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|1274
1622021860000|2021-05-26 09:37:40|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|823
1622021890000|2021-05-26 09:38:10|953.8|953.6|954|953.6|954|953.6|953.8|953.6|1500
1622021900000|2021-05-26 09:38:20|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953.2|5355
1622021910000|2021-05-26 09:38:30|||||||||430
1622021920000|2021-05-26 09:38:40|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|1069
1622021990000|2021-05-26 09:39:50|953.4||953.6||953.6||953.4||0
1622022000000|2021-05-26 09:40:00|953.4||953.4||953.4||953.4||0
1622022020000|2021-05-26 09:40:20|953.2|953|953.4|953|953.4|953|953.2|953|1003
1622022060000|2021-05-26 09:41:00|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|632
1622022070000|2021-05-26 09:41:10|953||953||953.2||953||219
1622022080000|2021-05-26 09:41:20|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|2999
1622022090000|2021-05-26 09:41:30|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|4153
1622022100000|2021-05-26 09:41:40|952.2|952|952|951.8|952.4|952|952|951.8|4251
1622022110000|2021-05-26 09:41:50|952.2||952.2||952.2||952.2||0
1622022140000|2021-05-26 09:42:20|952.4|952|952.6|952.2|952.6|952.4|952.4|952|5550
1622022160000|2021-05-26 09:42:40|952.4|952.4|952.6|952.2|952.6|952.4|952.4|952.2|1151
1622022170000|2021-05-26 09:42:50|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|720
1622022180000|2021-05-26 09:43:00|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952.2|3496
1622022190000|2021-05-26 09:43:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|478
1622022220000|2021-05-26 09:43:40|952.4|952|952|951.6|952.4|952|951.8|951.6|4443
1622022250000|2021-05-26 09:44:10||951.8||951.8||951.8||951.8|0
1622022260000|2021-05-26 09:44:20|952.2|952|952.2|952|952.2|952|952.2|952|1486
1622022280000|2021-05-26 09:44:40|952.4|952.2|952.2|951.8|952.4|952.2|952|951.8|5806
1622022300000|2021-05-26 09:45:00|952|952|952.2|951.8|952.2|952|952|951.8|689
1622022310000|2021-05-26 09:45:10|952||952||952.2||952||0
1622022360000|2021-05-26 09:46:00|952.2|952|952.2|951.8|952.2|952|952|951.8|2580
1622022370000|2021-05-26 09:46:10|952|951.6|951.8|951.6|952|951.6|951.8|951.6|3279
1622022400000|2021-05-26 09:46:40|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|4082
1622022410000|2021-05-26 09:46:50|951.6|951.2|951.2|951|951.8|951.2|951.2|951|5232
1622022420000|2021-05-26 09:47:00|951|950.8|950.6|950.4|951|950.8|950.6|950.4|3701
1622022430000|2021-05-26 09:47:10|950.4|950.2|950.4|950.2|950.6|950.4|949.6|949.4|368978
1622022440000|2021-05-26 09:47:20|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|12150
1622022450000|2021-05-26 09:47:30|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|3815
1622022460000|2021-05-26 09:47:40|950.6|950.4|950.2|950|950.6|950.4|950.2|950|10275
1622022470000|2021-05-26 09:47:50|950.4|950.2|950.4|950|950.4|950.2|950.2|950|11046
1622022490000|2021-05-26 09:48:10|950.2||950.2||950.4||950.2||1378
1622022520000|2021-05-26 09:48:40|950|949.8|950|949.6|950|949.8|949.6|949.4|8400
1622022530000|2021-05-26 09:48:50|950.2|949.8|950.4|950|950.4|950.2|950.2|949.6|21840
1622022540000|2021-05-26 09:49:00|950.6|950.2|950.6|950.2|950.8|950.4|950.4|950.2|1154
1622022560000|2021-05-26 09:49:20|950.4|950|950.2|950|950.4|950.2|950.2|950|1743
1622022570000|2021-05-26 09:49:30|||||||||261
1622022590000|2021-05-26 09:49:50|950|949.8|950|949.8|950|949.8|950|949.8|2095
1622022600000|2021-05-26 09:50:00|950.2||950.2||950.2||950||2963
1622022610000|2021-05-26 09:50:10||950||950||950||950|0
1622022620000|2021-05-26 09:50:20|950|949.8|950|949.8|950|949.8|950|949.8|1640
1622022630000|2021-05-26 09:50:30|950.2|950|950.4|950.2|950.4|950.2|950.2|950|3032
1622022640000|2021-05-26 09:50:40|950.2|950|950.4|950.2|950.4|950.2|950.2|950|363
1622022650000|2021-05-26 09:50:50|950.2|950|950.4|950.2|950.4|950.2|950.2|950|1636
1622022660000|2021-05-26 09:51:00|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950.4|1453
1622022680000|2021-05-26 09:51:20|950.8|950.6|951.2|950.8|951.2|950.8|950.8|950.4|5581
1622022690000|2021-05-26 09:51:30|951|950.6|950.8|950.4|951|950.6|950.6|950.4|2959
1622022720000|2021-05-26 09:52:00|951|950.6|950.8|950.6|951|950.8|950.8|950.6|1199
1622022730000|2021-05-26 09:52:10|950.6|950.4|950.6|950.2|950.8|950.4|950.4|950.2|2649
1622022740000|2021-05-26 09:52:20|950.4|950|950.6|950.2|950.6|950.2|950.2|950|1416
1622022750000|2021-05-26 09:52:30|950.4|950|950.2|949.8|950.4|950|950|949.8|529
1622022760000|2021-05-26 09:52:40|950.4|950|950|949.8|950.4|950|950|949.8|0
1622022770000|2021-05-26 09:52:50|950.2||950||950.2||950||0
1622022780000|2021-05-26 09:53:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|4985
1622022790000|2021-05-26 09:53:10|950.2|949.8|950|949.8|950.2|950|950|949.8|11800
1622022800000|2021-05-26 09:53:20||949.6||949.6||949.6||949.6|2646
1622022820000|2021-05-26 09:53:40|949.8|949.4|949.6|949.2|950|949.4|949.4|949.2|9970
1622022840000|2021-05-26 09:54:00|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1622022860000|2021-05-26 09:54:20|950|949.6|950|949.6|950|949.6|950|949.6|0
1622022890000|2021-05-26 09:54:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|4391
1622022910000|2021-05-26 09:55:10|950.4|950|950.2|949.8|950.4|950.2|950.2|949.8|5000
1622022920000|2021-05-26 09:55:20|950.4|950|950.4|950|950.4|950|950.4|950|0
1622022940000|2021-05-26 09:55:40|950.2|949.8|950|949.6|950.2|949.8|949.8|949.6|399
1622022950000|2021-05-26 09:55:50||949.8||949.8||949.8||949.8|0
1622022960000|2021-05-26 09:56:00|950.2|950|950.4|950|950.4|950|950.2|949.8|0
1622022970000|2021-05-26 09:56:10||950.2||950||950.2||950|0
1622022980000|2021-05-26 09:56:20|950.6|950.2|950.6|950.2|950.8|950.4|950.6|950.2|1852
1622023000000|2021-05-26 09:56:40|950.4|950|950.4|950|950.4|950|950.2|950|60
1622023020000|2021-05-26 09:57:00|950.2||950.2||950.4||950.2||0
1622023030000|2021-05-26 09:57:10|950.4||950.4||950.4||950.4||0
1622023040000|2021-05-26 09:57:20|950.2|950.2|950.2|949.8|950.2|950.2|950|949.8|7945
1622023060000|2021-05-26 09:57:40||950||950||950||950|0
1622023080000|2021-05-26 09:58:00|950|949.8|950.2|949.8|950.2|949.8|950|949.8|2600
1622023130000|2021-05-26 09:58:50|950|949.6|950|949.6|950|949.6|949.8|949.6|2041
1622023140000|2021-05-26 09:59:00|949.8|949.4|950|949.6|950|949.6|949.6|949.4|3477
1622023150000|2021-05-26 09:59:10|949.8|949.4|949.6|949.2|949.8|949.4|949.4|949.2|7776
1622023180000|2021-05-26 09:59:40|949.4||949.6||949.6||949.4||0
1622023210000|2021-05-26 10:00:10|949.4||949.6||949.6||949.4||250
1622023220000|2021-05-26 10:00:20|949.4||949.6||949.6||949.4||199
1622023250000|2021-05-26 10:00:50|949.4|949|949.4|949|949.4|949|949.2|949|5313
1622023270000|2021-05-26 10:01:10|||||||||400
1622023280000|2021-05-26 10:01:20||949.2||949.2||949.2||949.2|800
1622023290000|2021-05-26 10:01:30||949||949||949||949|0
1622023310000|2021-05-26 10:01:50|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|3274
1622023320000|2021-05-26 10:02:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|3141
1622023330000|2021-05-26 10:02:10||949.8||949.6||949.8||949.6|1084
1622023340000|2021-05-26 10:02:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1622023350000|2021-05-26 10:02:30|949.6|949.2|949.6|949.4|949.8|949.4|949.4|949.2|12749
1622023360000|2021-05-26 10:02:40|949.8|949.6|949.6|949.4|950|949.8|949.6|949.4|19471
1622023370000|2021-05-26 10:02:50|949.8||949.8||949.8||949.8||0
1622023380000|2021-05-26 10:03:00|950|949.6|950|949.6|950|949.8|950|949.6|1736
1622023390000|2021-05-26 10:03:10|949.8|949.8|950|949.8|950|949.8|949.8|949.8|0
1622023410000|2021-05-26 10:03:30|950.2|950|950.4|950|950.4|950|950.2|950|8167
1622023420000|2021-05-26 10:03:40|950.2|949.8|949.8|949.6|950.2|949.8|949.8|949.6|8641
1622023450000|2021-05-26 10:04:10|950|949.8|950|949.8|950.2|949.8|950|949.8|1681
1622023460000|2021-05-26 10:04:20|950.2||950.2||950.2||950||2823
1622023470000|2021-05-26 10:04:30|950.4|950|950.6|950.2|950.6|950.2|950.4|950|0
1622023500000|2021-05-26 10:05:00|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950.2|0
1622023510000|2021-05-26 10:05:10|950.4|950.4|950.2|950|950.4|950.4|950.2|950|747
1622023520000|2021-05-26 10:05:20|950.4||950.4||950.4||950.4||0
1622023530000|2021-05-26 10:05:30|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950|5061
1622023540000|2021-05-26 10:05:40|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950.2|518
1622023570000|2021-05-26 10:06:10|950.4|950|950.4|950|950.4|950|950.2|950|528
1622023590000|2021-05-26 10:06:30||950.2||950.2||950.2||950.2|100
1622023620000|2021-05-26 10:07:00|950.2|950|950.2|949.8|950.2|950|950|949.8|3175
1622023630000|2021-05-26 10:07:10|950.4|950|950.4|950|950.4|950.2|950.4|950|3000
1622023650000|2021-05-26 10:07:30|950.6|950.2|950.4|950|950.6|950.2|950.4|950|640
1622023680000|2021-05-26 10:08:00||950.2||950.2||950.2||950.2|0
1622023710000|2021-05-26 10:08:30|950.2|950|950.2|950|950.4|950|950.2|950|488
1622023750000|2021-05-26 10:09:10|950.4|950.2|950.4|950|950.4|950.2|950.4|950|1561
1622023790000|2021-05-26 10:09:50|950.2|950.2|950.2|950|950.2|950.2|950.2|950|1708
1622023800000|2021-05-26 10:10:00|950.4||950.4||950.4||950.4||778
1622023850000|2021-05-26 10:10:50|950.2|950.2|950.4|950.2|950.4|950.2|950.2|950.2|778
1622023860000|2021-05-26 10:11:00|950.2|950|950.4|950|950.4|950|950.2|950|2
1622023900000|2021-05-26 10:11:40|950.2||950.4||950.4||950.2||2000
1622023920000|2021-05-26 10:12:00|950.6|950.2|950.4|950.2|950.8|950.4|950.4|950|16577
1622023930000|2021-05-26 10:12:10|950.2|950|950.4|950|950.4|950|950.2|950|2804
1622023940000|2021-05-26 10:12:20||950.2||950.2||950.2||950.2|0
1622023960000|2021-05-26 10:12:40|950.6|950.4|950.4|950.2|950.8|950.4|950.4|950.2|6171
1622023970000|2021-05-26 10:12:50|950.6|950.4|950.4|950|950.6|950.4|950.2|950|4744
1622023980000|2021-05-26 10:13:00|950.2|949.8|950|949.8|950.2|950|950|949.8|1709
1622024000000|2021-05-26 10:13:20|949.8|949.6|949.8|949.6|949.8|949.6|949.6|949.4|612
1622024010000|2021-05-26 10:13:30|||||||||500
1622024030000|2021-05-26 10:13:50|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|772
1622024050000|2021-05-26 10:14:10|949.2|949|949.4|949|949.4|949.2|949.2|949|2183
1622024060000|2021-05-26 10:14:20|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|3328
1622024070000|2021-05-26 10:14:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|769
1622024160000|2021-05-26 10:16:00|||||||||1000
1622024170000|2021-05-26 10:16:10|949.2|949|949.4|949|949.4|949|949.2|949|2215
1622024180000|2021-05-26 10:16:20|949.2|948.8|949|948.6|949.2|948.8|949|948.6|6584
1622024190000|2021-05-26 10:16:30|948.8||948.8||949||948.8||2832
1622024200000|2021-05-26 10:16:40|949||949||949||949||1239
1622024210000|2021-05-26 10:16:50|948.8||949||949||948.8||5371
1622024220000|2021-05-26 10:17:00|948.8||948.8||948.8||948.8||0
1622024230000|2021-05-26 10:17:10|948.6|948.4|948.8|948.4|948.8|948.6|948.6|948.4|4743
1622024240000|2021-05-26 10:17:20|948.6||948.6||948.6||948.6||0
1622024250000|2021-05-26 10:17:30|948.8||948.6||948.8||948.6||0
1622024260000|2021-05-26 10:17:40|||||||||232
1622024270000|2021-05-26 10:17:50|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|2693
1622024280000|2021-05-26 10:18:00|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|3076
1622024300000|2021-05-26 10:18:20||948.4||948.4||948.4||948.4|0
1622024320000|2021-05-26 10:18:40|||||||||1500
1622024330000|2021-05-26 10:18:50|948.8|948.6|948.8|948.6|949|948.6|948.8|948.6|18478
1622024340000|2021-05-26 10:19:00||948.4||948.4||948.4||948.4|0
1622024380000|2021-05-26 10:19:40|949|948.6|949|948.6|949|948.8|948.8|948.6|14851
1622024390000|2021-05-26 10:19:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|5
1622024420000|2021-05-26 10:20:20|948.6||948.6||948.6||948.6||672
1622024430000|2021-05-26 10:20:30|948.8||948.8||948.8||948.8||4251
1622024440000|2021-05-26 10:20:40|948.6||948.8||948.8||948.6||0
1622024460000|2021-05-26 10:21:00|948.6||948.6||948.6||948.6||487
1622024480000|2021-05-26 10:21:20|948.8||948.8||948.8||948.8||0
1622024490000|2021-05-26 10:21:30||948.6||948.6||948.6||948.6|0
1622024500000|2021-05-26 10:21:40||948.4||948.4||948.4||948.4|245
1622024520000|2021-05-26 10:22:00||948.6||948.6||948.6||948.6|0
1622024530000|2021-05-26 10:22:10||948.4||948.4||948.4||948.4|16
1622024560000|2021-05-26 10:22:40|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|4474
1622024570000|2021-05-26 10:22:50|948.6|948.4|948.6|948.4|948.6|948.4|948.4|948.2|4204
1622024580000|2021-05-26 10:23:00||948.2||948.2||948.2||948.2|0
1622024590000|2021-05-26 10:23:10|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|3306
1622024600000|2021-05-26 10:23:20|||||||||116
1622024610000|2021-05-26 10:23:30|||||||||82
1622024620000|2021-05-26 10:23:40|949|948.8|949.2|948.8|949.2|948.8|949|948.8|4965
1622024630000|2021-05-26 10:23:50|949|948.6|948.8|948.6|949.2|948.8|948.8|948.6|3122
1622024640000|2021-05-26 10:24:00|||||||||53
1622024680000|2021-05-26 10:24:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|1482
1622024690000|2021-05-26 10:24:50||948.2||948.2||948.2||948.2|800
1622024700000|2021-05-26 10:25:00||948.4||948.4||948.4||948.4|0
1622024710000|2021-05-26 10:25:10||948.2||948.2||948.2||948.2|1162
1622024730000|2021-05-26 10:25:30|948.8|948.4|948.6|948.4|948.8|948.6|948.6|948.4|8495
1622024740000|2021-05-26 10:25:40|948.8|948.2|948.6|948.2|948.8|948.2|948.6|948.2|1000
1622024750000|2021-05-26 10:25:50|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.4|2727
1622024770000|2021-05-26 10:26:10|949|948.6|949.2|948.8|949.2|949|949|948.6|2427
1622024800000|2021-05-26 10:26:40||949||949||949||949|0
1622024810000|2021-05-26 10:26:50|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|2900
1622024820000|2021-05-26 10:27:00||949.4||949.2||949.4||949.2|0
1622024840000|2021-05-26 10:27:20||949.4||949.2||949.4||949.2|2156
1622024860000|2021-05-26 10:27:40|949.4||949.4||949.4||949.4||53
1622024870000|2021-05-26 10:27:50|949.2|949|949|948.8|949.2|949|949|948.8|4561
1622024890000|2021-05-26 10:28:10|949.2||949.2||949.2||949.2||1714
1622024910000|2021-05-26 10:28:30|949|948.6|948.8|948.4|949|948.6|948.8|948.4|6830
1622024920000|2021-05-26 10:28:40|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|4629
1622024930000|2021-05-26 10:28:50|948.6||948.8||948.8||948.6||4261
1622024950000|2021-05-26 10:29:10|948.6|948.2|948.6|948.4|948.6|948.4|948.4|948.2|3690
1622024960000|2021-05-26 10:29:20|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|1694
1622024970000|2021-05-26 10:29:30|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|135
1622024980000|2021-05-26 10:29:40|948.8||948.8||948.8||948.8||3067
1622024990000|2021-05-26 10:29:50|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1747
1622025010000|2021-05-26 10:30:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|790
1622025040000|2021-05-26 10:30:40|949|948.6|949|948.6|949|948.8|949|948.6|3287
1622025070000|2021-05-26 10:31:10||948.8||948.8||948.8||948.8|0
1622025080000|2021-05-26 10:31:20|949.2|949|949.2|949|949.2|949|949.2|949|1741
1622025110000|2021-05-26 10:31:50|949.4|949.2|949.4|949.2|949.6|949.4|949.4|949.2|3485
1622025120000|2021-05-26 10:32:00||949||949||949||949|179
1622025140000|2021-05-26 10:32:20|949.2|948.8|949|948.8|949.2|948.8|949|948.8|344
1622025160000|2021-05-26 10:32:40|949.2||949.2||949.2||949.2||1883
1622025170000|2021-05-26 10:32:50||949||949||949||949|0
1622025180000|2021-05-26 10:33:00|949.4|949.2|949.4|949|949.4|949.2|949.2|949|5188
1622025200000|2021-05-26 10:33:20|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|298
1622025230000|2021-05-26 10:33:50|949|949|949|948.8|949|949|949|948.8|13191
1622025240000|2021-05-26 10:34:00|948.8|948.6|948.8|948.6|949|948.6|948.8|948.4|2423
1622025250000|2021-05-26 10:34:10|949.2|948.8|948.8|948.6|949.2|948.8|948.8|948.6|26209
1622025260000|2021-05-26 10:34:20|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|175
1622025270000|2021-05-26 10:34:30|||||||||2956
1622025280000|2021-05-26 10:34:40|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|57
1622025290000|2021-05-26 10:34:50|948.2|948|948.2|947.8|948.2|948|948.2|947.8|13843
1622025310000|2021-05-26 10:35:10|948.4|948|948.6|948.2|948.6|948.2|948.4|948|8534
1622025320000|2021-05-26 10:35:20|948.4||948.4||948.4||948.4||0
1622025330000|2021-05-26 10:35:30|948.2|948|948.2|948|948.2|948|948.2|948|2997
1622025340000|2021-05-26 10:35:40|948.4||948.2||948.4||948.2||3559
1622025350000|2021-05-26 10:35:50|948.4||948.4||948.4||948.4||0
1622025360000|2021-05-26 10:36:00|948.2|947.8|948.2|948|948.4|948|948|947.8|1362
1622025420000|2021-05-26 10:37:00|948.4|948.2|948.2|948|948.4|948.2|948.2|948|6443
1622025440000|2021-05-26 10:37:20|||||||||50
1622025470000|2021-05-26 10:37:50|948|947.8|947.8|947.6|948|947.8|947.6|947.4|12283
1622025500000|2021-05-26 10:38:20|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|1181
1622025530000|2021-05-26 10:38:50|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|371
1622025590000|2021-05-26 10:39:50|947.4||947.4||947.4||947.4||0
1622025640000|2021-05-26 10:40:40|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|6913
1622025660000|2021-05-26 10:41:00|947.4|947|947.4|947|947.4|947.2|947.2|947|5256
1622025680000|2021-05-26 10:41:20||947.2||947.2||947.2||947.2|0
1622025690000|2021-05-26 10:41:30|947.6||947.4||947.6||947.4||700
1622025700000|2021-05-26 10:41:40|947.2|947|947.2|947|947.2|947|947.2|947|381
1622025730000|2021-05-26 10:42:10|947|946.8|947|946.8|947|946.8|947|946.8|13416
1622025740000|2021-05-26 10:42:20|947.2||947.2||947.2||947.2||482
1622025760000|2021-05-26 10:42:40|947.4|947|947.4|947.2|947.6|947.2|947.4|946.8|8241
1622025770000|2021-05-26 10:42:50|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|3716
1622025820000|2021-05-26 10:43:40|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|201
1622025840000|2021-05-26 10:44:00||947.4||947.4||947.4||947.4|153
1622025880000|2021-05-26 10:44:40|||||||||26
1622025890000|2021-05-26 10:44:50|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|2969
1622025910000|2021-05-26 10:45:10|947.6|947.4|947.6|947.2|947.6|947.4|947.4|947.2|3049
1622025930000|2021-05-26 10:45:30|947.4||947.4||947.4||947.4||0
1622025960000|2021-05-26 10:46:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|458
1622025980000|2021-05-26 10:46:20|947|946.6|946.8|946.6|947|946.6|946.8|946.6|10669
1622025990000|2021-05-26 10:46:30|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|2481
1622026010000|2021-05-26 10:46:50||946.6||946.4||946.6||946.4|1855
1622026020000|2021-05-26 10:47:00||946.6||946.6||946.6||946.6|564
1622026040000|2021-05-26 10:47:20|947|946.8|947|946.6|947|946.8|946.8|946.6|5888
1622026050000|2021-05-26 10:47:30|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.4|984
1622026060000|2021-05-26 10:47:40|946.8||946.8||946.8||946.8||1782
1622026080000|2021-05-26 10:48:00|||||||||250
1622026090000|2021-05-26 10:48:10|946.6||946.6||946.6||946.6||0
1622026110000|2021-05-26 10:48:30|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|4550
1622026120000|2021-05-26 10:48:40||946.4||946.4||946.4||946.4|0
1622026130000|2021-05-26 10:48:50|946.6|946.6|946.6|946.2|946.6|946.6|946.6|946.2|17028
1622026160000|2021-05-26 10:49:20|946.4|946|946.4|946|946.4|946|946.2|946|8742
1622026170000|2021-05-26 10:49:30|946.2||946.4||946.4||946.2||1440
1622026190000|2021-05-26 10:49:50|946.6|946.2|946.4|946.2|946.6|946.4|946.4|946.2|7579
1622026200000|2021-05-26 10:50:00|946.6|946.4|946.4|946|946.6|946.4|946.2|946|10132
1622026210000|2021-05-26 10:50:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|867
1622026220000|2021-05-26 10:50:20||946.4||946.2||946.4||946.2|500
1622026240000|2021-05-26 10:50:40|946.4|946|946.2|946|946.4|946|946.2|946|145
1622026270000|2021-05-26 10:51:10|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|2160
1622026290000|2021-05-26 10:51:30|946.2|946|946.4|946|946.4|946|946.2|946|295
1622026300000|2021-05-26 10:51:40|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946.2|1979
1622026310000|2021-05-26 10:51:50||946.6||946.4||946.6||946.4|230
1622026320000|2021-05-26 10:52:00||946.6||946.6||946.6||946.6|0
1622026340000|2021-05-26 10:52:20|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|2482
1622026350000|2021-05-26 10:52:30|||||||||2435
1622026360000|2021-05-26 10:52:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|500
1622026370000|2021-05-26 10:52:50||946.4||946.4||946.4||946.4|0
1622026380000|2021-05-26 10:53:00||946.6||946.4||946.6||946.4|0
1622026400000|2021-05-26 10:53:20|946.6||946.8||946.8||946.6||491
1622026440000|2021-05-26 10:54:00|947|946.6|947|946.8|947|946.8|947|946.6|2627
1622026450000|2021-05-26 10:54:10|947.2|947|947.2|947|947.2|947|947.2|947|692
1622026470000|2021-05-26 10:54:30|947|946.8|946.8|946.4|947|946.8|946.8|946.4|8350
1622026480000|2021-05-26 10:54:40|946.6||946.6||946.6||946.6||0
1622026500000|2021-05-26 10:55:00|946.8|946.6|946.8|946.4|946.8|946.6|946.6|946.4|1880
1622026510000|2021-05-26 10:55:10|946.6|946.6|946.6|946.4|946.8|946.6|946.6|946.4|5503
1622026520000|2021-05-26 10:55:20|946.4|946.2|946.4|946|946.4|946.2|946.2|946|24804
1622026590000|2021-05-26 10:56:30||946.2||946||946.2||946|698
1622026620000|2021-05-26 10:57:00|946.6|946.2|946.6|946.2|946.6|946.4|946.2|946|18881
1622026630000|2021-05-26 10:57:10|946.4|946|946.2|946|946.4|946|946.2|946|265
1622026640000|2021-05-26 10:57:20|946|945.8|946|945.6|946|945.8|945.8|945.6|21667
1622026650000|2021-05-26 10:57:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|4290
1622026660000|2021-05-26 10:57:40|||||||||545
1622026670000|2021-05-26 10:57:50|945.6|945.6|946|945.6|946|945.6|945.6|945.6|4141
1622026690000|2021-05-26 10:58:10|945.8||945.8||945.8||945.8||0
1622026700000|2021-05-26 10:58:20|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|398
1622026710000|2021-05-26 10:58:30|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|170
1622026720000|2021-05-26 10:58:40|945.4|945|945.4|945|945.4|945|945.2|945|7796
1622026730000|2021-05-26 10:58:50|945.2|944.8|945|944.8|945.4|944.8|945|944.8|42004
1622026740000|2021-05-26 10:59:00|944.8|944.6|944.6|944.2|944.8|944.6|944.6|944.2|6072
1622026750000|2021-05-26 10:59:10|944.8|944.4|945|944.6|945.2|945|944.8|944.2|14031
1622026760000|2021-05-26 10:59:20||944.8||944.8||944.8||944.8|7985
1622026770000|2021-05-26 10:59:30|945.2|945|945.6|945.4|945.8|945.4|945.2|944.8|11949
1622026780000|2021-05-26 10:59:40|945.4|945.2|945.4|945|945.4|945.4|945.4|945|4194
1622026800000|2021-05-26 11:00:00|945.6|945.2|945.8|945.4|945.8|945.6|945.6|945.2|4408
1622026830000|2021-05-26 11:00:30||945.6||945.6||945.6||945.6|0
1622026850000|2021-05-26 11:00:50|946|945.8|946|945.6|946|945.8|946|945.6|4006
1622026860000|2021-05-26 11:01:00|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|6212
1622026880000|2021-05-26 11:01:20|945.4|945.2|945|944.8|945.4|945.2|945|944.8|710
1622026890000|2021-05-26 11:01:30|945.2|945|945.2|944.8|945.2|945|945.2|944.8|1914
1622026920000|2021-05-26 11:02:00|945.4|945|945.4|945|945.4|945|945.2|945|7291
1622026930000|2021-05-26 11:02:10||945.2||945||945.2||945|1050
1622026950000|2021-05-26 11:02:30|945.6|945.2|945.4|945|945.8|945.6|945.4|945|2955
1622026980000|2021-05-26 11:03:00|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|1588
1622026990000|2021-05-26 11:03:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1622027000000|2021-05-26 11:03:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.2|1424
1622027040000|2021-05-26 11:04:00||945.6||945.6||945.6||945.6|0
1622027060000|2021-05-26 11:04:20|946|945.8|946.2|945.8|946.2|945.8|946|945.8|3987
1622027070000|2021-05-26 11:04:30|946||946||946||946||0
1622027080000|2021-05-26 11:04:40|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|4282
1622027100000|2021-05-26 11:05:00|945.6|945.2|945.4|945|945.6|945.2|945.2|945|6112
1622027110000|2021-05-26 11:05:10||945.2||945.2||945.2||945.2|192
1622027120000|2021-05-26 11:05:20|946.2|945|945.6|945.4|946.2|946|945.6|945|68817
1622027130000|2021-05-26 11:05:30|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|3734
1622027140000|2021-05-26 11:05:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|1335
1622027150000|2021-05-26 11:05:50|945.2|945|945.2|945|945.4|945|945.2|945|4088
1622027160000|2021-05-26 11:06:00|945.4|944.8|945|944.8|945.4|944.8|945|944.8|7995
1622027170000|2021-05-26 11:06:10|945.2|945|945.2|945|945.4|945.2|945.2|945|3807
1622027180000|2021-05-26 11:06:20|945|944.8|945|944.8|945|944.8|944.8|944.6|5572
1622027190000|2021-05-26 11:06:30|945.2|945|945.2|945|945.2|945|945|944.8|3555
1622027220000|2021-05-26 11:07:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|567
1622027270000|2021-05-26 11:07:50|945.2|945|945.2|944.8|945.4|945|945|944.8|19238
1622027280000|2021-05-26 11:08:00|945|944.6|945|944.6|945|944.6|945|944.6|489
1622027290000|2021-05-26 11:08:10|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.4|1777
1622027300000|2021-05-26 11:08:20|944.6||944.6||944.6||944.6||0
1622027310000|2021-05-26 11:08:30|944.4|944.2|944.4|944|944.4|944.2|944.2|944|1469
1622027320000|2021-05-26 11:08:40||944.2||944||944.2||944|0
1622027330000|2021-05-26 11:08:50|944.6|944.2|944.6|944.4|944.6|944.4|944.4|944|3662
1622027340000|2021-05-26 11:09:00|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|1292
1622027360000|2021-05-26 11:09:20|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|149
1622027370000|2021-05-26 11:09:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|48
1622027380000|2021-05-26 11:09:40|944.2|944|944.2|943.8|944.4|944|944|943.6|16518
1622027400000|2021-05-26 11:10:00|944.4|944|944.4|944.2|944.4|944.2|944.4|944|4890
1622027410000|2021-05-26 11:10:10|||||||||1000
1622027420000|2021-05-26 11:10:20|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|363
1622027450000|2021-05-26 11:10:50|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|36
1622027460000|2021-05-26 11:11:00||944.4||944.4||944.4||944.4|0
1622027470000|2021-05-26 11:11:10|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|4546
1622027480000|2021-05-26 11:11:20|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|300
1622027510000|2021-05-26 11:11:50||944.4||944.4||944.4||944.4|0
1622027520000|2021-05-26 11:12:00|944.8||944.8||944.8||944.8||3254
1622027530000|2021-05-26 11:12:10|944.6|944.2|944.4|944.2|944.6|944.2|944.2|944|506
1622027540000|2021-05-26 11:12:20|944.6||944.4||944.6||944.4||668
1622027560000|2021-05-26 11:12:40|||||||||350
1622027570000|2021-05-26 11:12:50|944.2|944|944.2|944|944.2|944|944.2|944|66
1622027580000|2021-05-26 11:13:00|944.4|944.2|944.4|944|944.4|944.2|944.4|944|6177
1622027590000|2021-05-26 11:13:10||944.2||944.2||944.2||944.2|0
1622027600000|2021-05-26 11:13:20|944.6|944.4|944.6|944.2|944.8|944.6|944.6|944.2|3387
1622027610000|2021-05-26 11:13:30|944.4|944|944.4|944|944.4|944.2|944.4|944|0
1622027620000|2021-05-26 11:13:40|944.2|944.2|944.2|944|944.4|944.2|944.2|944|2319
1622027630000|2021-05-26 11:13:50|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|935
1622027650000|2021-05-26 11:14:10|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|3181
1622027660000|2021-05-26 11:14:20|945|944.6|944.8|944.6|945|944.6|944.8|944.6|0
1622027680000|2021-05-26 11:14:40|944.6|944.4|944.4|944.2|944.8|944.6|944.4|944.2|1735
1622027700000|2021-05-26 11:15:00|944.6|944.4|944.8|944.4|944.8|944.6|944.6|944.2|4421
1622027710000|2021-05-26 11:15:10||944.6||944.6||944.6||944.6|0
1622027720000|2021-05-26 11:15:20|945|944.8|945|944.8|945|944.8|945|944.8|750
1622027730000|2021-05-26 11:15:30|945.2|945|945.4|945|945.4|945|945.2|945|2059
1622027740000|2021-05-26 11:15:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945|0
1622027750000|2021-05-26 11:15:50|945.4||945.4||945.4||945.4||0
1622027760000|2021-05-26 11:16:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|0
1622027770000|2021-05-26 11:16:10||945.2||945.2||945.2||945.2|0
1622027780000|2021-05-26 11:16:20||945.4||945.4||945.4||945.4|0
1622027810000|2021-05-26 11:16:50|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|482
1622027840000|2021-05-26 11:17:20|945.2|945|945.4|945|945.4|945.2|945.2|945|798
1622027890000|2021-05-26 11:18:10|945.2|944.8|945|944.8|945.2|944.8|945|944.8|5022
1622027910000|2021-05-26 11:18:30|944.8|944.6|945|944.6|945|944.6|944.8|944.6|2092
1622027920000|2021-05-26 11:18:40||944.8||944.8||944.8||944.8|0
1622027930000|2021-05-26 11:18:50|945.2|945|945.2|945|945.2|945|945.2|945|2171
1622027940000|2021-05-26 11:19:00||944.8||944.8||944.8||944.8|0
1622027950000|2021-05-26 11:19:10|945.4|945|945.4|945|945.4|945.2|945.4|945|2571
1622027990000|2021-05-26 11:19:50|945.2||945.4||945.4||945.2||0
1622028020000|2021-05-26 11:20:20|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|2979
1622028030000|2021-05-26 11:20:30|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|5381
1622028050000|2021-05-26 11:20:50|945.6|945.2|945.2|945|945.6|945.2|945.2|945|2797
1622028060000|2021-05-26 11:21:00||944.8||944.8||944.8||944.8|2105
1622028070000|2021-05-26 11:21:10|945|945|945|944.8|945.2|945|945|944.8|357
1622028080000|2021-05-26 11:21:20|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2122
1622028100000|2021-05-26 11:21:40|945|945|945.2|945|945.2|945|945|945|219
1622028110000|2021-05-26 11:21:50||944.8||944.8||944.8||944.8|0
1622028120000|2021-05-26 11:22:00|945.4|945|945.4|945|945.4|945.2|945.4|944.8|1982
1622028130000|2021-05-26 11:22:10||945.2||945||945.2||945|500
1622028150000|2021-05-26 11:22:30|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|1764
1622028170000|2021-05-26 11:22:50|945.4|945.4|945.4|945|945.6|945.4|945.2|945|417
1622028180000|2021-05-26 11:23:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1622028190000|2021-05-26 11:23:10|945.4||945.6||945.6||945.4||0
1622028230000|2021-05-26 11:23:50||945.4||945.2||945.4||945.2|469
1622028240000|2021-05-26 11:24:00|945.4|945|945.2|945|945.6|945.2|945.2|945|1989
1622028250000|2021-05-26 11:24:10|945|944.8|945|944.8|945|944.8|945|944.8|513
1622028260000|2021-05-26 11:24:20|944.8|944.6|945|944.6|945|944.6|944.8|944.6|511
1622028270000|2021-05-26 11:24:30||944.8||944.8||944.8||944.8|500
1622028290000|2021-05-26 11:24:50|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2693
1622028310000|2021-05-26 11:25:10|945||945.2||945.2||945||1039
1622028340000|2021-05-26 11:25:40|945.4|945|945.4|945|945.4|945.2|945.2|945|15058
1622028350000|2021-05-26 11:25:50|945.2|944.8|945.2|944.8|945.4|944.8|945.2|944.8|3396
1622028360000|2021-05-26 11:26:00|945|944.6|945|944.6|945|944.6|944.8|944.6|3832
1622028390000|2021-05-26 11:26:30||944.8||944.6||944.8||944.6|13602
1622028410000|2021-05-26 11:26:50||944.8||944.8||944.8||944.8|0
1622028420000|2021-05-26 11:27:00||944.6||944.8||944.8||944.6|1007
1622028430000|2021-05-26 11:27:10|945.2|945|945.2|945|945.2|945|945.2|945|757
1622028440000|2021-05-26 11:27:20|945.4|945.2|945.4|945|945.4|945.2|945.2|945|6299
1622028470000|2021-05-26 11:27:50|945.2|944.8|945.2|944.8|945.2|944.8|945|944.8|6535
1622028480000|2021-05-26 11:28:00|945|944.6|945|944.6|945|944.6|945|944.6|0
1622028510000|2021-05-26 11:28:30||944.8||944.8||944.8||944.8|30
1622028520000|2021-05-26 11:28:40|945.2|945|945.4|945|945.4|945|945.2|945|1661
1622028540000|2021-05-26 11:29:00|945.2|945.2|945.2|945|945.2|945.2|945.2|945|1650
1622028550000|2021-05-26 11:29:10|945.4||945.2||945.4||945.2||0
1622028560000|2021-05-26 11:29:20|945|944.8|945.2|944.8|945.2|944.8|945|944.8|3034
1622028570000|2021-05-26 11:29:30|945.4|945|945.4|945|945.4|945.2|945.4|945|1114
1622028580000|2021-05-26 11:29:40|945.2||945.4||945.4||945.2||0
1622028600000|2021-05-26 11:30:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|243
1622028620000|2021-05-26 11:30:20||945||945||945||945|0
1622028640000|2021-05-26 11:30:40|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945.2|4870
1622028650000|2021-05-26 11:30:50|945.4|945.4|945.4|945|945.4|945.4|945.2|945|2618
1622028660000|2021-05-26 11:31:00|945.2|945.2|945.2|944.8|945.4|945.2|945.2|944.8|3638
1622028670000|2021-05-26 11:31:10||945||945||945||945|395
1622028680000|2021-05-26 11:31:20|945|944.8|945.2|944.8|945.2|944.8|945|944.8|0
1622028690000|2021-05-26 11:31:30|945|945|945.2|944.8|945.2|945|945|944.8|8873
1622028700000|2021-05-26 11:31:40||945||944.8||945||944.8|0
1622028710000|2021-05-26 11:31:50|945|945|945.2|945|945.2|945|945|944.8|2519
1622028720000|2021-05-26 11:32:00|945.4|945.2|945.6|945.4|945.8|945.4|945.4|945.2|6086
1622028750000|2021-05-26 11:32:30|945.8|945.6|946|945.6|946|945.6|945.8|945.6|1052
1622028760000|2021-05-26 11:32:40|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|628
1622028770000|2021-05-26 11:32:50|||||||||596
1622028790000|2021-05-26 11:33:10||945.6||945.6||945.6||945.6|905
1622028800000|2021-05-26 11:33:20|946||946||946||946||595
1622028820000|2021-05-26 11:33:40|945.8|945.4|945.6|945.4|946|945.4|945.6|945.4|3475
1622028830000|2021-05-26 11:33:50||945.2||945.2||945.2||945.2|181
1622028840000|2021-05-26 11:34:00|945.4|945|945.4|945.2|945.4|945.2|945.4|945|0
1622028850000|2021-05-26 11:34:10|945.2|945|945.4|945|945.4|945|945.2|945|650
1622028860000|2021-05-26 11:34:20|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|769
1622028890000|2021-05-26 11:34:50|945.4|945|945.4|945|945.4|945.2|945.4|945|2996
1622028900000|2021-05-26 11:35:00|945.6|945.2|945.6|945.4|945.8|945.6|945.6|945.2|1714
1622028920000|2021-05-26 11:35:20|945.8||945.8||945.8||945.8||1469
1622028930000|2021-05-26 11:35:30|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|23
1622028940000|2021-05-26 11:35:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|250
1622028960000|2021-05-26 11:36:00|946|945.6|945.8|945.6|946|945.8|945.8|945.6|1067
1622028980000|2021-05-26 11:36:20|946|945.8|946|945.6|946|945.8|946|945.6|11008
1622028990000|2021-05-26 11:36:30|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|7531
1622029000000|2021-05-26 11:36:40|945.4||945.6||945.6||945.4||6764
1622029010000|2021-05-26 11:36:50||945.4||945.2||945.4||945.2|2709
1622029020000|2021-05-26 11:37:00|945.4||945.4||945.4||945.4||0
1622029030000|2021-05-26 11:37:10|945.2|945|945.2|944.8|945.4|945|945.2|944.8|2361
1622029060000|2021-05-26 11:37:40|945|944.6|944.8|944.4|945|944.6|944.8|944.4|6597
1622029100000|2021-05-26 11:38:20|945|944.6|945.2|944.8|945.2|944.8|945|944.6|1832
1622029120000|2021-05-26 11:38:40|945.4|945|945.4|945|945.4|945|945.4|945|17
1622029130000|2021-05-26 11:38:50|945.2|944.8|944.8|944.4|945.2|944.8|944.8|944.4|2250
1622029140000|2021-05-26 11:39:00|944.6||944.8||944.8||944.6||4567
1622029160000|2021-05-26 11:39:20|944.6|944.2|944.4|944.2|944.8|944.4|944.4|944.2|10351
1622029170000|2021-05-26 11:39:30||944||944||944||944|2613
1622029180000|2021-05-26 11:39:40|944.2||944.2||944.2||944.2||0
1622029190000|2021-05-26 11:39:50|944|943.8|944.2|943.8|944.2|943.8|944|943.8|7376
1622029200000|2021-05-26 11:40:00|944||944||944||944||0
1622029220000|2021-05-26 11:40:20|943.8|943.6|944|943.6|944|943.6|943.8|943.6|1498
1622029260000|2021-05-26 11:41:00|944.2|943.8|944.2|943.8|944.2|944|944|943.8|5582
1622029270000|2021-05-26 11:41:10|944|944|944|943.8|944|944|944|943.8|691
1622029280000|2021-05-26 11:41:20|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|0
1622029310000|2021-05-26 11:41:50|944|943.4|943.8|943.4|944|943.6|943.6|943.4|3884
1622029320000|2021-05-26 11:42:00|943.6||943.6||943.6||943.6||0
1622029330000|2021-05-26 11:42:10|943.8||943.8||943.8||943.8||0
1622029350000|2021-05-26 11:42:30|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|3961
1622029360000|2021-05-26 11:42:40|943.4||943.6||943.6||943.4||499
1622029380000|2021-05-26 11:43:00|943.4|943|943.4|943|943.4|943|943.4|943|0
1622029390000|2021-05-26 11:43:10|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|1033
1622029420000|2021-05-26 11:43:40|943.8|943.6|944|943.8|944|943.8|943.8|943.6|8205
1622029450000|2021-05-26 11:44:10|943.8|943.6|944|943.8|944|943.8|943.8|943.6|4740
1622029460000|2021-05-26 11:44:20|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|675
1622029480000|2021-05-26 11:44:40|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|614
1622029490000|2021-05-26 11:44:50|943.4|943|943.4|943|943.6|943|943.4|943|0
1622029500000|2021-05-26 11:45:00|943.6|943.2|943.6|943.4|943.8|943.4|943.6|943.2|4410
1622029510000|2021-05-26 11:45:10|943.4|943.2|943.4|943.2|943.6|943.2|943.4|943.2|2202
1622029520000|2021-05-26 11:45:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|469
1622029530000|2021-05-26 11:45:30|943.4||943.4||943.4||943.4||0
1622029540000|2021-05-26 11:45:40|943.6||943.6||943.6||943.4||239
1622029550000|2021-05-26 11:45:50|943.4||943.6||943.6||943.4||700
1622029570000|2021-05-26 11:46:10|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|6596
1622029600000|2021-05-26 11:46:40|943.6||943.8||943.8||943.6||0
1622029620000|2021-05-26 11:47:00||943.6||943.4||943.6||943.4|0
1622029630000|2021-05-26 11:47:10|943.6||943.8||943.8||943.6||0
1622029640000|2021-05-26 11:47:20|943.6||943.6||943.6||943.6||0
1622029650000|2021-05-26 11:47:30|943.8||943.8||943.8||943.8||421
1622029660000|2021-05-26 11:47:40|943.6|943.6|943.6|943.4|943.6|943.6|943.6|943.4|2709
1622029670000|2021-05-26 11:47:50|||||||||2000
1622029680000|2021-05-26 11:48:00|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|2378
1622029710000|2021-05-26 11:48:30|943.2|943|943.2|943|943.2|943|943.2|943|231
1622029720000|2021-05-26 11:48:40||942.8||942.8||942.8||942.8|1856
1622029750000|2021-05-26 11:49:10||943||943||943||942.8|925
1622029760000|2021-05-26 11:49:20|943|942.8|943|942.8|943|942.8|943|942.8|1744
1622029780000|2021-05-26 11:49:40|942.8|942.6|943|942.6|943|942.6|942.8|942.6|16
1622029790000|2021-05-26 11:49:50||942.8||942.6||942.8||942.6|2000
1622029840000|2021-05-26 11:50:40||942.8||942.8||942.8||942.8|0
1622029850000|2021-05-26 11:50:50||942.6||942.8||942.8||942.6|244
1622029860000|2021-05-26 11:51:00|942.8|942.6|943|942.6|943|942.6|942.8|942.6|26
1622029880000|2021-05-26 11:51:20||942.8||942.6||942.8||942.6|0
1622029930000|2021-05-26 11:52:10|942.8||943||943||942.8||683
1622029990000|2021-05-26 11:53:10|942.8|942.8|943|942.6|943|942.8|942.8|942.6|4983
1622030030000|2021-05-26 11:53:50|943.2|942.8|943.2|943|943.2|943|943.2|942.8|11074
1622030040000|2021-05-26 11:54:00|943.4|943.2|943.4|943|943.6|943.2|943.4|943|3289
1622030050000|2021-05-26 11:54:10||943.2||943.2||943.2||943.2|1593
1622030060000|2021-05-26 11:54:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|2780
1622030090000|2021-05-26 11:54:50|943.4||943.4||943.4||943.4||5000
1622030100000|2021-05-26 11:55:00|943.2|943|943.2|943|943.2|943|943.2|943|3046
1622030110000|2021-05-26 11:55:10|||||||||71
1622030120000|2021-05-26 11:55:20||942.8||942.8||942.8||942.8|11792
1622030140000|2021-05-26 11:55:40|943|942.6|943|942.6|943|942.6|942.8|942.6|274
1622030160000|2021-05-26 11:56:00|942.8|942.8|942.6|942.4|942.8|942.8|942.6|942.4|4845
1622030170000|2021-05-26 11:56:10|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|720
1622030220000|2021-05-26 11:57:00|942.4|942|942.4|942|942.4|942.2|942.4|942|623
1622030240000|2021-05-26 11:57:20|942.2|942.2|942.4|942|942.4|942.2|942.2|942|3459
1622030260000|2021-05-26 11:57:40|942.6|942.2|942.6|942.4|942.6|942.4|942.4|942.2|11993
1622030270000|2021-05-26 11:57:50|942.8|942.6|943.2|942.8|943.2|943|942.8|942.6|5323
1622030280000|2021-05-26 11:58:00|943||943.2||943.2||943||0
1622030290000|2021-05-26 11:58:10|943|942.6|942.8|942.6|943|942.6|942.8|942.6|5323
1622030300000|2021-05-26 11:58:20|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|479
1622030340000|2021-05-26 11:59:00|942.4||942.6||942.6||942.4||3435
1622030350000|2021-05-26 11:59:10||942.4||942.4||942.4||942.4|2222
1622030360000|2021-05-26 11:59:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|1011
1622030370000|2021-05-26 11:59:30|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|1054
1622030380000|2021-05-26 11:59:40|942.4||942.4||942.4||942.4||0
1622030390000|2021-05-26 11:59:50|||||||||653
1622030410000|2021-05-26 12:00:10|942.6|942.4|942.6|942.2|942.6|942.4|942.4|942.2|6409
1622030420000|2021-05-26 12:00:20|942.8|942.4|942.8|942.4|943|942.8|942.8|942.4|1319
1622030430000|2021-05-26 12:00:30|943|942.6|943|942.6|943|942.8|943|942.6|2617
1622030450000|2021-05-26 12:00:50|943.2|942.8|943.6|943.2|943.6|943.2|943.2|942.8|2035
1622030460000|2021-05-26 12:01:00|943.4||943.6||943.6||943.4||2761
1622030470000|2021-05-26 12:01:10|943.8|943.4|944|943.6|944|943.6|943.8|943.4|547
1622030490000|2021-05-26 12:01:30|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|777
1622030500000|2021-05-26 12:01:40|943.8||943.8||943.8||943.8||634
1622030520000|2021-05-26 12:02:00|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|5371
1622030540000|2021-05-26 12:02:20||943.6||943.6||943.6||943.6|0
1622030550000|2021-05-26 12:02:30||943.4||943.4||943.4||943.4|876
1622030590000|2021-05-26 12:03:10|943.6|943.2|943.2|943|943.6|943.2|943.2|943|2284
1622030600000|2021-05-26 12:03:20||942.8||943||943||942.8|96
1622030610000|2021-05-26 12:03:30|943.4||943.4||943.4||943.4||1568
1622030620000|2021-05-26 12:03:40||943.2||943.2||943.2||943.2|0
1622030640000|2021-05-26 12:04:00||943||943||943||943|2242
1622030650000|2021-05-26 12:04:10|943.6|943.2|943.6|943.2|943.8|943.4|943.6|943.2|11661
1622030660000|2021-05-26 12:04:20||943.4||943.2||943.4||943.2|1500
1622030680000|2021-05-26 12:04:40|943.4|943|943.2|943|943.4|943|943.2|943|136
1622030690000|2021-05-26 12:04:50|943|942.8|943.2|942.8|943.2|943|943|942.8|333
1622030700000|2021-05-26 12:05:00|943|942.6|942.8|942.4|943.2|942.6|942.6|942.4|4619
1622030710000|2021-05-26 12:05:10||942.6||942.6||942.6||942.6|0
1622030720000|2021-05-26 12:05:20|943|942.8|943.2|942.8|943.2|942.8|943|942.8|5377
1622030730000|2021-05-26 12:05:30|943.4|943|943.6|943.2|943.6|943.2|943.4|943|2258
1622030750000|2021-05-26 12:05:50|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|6095
1622030770000|2021-05-26 12:06:10|943.4|943.4|943.4|943.2|943.4|943.4|943.2|943|4503
1622030780000|2021-05-26 12:06:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|2279
1622030790000|2021-05-26 12:06:30||943.4||943.2||943.4||943.2|2000
1622030800000|2021-05-26 12:06:40|943.4|943|943.4|943|943.4|943|943.4|943|2702
1622030820000|2021-05-26 12:07:00|943.2|942.8|943.2|942.8|943.2|943|943|942.8|3357
1622030830000|2021-05-26 12:07:10|943|943|943|942.6|943|943|943|942.6|835
1622030860000|2021-05-26 12:07:40|942.8|942.8|943.4|943|943.4|943|942.8|942.8|11417
1622030870000|2021-05-26 12:07:50|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|206
1622030880000|2021-05-26 12:08:00|943|943|943.4|943|943.4|943|943|943|1034
1622030910000|2021-05-26 12:08:30|943.2|942.8|943|942.8|943.2|942.8|943|942.8|1061
1622030920000|2021-05-26 12:08:40|943.2|943|943.2|942.8|943.2|943|943.2|942.8|1071
1622030930000|2021-05-26 12:08:50|943|943|943.2|943|943.2|943|943|942.8|2000
1622030940000|2021-05-26 12:09:00||942.8||942.8||942.8||942.8|682
1622030960000|2021-05-26 12:09:20|943.4|943|943.8|943.4|943.8|943.4|943.4|943|6145
1622030970000|2021-05-26 12:09:30|944|943.6|943.8|943.4|944|943.6|943.8|943.4|354
1622031000000|2021-05-26 12:10:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|924
1622031020000|2021-05-26 12:10:20|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|716
1622031040000|2021-05-26 12:10:40|944|943.6|944|943.6|944|943.6|943.8|943.6|2065
1622031050000|2021-05-26 12:10:50|944.2|943.8|944.4|944|944.4|944|944.2|943.6|3226
1622031060000|2021-05-26 12:11:00|944.6|944.2|944.2|943.8|944.6|944.2|944.2|943.8|1393
1622031070000|2021-05-26 12:11:10|944|944|944.4|944|944.4|944|944|944|850
1622031090000|2021-05-26 12:11:30||944.2||944||944.2||944|1039
1622031100000|2021-05-26 12:11:40|944.2||944.4||944.4||944.2||4054
1622031110000|2021-05-26 12:11:50|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944.2|3212
1622031120000|2021-05-26 12:12:00|945|944.4|944.6|944.2|945|944.6|944.4|944.2|8560
1622031130000|2021-05-26 12:12:10|944.4|944.4|944.6|944.4|944.6|944.4|944.4|944.2|3602
1622031140000|2021-05-26 12:12:20|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|61
1622031150000|2021-05-26 12:12:30|944.4|944|944.4|944|944.4|944.2|944.2|944|7951
1622031160000|2021-05-26 12:12:40|944.2|943.8|944|943.6|944.2|943.8|944|943.6|191
1622031170000|2021-05-26 12:12:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1622031180000|2021-05-26 12:13:00|944||944.2||944.2||944||750
1622031230000|2021-05-26 12:13:50|944.4|944|944.8|944.4|944.8|944.4|944.4|944|2871
1622031250000|2021-05-26 12:14:10|944.6||944.8||944.8||944.6||1500
1622031270000|2021-05-26 12:14:30|945|944.6|945|944.6|945|944.8|945|944.6|1182
1622031290000|2021-05-26 12:14:50||944.8||944.6||944.8||944.6|0
1622031300000|2021-05-26 12:15:00|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|7133
1622031310000|2021-05-26 12:15:10||944.2||944.2||944.2||944.2|2257
1622031330000|2021-05-26 12:15:30|944.8|944.4|944.8|944.6|944.8|944.6|944.8|944.4|1717
1622031340000|2021-05-26 12:15:40|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|669
1622031360000|2021-05-26 12:16:00|945|944.6|945|944.8|945|944.8|944.8|944.6|2100
1622031370000|2021-05-26 12:16:10|944.8|944.6|945|944.6|945|944.6|944.8|944.6|42
1622031400000|2021-05-26 12:16:40|||||||||80
1622031430000|2021-05-26 12:17:10|945.2|944.8|945.4|945|945.4|945.2|945.2|944.8|2307
1622031470000|2021-05-26 12:17:50|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|4101
1622031490000|2021-05-26 12:18:10||945.4||945.4||945.4||945.4|0
1622031500000|2021-05-26 12:18:20|945.8|945.6|946|945.6|946.2|946|945.8|945.4|36156
1622031510000|2021-05-26 12:18:30|945.8|945.8|946|945.8|946|945.8|945.8|945.8|400
1622031520000|2021-05-26 12:18:40|946.2||946.2||946.2||946.2||2039
1622031540000|2021-05-26 12:19:00|946|945.6|945.8|945.6|946|945.6|945.6|945.4|7556
1622031550000|2021-05-26 12:19:10|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.4|4559
1622031590000|2021-05-26 12:19:50|946|945.6|946|945.6|946|945.8|945.8|945.6|1627
1622031620000|2021-05-26 12:20:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|3073
1622031660000|2021-05-26 12:21:00|946|945.6|946|945.8|946|945.8|946|945.6|1653
1622031700000|2021-05-26 12:21:40|946.2|946|946|945.6|946.4|946|945.8|945.6|14614
1622031710000|2021-05-26 12:21:50|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|4648
1622031720000|2021-05-26 12:22:00||945.6||945.4||945.6||945.4|545
1622031730000|2021-05-26 12:22:10|946|945.6|946.2|945.8|946.2|945.8|946|945.6|4315
1622031740000|2021-05-26 12:22:20|946|945.6|946|945.6|946|945.6|946|945.6|0
1622031750000|2021-05-26 12:22:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|342
1622031820000|2021-05-26 12:23:40|946|945.6|946|945.6|946|945.8|946|945.6|1155
1622031840000|2021-05-26 12:24:00|945.8||946||946||945.8||4683
1622031850000|2021-05-26 12:24:10|||||||||1530
1622031860000|2021-05-26 12:24:20|||||||||1191
1622031870000|2021-05-26 12:24:30|945.8|945.4|946.2|946|946.2|946|945.6|945.4|40093
1622031880000|2021-05-26 12:24:40|946|945.8|946.2|946|946.2|946|946|945.6|2473
1622031890000|2021-05-26 12:24:50||945.8||946||946||945.8|0
1622031900000|2021-05-26 12:25:00|||||||||2352
1622031910000|2021-05-26 12:25:10|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946|3862
1622031920000|2021-05-26 12:25:20|946.4|946.4|946.4|946.2|946.6|946.4|946.4|946.2|5200
1622031930000|2021-05-26 12:25:30|946.2|946|946.8|946.4|946.8|946.4|946.2|946|2403
1622031940000|2021-05-26 12:25:40||946.6||946.4||946.6||946.4|0
1622031960000|2021-05-26 12:26:00|946.6|946.2|946.4|946|946.6|946.2|946.2|946|9748
1622031980000|2021-05-26 12:26:20|946.2|945.8|946.2|946|946.2|946|946|945.8|1681
1622031990000|2021-05-26 12:26:30|946.4|945.8|946.4|946.2|946.4|946.2|946.4|945.8|817
1622032000000|2021-05-26 12:26:40|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|3036
1622032010000|2021-05-26 12:26:50|947|946.6|947|946.8|947|946.8|947|946.6|200
1622032020000|2021-05-26 12:27:00|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|1160
1622032030000|2021-05-26 12:27:10|946.6|946.4|947|946.6|947|946.6|946.6|946.4|22
1622032040000|2021-05-26 12:27:20||946.8||946.6||946.8||946.6|0
1622032050000|2021-05-26 12:27:30|946.8|946.8|947.2|946.8|947.2|947|946.8|946.8|5103
1622032070000|2021-05-26 12:27:50|947.4|947|947.2|946.8|947.4|947|947|946.8|4696
1622032080000|2021-05-26 12:28:00||947||946.8||947||946.8|3445
1622032120000|2021-05-26 12:28:40|947.4|947|947.2|946.8|947.6|947.2|947|946.8|8027
1622032140000|2021-05-26 12:29:00|947||947.2||947.2||947||100
1622032190000|2021-05-26 12:29:50|947||947||947.2||947||4189
1622032200000|2021-05-26 12:30:00|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|1458
1622032250000|2021-05-26 12:30:50|946.6||946.8||946.8||946.6||400
1622032260000|2021-05-26 12:31:00|946.6|946.6|946.6|946.4|946.6|946.6|946.6|946.4|731
1622032270000|2021-05-26 12:31:10|946.8|946.6|946.8|946.6|946.8|946.6|946.6|946.4|3305
1622032280000|2021-05-26 12:31:20||946.4||946.4||946.4||946.4|0
1622032300000|2021-05-26 12:31:40|946.6||946.6||946.6||946.6||0
1622032320000|2021-05-26 12:32:00|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|3449
1622032330000|2021-05-26 12:32:10|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|3290
1622032380000|2021-05-26 12:33:00|||||||||776
1622032390000|2021-05-26 12:33:10||946.4||946.2||946.4||946.2|600
1622032400000|2021-05-26 12:33:20|946.4||946.4||946.4||946.4||2727
1622032410000|2021-05-26 12:33:30|946.2|946|946.2|946|946.2|946|946.2|946|2205
1622032420000|2021-05-26 12:33:40|946.4||946.4||946.4||946.4||1048
1622032430000|2021-05-26 12:33:50|946.6|946.2|946.8|946.4|946.8|946.6|946.6|946|9668
1622032440000|2021-05-26 12:34:00|947|946.6|947|946.6|947|946.6|947|946.6|1000
1622032450000|2021-05-26 12:34:10||946.8||946.6||946.8||946.6|937
1622032470000|2021-05-26 12:34:30||946.8||946.8||946.8||946.8|0
1622032480000|2021-05-26 12:34:40||946.6||946.8||946.8||946.6|0
1622032490000|2021-05-26 12:34:50|947.2|947|947.2|946.8|947.2|947|947.2|946.8|745
1622032530000|2021-05-26 12:35:30|947.4|947|947.4|947.2|947.4|947.2|947.4|947|596
1622032540000|2021-05-26 12:35:40||947||947||947||947|0
1622032560000|2021-05-26 12:36:00|947.2|946.8|947|946.6|947.2|946.8|946.8|946.6|5961
1622032570000|2021-05-26 12:36:10|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|0
1622032590000|2021-05-26 12:36:30|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|3700
1622032600000|2021-05-26 12:36:40|946.2|946|946.4|946|946.4|946.2|946.2|946|1353
1622032620000|2021-05-26 12:37:00|946.2||946.2||946.2||946.2||0
1622032630000|2021-05-26 12:37:10||945.8||946||946||945.8|0
1622032650000|2021-05-26 12:37:30|946|945.8|946.2|945.8|946.2|946|946|945.8|5669
1622032670000|2021-05-26 12:37:50|946|946|946.2|945.8|946.2|946|946|945.8|4804
1622032680000|2021-05-26 12:38:00||946||946||946||946|191
1622032690000|2021-05-26 12:38:10|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1021
1622032740000|2021-05-26 12:39:00|||||||||609
1622032760000|2021-05-26 12:39:20||946||946||946||946|0
1622032770000|2021-05-26 12:39:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|4072
1622032790000|2021-05-26 12:39:50|946.6|946.4|946.4|946|946.6|946.4|946.2|946|10702
1622032810000|2021-05-26 12:40:10||946.2||946.2||946.2||946.2|0
1622032840000|2021-05-26 12:40:40|946.6||946.6||946.6||946.6||1814
1622032850000|2021-05-26 12:40:50||946.4||946.4||946.4||946.4|0
1622032860000|2021-05-26 12:41:00|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|1260
1622032870000|2021-05-26 12:41:10|947|946.4|947|946.6|947|946.6|947|946.4|613
1622032880000|2021-05-26 12:41:20||946.8||946.8||946.8||946.8|0
1622032900000|2021-05-26 12:41:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|872
1622032920000|2021-05-26 12:42:00|947|946.8|947|946.8|947|946.8|947|946.8|2360
1622032930000|2021-05-26 12:42:10|947.2|947|947.2|946.8|947.2|947|947.2|946.8|2955
1622032940000|2021-05-26 12:42:20|947|947|947.2|946.8|947.2|947|947|946.8|608
1622032950000|2021-05-26 12:42:30|947|947|947.2|946.8|947.2|947|947|946.8|188
1622032970000|2021-05-26 12:42:50||947||946.8||947||946.8|1734
1622032980000|2021-05-26 12:43:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|8276
1622032990000|2021-05-26 12:43:10|947|946.8|947|946.6|947|946.8|947|946.6|1342
1622033000000|2021-05-26 12:43:20||946.8||946.6||946.8||946.6|1672
1622033010000|2021-05-26 12:43:30||946.8||946.8||946.8||946.8|0
1622033020000|2021-05-26 12:43:40|||||||||493
1622033030000|2021-05-26 12:43:50|||||||||3
1622033040000|2021-05-26 12:44:00|||||||||535
1622033050000|2021-05-26 12:44:10|947.2||947.2||947.2||947.2||675
1622033060000|2021-05-26 12:44:20|947|946.6|947|946.6|947.2|946.6|947|946.6|262
1622033070000|2021-05-26 12:44:30|946.8|946.4|946.8|946.6|946.8|946.6|946.6|946.4|1743
1622033080000|2021-05-26 12:44:40|||||||||100
1622033090000|2021-05-26 12:44:50|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|204
1622033100000|2021-05-26 12:45:00|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|85
1622033140000|2021-05-26 12:45:40|946.6||946.6||946.6||946.6||0
1622033150000|2021-05-26 12:45:50|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1268
1622033160000|2021-05-26 12:46:00|946.6||946.6||946.6||946.6||0
1622033180000|2021-05-26 12:46:20|||||||||2
1622033200000|2021-05-26 12:46:40||946.4||946.4||946.4||946.4|0
1622033210000|2021-05-26 12:46:50|946.8|946.6|947.2|946.8|947.2|946.8|946.8|946.6|13917
1622033220000|2021-05-26 12:47:00|947|946.6|947|946.8|947.2|946.8|946.8|946.6|12314
1622033230000|2021-05-26 12:47:10||946.6||946.8||946.8||946.6|1400
1622033250000|2021-05-26 12:47:30|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|53
1622033260000|2021-05-26 12:47:40|947|946.8|947|946.6|947|946.8|947|946.6|838
1622033290000|2021-05-26 12:48:10|947.2|946.8|947|946.6|947.2|947|947|946.6|3414
1622033340000|2021-05-26 12:49:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.6|1670
1622033350000|2021-05-26 12:49:10|947|947|947.2|946.8|947.2|947|947|946.8|1500
1622033390000|2021-05-26 12:49:50|947.4|947|947.4|947|947.4|947|947.4|947|249
1622033410000|2021-05-26 12:50:10|947.2|947.2|947.2|946.8|947.2|947.2|947|946.8|9888
1622033420000|2021-05-26 12:50:20|947.4|947|947.4|947|947.4|947|947.4|947|558
1622033430000|2021-05-26 12:50:30||947.2||947.2||947.2||947.2|72
1622033440000|2021-05-26 12:50:40|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2194
1622033470000|2021-05-26 12:51:10||947.6||947.4||947.6||947.4|810
1622033500000|2021-05-26 12:51:40|947.6|947.2|947.4|947|947.6|947.2|947.4|947|5459
1622033540000|2021-05-26 12:52:20|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|2780
1622033560000|2021-05-26 12:52:40|947.4|947|947.2|947|947.4|947|947.2|947|809
1622033570000|2021-05-26 12:52:50|947|946.8|947|946.8|947|946.8|947|946.8|392
1622033580000|2021-05-26 12:53:00|947.2||947.2||947.2||947||81
1622033590000|2021-05-26 12:53:10|947||947||947||947||0
1622033600000|2021-05-26 12:53:20|946.8|946.6|947|946.6|947|946.8|946.8|946.6|3127
1622033610000|2021-05-26 12:53:30|946.8||946.8||946.8||946.8||0
1622033620000|2021-05-26 12:53:40|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1068
1622033630000|2021-05-26 12:53:50|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|1248
1622033640000|2021-05-26 12:54:00|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|4350
1622033670000|2021-05-26 12:54:30|947|946.6|947|946.8|947.2|946.8|947|946.4|8875
1622033680000|2021-05-26 12:54:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|76
1622033690000|2021-05-26 12:54:50|946.6|946.4|946.4|946.2|946.6|946.4|946.4|946.2|2044
1622033710000|2021-05-26 12:55:10|946.6||946.6||946.6||946.6||0
1622033720000|2021-05-26 12:55:20|946.4|946.4|946.6|946.4|946.6|946.4|946.4|946.2|858
1622033740000|2021-05-26 12:55:40|946.8||946.8||946.8||946.8||7158
1622033750000|2021-05-26 12:55:50|||||||||100
1622033760000|2021-05-26 12:56:00||946.6||946.6||946.6||946.6|0
1622033770000|2021-05-26 12:56:10|||||||||3197
1622033780000|2021-05-26 12:56:20|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|1986
1622033790000|2021-05-26 12:56:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1965
1622033800000|2021-05-26 12:56:40|946.6||946.6||946.6||946.6||327
1622033820000|2021-05-26 12:57:00|946.4||946.4||946.4||946.4||0
1622033830000|2021-05-26 12:57:10|946.2|946|946.6|946.4|946.6|946.4|946.2|946|2462
1622033850000|2021-05-26 12:57:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|0
1622033860000|2021-05-26 12:57:40|946.2|946|946.4|946|946.4|946|946.2|946|65
1622033870000|2021-05-26 12:57:50|946.2|945.8|946|945.6|946.2|945.8|946|945.6|1970
1622033880000|2021-05-26 12:58:00|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1622033900000|2021-05-26 12:58:20||946||946||946||946|0
1622033920000|2021-05-26 12:58:40|||||||||900
1622033930000|2021-05-26 12:58:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|57
1622033940000|2021-05-26 12:59:00||946||945.8||946||945.8|0
1622033950000|2021-05-26 12:59:10|946|945.6|946.2|945.8|946.2|945.8|946|945.6|386
1622033960000|2021-05-26 12:59:20|946.4|946|946.4|946|946.4|946.2|946.4|946|3244
1622033970000|2021-05-26 12:59:30|946.2|946.2|946.4|946.2|946.4|946.2|946.2|946|0
1622033980000|2021-05-26 12:59:40|946.2|946|946.2|946|946.2|946|946.2|946|2886
1622033990000|2021-05-26 12:59:50|946.4||946.4||946.4||946.4||0
1622034010000|2021-05-26 13:00:10|946.6|946.2|946.8|946.4|946.8|946.6|946.6|946.2|4321
1622034030000|2021-05-26 13:00:30||946.6||946.4||946.6||946.4|596
1622034040000|2021-05-26 13:00:40||946.6||946.6||946.6||946.6|0
1622034050000|2021-05-26 13:00:50|946.6|946.4|946.8|946.4|946.8|946.4|946.4|946.2|5362
1622034060000|2021-05-26 13:01:00|947|946.6|947|946.6|947|946.6|947|946.6|1204
1622034070000|2021-05-26 13:01:10|946.8|946.8|947|946.6|947|946.8|946.8|946.6|1508
1622034090000|2021-05-26 13:01:30|946.8||946.8||946.8||946.8||0
1622034110000|2021-05-26 13:01:50|947||947||947||947||48
1622034130000|2021-05-26 13:02:10||946.8||946.8||946.8||946.8|0
1622034150000|2021-05-26 13:02:30|947.2|947|947.4|947.2|947.4|947.2|947.2|947|11893
1622034160000|2021-05-26 13:02:40|947.2|947|946.8|946.6|947.2|947|946.8|946.6|2419
1622034170000|2021-05-26 13:02:50|947|946.8|947.2|947|947.2|947|947|946.8|4842
1622034180000|2021-05-26 13:03:00|947.4|947.2|947.6|947.2|947.8|947.4|947.4|947.2|3146
1622034190000|2021-05-26 13:03:10||947.4||947.4||947.4||947.4|0
1622034200000|2021-05-26 13:03:20|947.8|947.6|947.6|947.4|948|947.6|947.6|947.4|5331
1622034210000|2021-05-26 13:03:30|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947.2|4436
1622034220000|2021-05-26 13:03:40|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|614
1622034230000|2021-05-26 13:03:50||947.4||947.2||947.4||947.2|0
1622034260000|2021-05-26 13:04:20|947.4|947|947.4|947|947.4|947|947.4|947|3618
1622034270000|2021-05-26 13:04:30|947.2||947.2||947.2||947.2||75
1622034280000|2021-05-26 13:04:40|947|946.8|947|946.8|947|946.8|947|946.8|26
1622034300000|2021-05-26 13:05:00|947.2||947.2||947.2||947.2||595
1622034310000|2021-05-26 13:05:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|4093
1622034330000|2021-05-26 13:05:30|947|946.6|947|946.6|947|946.8|947|946.6|490
1622034340000|2021-05-26 13:05:40|946.8||946.8||947||946.8||0
1622034350000|2021-05-26 13:05:50|947|946.4|946.6|946.4|947|946.4|946.6|946.2|1651
1622034360000|2021-05-26 13:06:00||946.2||946.2||946.2||946.2|0
1622034370000|2021-05-26 13:06:10|946.4|946|946.4|946|946.4|946.2|946.4|946|0
1622034380000|2021-05-26 13:06:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|3724
1622034430000|2021-05-26 13:07:10||946||946||946||946|0
1622034450000|2021-05-26 13:07:30|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946.2|5676
1622034470000|2021-05-26 13:07:50|946.4|946.2|946.4|946|946.4|946.2|946.2|946|4007
1622034480000|2021-05-26 13:08:00||946.2||946.2||946.2||946.2|1575
1622034500000|2021-05-26 13:08:20|946.6||946.6||946.6||946.6||26
1622034530000|2021-05-26 13:08:50|||||||||3000
1622034570000|2021-05-26 13:09:30|946.4|946|946.4|946|946.6|946|946.2|946|3873
1622034580000|2021-05-26 13:09:40|||||||||120
1622034600000|2021-05-26 13:10:00|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|3681
1622034630000|2021-05-26 13:10:30|946||946||946||946||0
1622034640000|2021-05-26 13:10:40|946.2|946|946.2|946|946.2|946|946.2|946|3437
1622034650000|2021-05-26 13:10:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1730
1622034670000|2021-05-26 13:11:10|946.4|946|946.6|946.4|946.6|946.4|946.4|946|4292
1622034680000|2021-05-26 13:11:20|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|725
1622034700000|2021-05-26 13:11:40|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1659
1622034730000|2021-05-26 13:12:10||946.6||946.4||946.6||946.4|823
1622034740000|2021-05-26 13:12:20|946.6||946.6||946.6||946.6||0
1622034760000|2021-05-26 13:12:40|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|2940
1622034770000|2021-05-26 13:12:50||946.6||946.4||946.6||946.4|0
1622034790000|2021-05-26 13:13:10|947|946.6|947|946.8|947|946.8|947|946.4|3266
1622034820000|2021-05-26 13:13:40|947.2|947|947.2|946.8|947.2|947|947.2|946.8|1510
1622034840000|2021-05-26 13:14:00||947||947||947||947|1449
1622034850000|2021-05-26 13:14:10|947|946.8|947|946.6|947.2|946.8|947|946.6|12705
1622034860000|2021-05-26 13:14:20|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|545
1622034880000|2021-05-26 13:14:40|947.4|947|947.4|947|947.4|947.2|947.4|947|364
1622034900000|2021-05-26 13:15:00|947.2|946.8|947|946.6|947.2|946.8|946.8|946.6|2264
1622034910000|2021-05-26 13:15:10|946.8|946.8|947.2|946.8|947.2|946.8|946.8|946.6|946
1622034960000|2021-05-26 13:16:00|947||947.2||947.2||947||1039
1622034990000|2021-05-26 13:16:30|947|947|947|946.8|947|947|947|946.8|837
1622035020000|2021-05-26 13:17:00|946.8|946.6|946.8|946.4|946.8|946.6|946.6|946.4|1719
1622035040000|2021-05-26 13:17:20|947|946.6|947|946.6|947|946.6|947|946.6|1285
1622035060000|2021-05-26 13:17:40|946.8||946.8||946.8||946.8||961
1622035080000|2021-05-26 13:18:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|311
1622035090000|2021-05-26 13:18:10|||||||||544
1622035100000|2021-05-26 13:18:20|946.8|946.6|946.8|946.6|946.8|946.6|946.6|946.6|320
1622035110000|2021-05-26 13:18:30|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|4920
1622035120000|2021-05-26 13:18:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|6
1622035130000|2021-05-26 13:18:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1622035150000|2021-05-26 13:19:10|946.4||946.6||946.6||946.4||668
1622035170000|2021-05-26 13:19:30||946.4||946.2||946.4||946.2|0
1622035180000|2021-05-26 13:19:40||946.4||946.2||946.4||946.2|89
1622035190000|2021-05-26 13:19:50||946.4||946.2||946.4||946.2|100
1622035200000|2021-05-26 13:20:00|946.4||946.4||946.4||946.4||0
1622035210000|2021-05-26 13:20:10|||||||||578
1622035220000|2021-05-26 13:20:20|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|5453
1622035240000|2021-05-26 13:20:40|||||||||20
1622035250000|2021-05-26 13:20:50|946.4||946.6||946.6||946.4||0
1622035260000|2021-05-26 13:21:00||946.4||946.2||946.4||946.2|0
1622035270000|2021-05-26 13:21:10||946.4||946.2||946.4||946.2|84
1622035280000|2021-05-26 13:21:20||946.4||946.2||946.4||946.2|0
1622035300000|2021-05-26 13:21:40|946.4||946.6||946.6||946.4||9280
1622035320000|2021-05-26 13:22:00|946.8|946.4|947|946.6|947|946.8|946.8|946.4|13942
1622035330000|2021-05-26 13:22:10||946.8||946.6||946.8||946.6|0
1622035350000|2021-05-26 13:22:30|947.2|946.8|947.4|947|947.4|947|947.2|946.8|1295
1622035380000|2021-05-26 13:23:00|947.2|946.8|946.6|946.4|947.2|946.8|946.6|946.4|6045
1622035420000|2021-05-26 13:23:40|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|1276
1622035440000|2021-05-26 13:24:00|946.6||946.8||946.8||946.6||594
1622035450000|2021-05-26 13:24:10|946.6||946.6||946.8||946.6||0
1622035460000|2021-05-26 13:24:20|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|685
1622035470000|2021-05-26 13:24:30|946.4|946|946.4|946|946.4|946|946.2|946|2021
1622035490000|2021-05-26 13:24:50|946.2|945.8|946.2|945.8|946.4|945.8|946|945.8|16304
1622035520000|2021-05-26 13:25:20|946.4|946|947.2|946.8|947.2|946.8|946.4|946|19403
1622035530000|2021-05-26 13:25:30|947|947|947|946.8|947|947|947|946.8|545
1622035540000|2021-05-26 13:25:40|947.2||947.2||947.2||947.2||898
1622035560000|2021-05-26 13:26:00||947||947||947||947|0
1622035570000|2021-05-26 13:26:10|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|1121
1622035580000|2021-05-26 13:26:20|947.2|947|947.2|947|947.4|947.2|947.2|947|4697
1622035590000|2021-05-26 13:26:30|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947|1757
1622035610000|2021-05-26 13:26:50|947.6|947.4|947.6|947.2|948|947.6|947.6|947.2|6305
1622035620000|2021-05-26 13:27:00|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|1468
1622035630000|2021-05-26 13:27:10||947.4||947.2||947.4||947.2|0
1622035650000|2021-05-26 13:27:30||947.4||947.2||947.4||947.2|0
1622035670000|2021-05-26 13:27:50||947.4||947.2||947.4||947.2|0
1622035680000|2021-05-26 13:28:00|947.4|947|947.2|947|947.4|947.2|947.2|947|3435
1622035690000|2021-05-26 13:28:10|947|946.8|947|946.8|947|946.8|947|946.8|1545
1622035710000|2021-05-26 13:28:30|||||||||300
1622035720000|2021-05-26 13:28:40|946.8|946.6|947|946.6|947|946.6|946.8|946.4|0
1622035730000|2021-05-26 13:28:50|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1622035740000|2021-05-26 13:29:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|1695
1622035780000|2021-05-26 13:29:40|947|946.8|947|946.6|947|946.8|947|946.6|961
1622035800000|2021-05-26 13:30:00|947.2|946.8|949|948.6|949.8|949.6|947.2|946.6|153317
1622035810000|2021-05-26 13:30:10|948.8|948.4|949.4|949|949.4|949|948.6|948.2|8786
1622035820000|2021-05-26 13:30:20|949.6|949.2|949.6|949.2|949.8|949.6|949.6|949|11465
1622035830000|2021-05-26 13:30:30|949.4|949|949|948.8|949.4|949.2|949|948.8|2229
1622035840000|2021-05-26 13:30:40|948.8|948.6|948.6|948.2|949|948.6|948.6|948.2|750
1622035850000|2021-05-26 13:30:50|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|1037
1622035860000|2021-05-26 13:31:00|948.6|948.4|948.6|948.2|948.8|948.6|948.6|948.2|7717
1622035870000|2021-05-26 13:31:10|948.4|948.4|948.6|948.2|948.8|948.4|948.4|948.2|3872
1622035900000|2021-05-26 13:31:40|948.4|948|948.4|948|948.4|948|948.2|948|5002
1622035920000|2021-05-26 13:32:00|948.6|948.2|949.6|949.2|949.8|949.6|948.6|948.2|20025
1622035930000|2021-05-26 13:32:10|949.4|949|949.2|948.8|949.6|949|949.2|948.8|42
1622035940000|2021-05-26 13:32:20|949|948.6|948.6|948.2|949|948.6|948.4|948.2|8
1622035950000|2021-05-26 13:32:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|38
1622035980000|2021-05-26 13:33:00|948.6|948.2|948.8|948.4|949.2|948.8|948.6|948.2|18027
1622035990000|2021-05-26 13:33:10|949|948.6|948.8|948.4|949|948.6|948.8|948.4|350
1622036000000|2021-05-26 13:33:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1622036010000|2021-05-26 13:33:30|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|0
1622036020000|2021-05-26 13:33:40|948.8|948.6|949.6|949.2|949.6|949.4|948.8|948.4|6516
1622036030000|2021-05-26 13:33:50|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.2|3845
1622036040000|2021-05-26 13:34:00|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1622036050000|2021-05-26 13:34:10|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1622036060000|2021-05-26 13:34:20|949.6||949.8||949.8||949.6||100
1622036070000|2021-05-26 13:34:30|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1622036080000|2021-05-26 13:34:40|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|6250
1622036090000|2021-05-26 13:34:50|949.6|949.2|949.4|949|949.6|949.2|949.2|949|4384
1622036100000|2021-05-26 13:35:00|949.2||949.2||949.2||949.2||0
1622036110000|2021-05-26 13:35:10|949.4|948.8|949|948.6|949.4|948.8|949|948.6|980
1622036120000|2021-05-26 13:35:20|949.2|948.8|949|948.8|949.4|949.2|948.8|948.6|20394
1622036130000|2021-05-26 13:35:30|948.8|948.6|949.2|948.8|949.2|949|948.8|948.4|56024
1622036140000|2021-05-26 13:35:40|949|949|949.2|948.8|949.4|949.2|948.8|948.4|32637
1622036150000|2021-05-26 13:35:50|949.4|949|949|948.6|949.4|949.2|948.8|948.4|33514
1622036160000|2021-05-26 13:36:00|948.8|948.4|948.6|948.2|949|948.6|948.6|948.2|6014
1622036170000|2021-05-26 13:36:10|948.4|948.4|948.4|948|948.6|948.4|948.2|948|2559
1622036180000|2021-05-26 13:36:20|948.2|948.2|948.4|948|948.6|948.4|948.2|948|5008
1622036190000|2021-05-26 13:36:30|948.6|948.2|948.4|948|948.6|948.2|948.2|948|1039
1622036210000|2021-05-26 13:36:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|2235
1622036220000|2021-05-26 13:37:00|948|947.6|947.4|947|948.4|948.2|947.4|947|24200
1622036230000|2021-05-26 13:37:10|947.2|947.2|947.4|947|947.4|947.2|947.2|946.8|3501
1622036240000|2021-05-26 13:37:20|947.2|946.8|947.2|946.8|947.4|947|947.2|946.8|6541
1622036250000|2021-05-26 13:37:30|947.4|947|948.4|948|948.4|948|947.4|947|32719
1622036260000|2021-05-26 13:37:40|948.2|947.8|948|947.6|948.2|947.8|947.8|947.6|6255
1622036270000|2021-05-26 13:37:50||947.8||947.6||947.8||947.6|3434
1622036280000|2021-05-26 13:38:00|948.2|947.8|948.2|948|948.6|948.2|948.2|947.8|18847
1622036290000|2021-05-26 13:38:10|948|947.8|948|947.6|948|947.8|947.8|947.6|2034
1622036300000|2021-05-26 13:38:20|948.2|947.8|948|947.8|948.2|947.8|947.8|947.4|5774
1622036310000|2021-05-26 13:38:30|947.8|947.6|948|947.6|948|947.8|947.8|947.6|4142
1622036320000|2021-05-26 13:38:40|948.2|947.8|948|947.6|948.2|947.8|948|947.6|9353
1622036330000|2021-05-26 13:38:50|948.2|947.8|948.2|947.8|948.4|948|948.2|947.6|5750
1622036340000|2021-05-26 13:39:00|948.4|948|948.6|948.2|948.8|948.4|948.4|948|3734
1622036370000|2021-05-26 13:39:30||948.4||948.2||948.4||948.2|1541
1622036380000|2021-05-26 13:39:40|948.4|948|948.6|948.2|948.6|948.2|948.4|948|2175
1622036390000|2021-05-26 13:39:50|948.4|948.4|948.4|948|948.4|948.4|948.4|948|2399
1622036400000|2021-05-26 13:40:00|948.2|947.8|948.4|948|948.4|948.2|948.2|947.8|5410
1622036410000|2021-05-26 13:40:10|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|3800
1622036420000|2021-05-26 13:40:20|948.6|948.2|948.8|948.6|948.8|948.6|948.6|948.2|2057
1622036430000|2021-05-26 13:40:30|949||949||949||949||822
1622036440000|2021-05-26 13:40:40|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|716
1622036450000|2021-05-26 13:40:50|949|948.6|949|948.6|949|948.6|949|948.6|1
1622036460000|2021-05-26 13:41:00|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1083
1622036470000|2021-05-26 13:41:10|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1002
1622036480000|2021-05-26 13:41:20|948.4|948|948.2|948|948.4|948.2|948.2|948|2548
1622036490000|2021-05-26 13:41:30|948|947.8|948|947.6|948|947.8|947.8|947.4|7682
1622036500000|2021-05-26 13:41:40|947.8|947.8|948|947.6|948|947.8|947.8|947.6|851
1622036520000|2021-05-26 13:42:00|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|1308
1622036530000|2021-05-26 13:42:10|948|947.6|948|947.6|948|947.8|948|947.6|2730
1622036540000|2021-05-26 13:42:20|947.8|947.4|948|947.6|948|947.8|947.8|947.4|4244
1622036560000|2021-05-26 13:42:40|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|100
1622036580000|2021-05-26 13:43:00|948|947.6|948|947.6|948|947.8|947.8|947.6|1991
1622036600000|2021-05-26 13:43:20|948.2|947.8|948.6|948.2|948.6|948.2|948.2|947.6|4026
1622036610000|2021-05-26 13:43:30|948.4|948|948|947.8|948.4|948|948|947.8|1528
1622036630000|2021-05-26 13:43:50|948.2|948|948.2|947.8|948.2|948|948.2|947.8|1106
1622036640000|2021-05-26 13:44:00|948|947.6|948|947.8|948|947.8|948|947.6|2188
1622036650000|2021-05-26 13:44:10|948.2|948|948.4|948.2|948.4|948.2|948.2|947.8|6307
1622036660000|2021-05-26 13:44:20|948.2|948|948.2|947.8|948.4|948.2|948.2|947.8|6948
1622036670000|2021-05-26 13:44:30|948.4|948|948.4|948.2|948.4|948.2|948.4|948|2236
1622036680000|2021-05-26 13:44:40|948.6|948.4|949|948.6|949|948.8|948.6|948.2|707
1622036690000|2021-05-26 13:44:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1007
1622036700000|2021-05-26 13:45:00|949|948.6|948.8|948.4|949|948.6|948.8|948.4|393
1622036710000|2021-05-26 13:45:10||948.6||948.4||948.6||948.4|0
1622036720000|2021-05-26 13:45:20|||||||||1145
1622036730000|2021-05-26 13:45:30|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|3992
1622036740000|2021-05-26 13:45:40|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|6918
1622036750000|2021-05-26 13:45:50|948.4||948.6||948.6||948.4||708
1622036760000|2021-05-26 13:46:00|948.4||948.4||948.4||948.4||5956
1622036770000|2021-05-26 13:46:10|948.2|948|948.2|947.8|948.2|948|948.2|947.8|3114
1622036790000|2021-05-26 13:46:30|948|947.6|947.8|947.6|948.2|947.8|947.8|947.6|716
1622036800000|2021-05-26 13:46:40|948|947.8|948|947.8|948|947.8|948|947.8|1040
1622036810000|2021-05-26 13:46:50|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|3354
1622036820000|2021-05-26 13:47:00|948||948||948||947.8||3896
1622036830000|2021-05-26 13:47:10|947.8|947.8|948|947.6|948.4|948.2|947.8|947.6|24055
1622036840000|2021-05-26 13:47:20|947.8|947.4|948|947.6|948.4|948|947.6|947.2|32469
1622036850000|2021-05-26 13:47:30|||||||||100
1622036880000|2021-05-26 13:48:00|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|745
1622036890000|2021-05-26 13:48:10|947.6|947.2|947.4|947|947.6|947.2|947.2|947|4278
1622036900000|2021-05-26 13:48:20|947.2|946.8|947.2|946.8|947.4|947|946.8|946.4|56459
1622036910000|2021-05-26 13:48:30|947|946.6|947|946.6|947|946.6|947|946.6|1642
1622036920000|2021-05-26 13:48:40|946.8|946.8|947|946.6|947.6|947.2|946.8|946.4|71519
1622036930000|2021-05-26 13:48:50|946.8|946.4|947.2|946.8|947.2|947|946.8|946.4|40580
1622036940000|2021-05-26 13:49:00|947|946.6|947|946.6|947|946.8|946.8|946.6|2831
1622036950000|2021-05-26 13:49:10|946.8|946.4|946.6|946.4|947|946.4|946.4|946.2|6463
1622036960000|2021-05-26 13:49:20|946.4|946.2|946.4|946|946.4|946.2|946.2|945.8|4302
1622036970000|2021-05-26 13:49:30|946.6|946.2|946.6|946.4|946.6|946.4|946.4|946|14979
1622036980000|2021-05-26 13:49:40|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|2438
1622036990000|2021-05-26 13:49:50|946.4|946|946.4|946|946.4|946|946.4|946|0
1622037000000|2021-05-26 13:50:00|946.2|945.8|946.8|946.4|946.8|946.6|946|945.6|54203
1622037010000|2021-05-26 13:50:10|946.6|946.2|946.4|946|946.6|946.2|946.4|946|6386
1622037020000|2021-05-26 13:50:20|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|3681
1622037030000|2021-05-26 13:50:30|946.4|946|946.4|946|946.6|946.2|946.2|946|11692
1622037040000|2021-05-26 13:50:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|338
1622037050000|2021-05-26 13:50:50|946.4|946.4|946.4|946|946.4|946.4|946.4|946|639
1622037060000|2021-05-26 13:51:00||946.2||946||946.2||946|0
1622037070000|2021-05-26 13:51:10|946.6|946.2|946.4|946.2|946.6|946.4|946.4|946.2|6320
1622037080000|2021-05-26 13:51:20|946.2|946|946.2|946|946.2|946|946.2|946|45
1622037090000|2021-05-26 13:51:30||945.8||945.8||945.8||945.8|60
1622037100000|2021-05-26 13:51:40|946.4|946|946.6|946.2|946.8|946.4|946.4|946|12235
1622037120000|2021-05-26 13:52:00|946.4|946|946.2|946|946.4|946|946.2|946|2212
1622037130000|2021-05-26 13:52:10|946.4||946.4||946.4||946.4||0
1622037160000|2021-05-26 13:52:40|946.6|946.2|947|946.8|947|946.8|946.6|946.2|9364
1622037170000|2021-05-26 13:52:50|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|700
1622037180000|2021-05-26 13:53:00|947|946.8|947.2|947|947.2|947|946.8|946.8|3967
1622037190000|2021-05-26 13:53:10|947.4|946.8|947.8|947.6|947.8|947.6|947.4|946.8|16968
1622037200000|2021-05-26 13:53:20|948|947.4|947.8|947.4|948|947.6|947.6|947.4|1979
1622037210000|2021-05-26 13:53:30|948|947.6|948.8|948.4|948.8|948.4|948|947.6|4971
1622037220000|2021-05-26 13:53:40|948.6|948.2|949|948.8|949|948.8|948.6|948.2|0
1622037240000|2021-05-26 13:54:00|948.8|948.6|948.6|948.4|949|948.6|948.6|948.4|2033
1622037250000|2021-05-26 13:54:10|948.4|948.2|948.4|948.2|948.6|948.2|948.4|948.2|57
1622037260000|2021-05-26 13:54:20|948.6|948|948.6|948.2|948.6|948.2|948.4|948|4345
1622037270000|2021-05-26 13:54:30|948.8|948.4|948.8|948.6|949|948.8|948.6|948.2|14627
1622037280000|2021-05-26 13:54:40|948.6|948.4|948.8|948.4|948.8|948.6|948.4|948.2|12172
1622037290000|2021-05-26 13:54:50|948.6|948.2|949|948.6|949|948.6|948.4|948|14118
1622037300000|2021-05-26 13:55:00|948.8|948.8|948.8|948.4|949|948.8|948.8|948.4|0
1622037320000|2021-05-26 13:55:20|949|948.6|948.8|948.6|949|948.8|948.8|948.6|2436
1622037330000|2021-05-26 13:55:30|949|948.8|949|948.6|949|948.8|948.8|948.6|3973
1622037340000|2021-05-26 13:55:40|949.2|948.8|949.6|949.2|949.6|949.4|949.2|948.6|23053
1622037350000|2021-05-26 13:55:50|949.4|949|949.4|949|949.4|949|949.2|948.8|4185
1622037360000|2021-05-26 13:56:00|949.2|948.8|949.6|949.2|949.6|949.4|949|948.8|3995
1622037370000|2021-05-26 13:56:10|949.4|949|949.4|949|949.4|949|949.4|949|0
1622037380000|2021-05-26 13:56:20|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1622037390000|2021-05-26 13:56:30|949.4|949|949.6|949.2|949.6|949.4|949.2|949|4400
1622037400000|2021-05-26 13:56:40|949.4|949|949.4|949|949.4|949|949.4|949|347
1622037410000|2021-05-26 13:56:50|949.2|948.8|949.6|949.2|949.8|949.4|949.2|948.8|3853
1622037420000|2021-05-26 13:57:00|949.4|949|949.4|949|949.4|949.2|949.2|948.8|21857
1622037430000|2021-05-26 13:57:10|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|4128
1622037440000|2021-05-26 13:57:20|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|1280
1622037460000|2021-05-26 13:57:40|949.8|949.4|950|949.6|950.4|950|949.8|949.4|13816
1622037490000|2021-05-26 13:58:10||949.8||949.6||949.8||949.6|1682
1622037500000|2021-05-26 13:58:20|949.8||950||950||949.8||0
1622037520000|2021-05-26 13:58:40||949.8||949.6||949.8||949.6|2224
1622037540000|2021-05-26 13:59:00|949.8|949.4|949.8|949.4|950|949.8|949.6|949.4|17803
1622037550000|2021-05-26 13:59:10|949.6|949.6|949.8|949.4|949.8|949.6|949.6|949.4|95
1622037570000|2021-05-26 13:59:30|950|949.6|950|949.6|950.2|950|949.8|949.4|19167
1622037580000|2021-05-26 13:59:40|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|1000
1622037590000|2021-05-26 13:59:50|950|950|950.2|949.8|950.2|950|950|949.8|1185
1622037600000|2021-05-26 14:00:00|950|950|950.2|949.8|950.2|950|950|949.8|193
1622037620000|2021-05-26 14:00:20|950.4|950|951|950.6|951|950.8|950.4|950|11203
1622037640000|2021-05-26 14:00:40|951.2|950.8|951.4|951|951.4|951|951.2|950.8|1448
1622037650000|2021-05-26 14:00:50|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|48
1622037660000|2021-05-26 14:01:00|951|951|951.6|951.2|951.6|951.2|951|951|3997
1622037670000|2021-05-26 14:01:10|951.4|951|951.2|951|951.4|951|951.2|951|0
1622037680000|2021-05-26 14:01:20|951|950.8|951.2|950.8|951.2|951|951|950.8|7262
1622037690000|2021-05-26 14:01:30|951|950.6|950.8|950.6|951|950.6|950.8|950.6|2242
1622037700000|2021-05-26 14:01:40|951|950.4|951|950.6|951|950.6|950.6|950.4|6207
1622037710000|2021-05-26 14:01:50|950.8|950.4|951|950.6|951|950.6|950.8|950.4|4989
1622037720000|2021-05-26 14:02:00|950.8|950.8|951|950.6|951|950.8|950.8|950.6|752
1622037730000|2021-05-26 14:02:10|950.8|950.4|950.4|950.2|950.8|950.4|950.4|950|3372
1622037740000|2021-05-26 14:02:20|950.6||950.6||950.6||950.6||0
1622037750000|2021-05-26 14:02:30|950.8|950.4|951|950.6|951|950.6|950.8|950.4|1287
1622037760000|2021-05-26 14:02:40|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|5158
1622037770000|2021-05-26 14:02:50|951.4|951|951.4|951|951.4|951|951.4|951|3064
1622037780000|2021-05-26 14:03:00|951.2|950.8|951|950.8|951.4|951.2|950.8|950.6|30068
1622037800000|2021-05-26 14:03:20|951.2|951|951.4|951|951.4|951|951.2|951|4093
1622037820000|2021-05-26 14:03:40|951.6|951.2|951.4|951|951.6|951.4|951.4|951|2020
1622037830000|2021-05-26 14:03:50|951.6|951.2|951.6|951.4|951.8|951.6|951.6|951.2|23350
1622037840000|2021-05-26 14:04:00|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|1400
1622037850000|2021-05-26 14:04:10|951.4||951.6||951.6||951.4||0
1622037870000|2021-05-26 14:04:30|951.8|951.4|952|951.6|952|951.8|951.8|951.2|12933
1622037880000|2021-05-26 14:04:40||951.8||951.8||951.8||951.6|0
1622037890000|2021-05-26 14:04:50||951.6||951.8||951.8||951.6|0
1622037900000|2021-05-26 14:05:00|951.8|951.6|952.6|952.2|952.6|952.4|951.8|951.6|11520
1622037910000|2021-05-26 14:05:10|952.4|952.4|952.8|952.4|952.8|952.4|952.4|952.4|2476
1622037920000|2021-05-26 14:05:20||952.6||952.4||952.6||952.4|0
1622037930000|2021-05-26 14:05:30|952.6|952.2|952|951.6|952.6|952.2|952|951.6|3288
1622037940000|2021-05-26 14:05:40|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|0
1622037950000|2021-05-26 14:05:50|951.6|951.2|951.4|951.2|951.6|951.4|951.4|951.2|4645
1622037960000|2021-05-26 14:06:00||951||951||951.2||951|513
1622037970000|2021-05-26 14:06:10|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|1704
1622037980000|2021-05-26 14:06:20|||||||||320
1622037990000|2021-05-26 14:06:30|951.4|951|951.4|951|951.4|951.2|951.4|951|2636
1622038010000|2021-05-26 14:06:50|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|4677
1622038020000|2021-05-26 14:07:00|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|125
1622038030000|2021-05-26 14:07:10|951.6|951.2|951.4|951|951.6|951.2|951.2|951|8375
1622038040000|2021-05-26 14:07:20||951.2||951||951.2||951|2667
1622038050000|2021-05-26 14:07:30|951.2|950.8|950.8|950.4|951.2|950.8|950.8|950.4|1720
1622038090000|2021-05-26 14:08:10|950.6|950.6|950.6|950.2|950.8|950.6|950.4|950.2|4131
1622038100000|2021-05-26 14:08:20|950.4|950|950.6|950.4|950.6|950.4|950.2|950|7899
1622038110000|2021-05-26 14:08:30||950.2||950.2||950.2||950.2|41
1622038130000|2021-05-26 14:08:50|950.4|950.4|950.8|950.6|950.8|950.6|950.4|950.4|9401
1622038140000|2021-05-26 14:09:00|951|950.4|951|950.6|951|950.6|950.6|950.4|4884
1622038150000|2021-05-26 14:09:10|951.2|950.8|951.6|951.2|951.6|951.2|951.2|950.8|5952
1622038160000|2021-05-26 14:09:20|951.8|951.4|952|951.6|952|951.6|951.8|951.4|1917
1622038170000|2021-05-26 14:09:30|951.8||952||952||951.8||339
1622038180000|2021-05-26 14:09:40|951.8||951.8||951.8||951.8||2400
1622038190000|2021-05-26 14:09:50|952|951.8|952.4|952|952.4|952|952|951.8|1101
1622038200000|2021-05-26 14:10:00|952.6|952.2|952.4|952|952.6|952.4|952.4|952|4197
1622038210000|2021-05-26 14:10:10|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952.2|2354
1622038220000|2021-05-26 14:10:20|953|952.4|952.8|952.4|953|952.4|952.8|952.4|172
1622038230000|2021-05-26 14:10:30|953|952.6|953|952.6|953|952.6|953|952.6|0
1622038240000|2021-05-26 14:10:40|952.8|952.4|952.2|951.8|953|952.4|952|951.8|5795
1622038250000|2021-05-26 14:10:50|952|951.6|952|951.6|952|951.6|952|951.6|400
1622038260000|2021-05-26 14:11:00|952.2|951.8|952.2|951.8|952.2|951.8|952|951.8|2569
1622038270000|2021-05-26 14:11:10|952.4|952|952.4|952|952.4|952|952.4|952|1697
1622038280000|2021-05-26 14:11:20|952.2||952.4||952.4||952.2||650
1622038290000|2021-05-26 14:11:30|952.6|952.2|952.4|952|952.6|952.4|952.4|952|2996
1622038340000|2021-05-26 14:12:20||952.2||952.2||952.2||952.2|0
1622038350000|2021-05-26 14:12:30|952.6|952|953|952.6|953|952.8|952.6|952|6888
1622038360000|2021-05-26 14:12:40|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|993
1622038370000|2021-05-26 14:12:50||952.6||952.4||952.6||952.4|0
1622038380000|2021-05-26 14:13:00|953|952.6|953.2|952.8|953.4|953|952.8|952.4|11983
1622038390000|2021-05-26 14:13:10||953||952.8||953||952.8|0
1622038420000|2021-05-26 14:13:40|953|952.6|952.8|952.4|953|952.6|952.8|952.4|7114
1622038440000|2021-05-26 14:14:00|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952.2|145
1622038450000|2021-05-26 14:14:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952|100
1622038460000|2021-05-26 14:14:20|952.6|952.4|952.6|952.2|952.6|952.4|952.4|952.2|2744
1622038480000|2021-05-26 14:14:40|952.8|952.4|953.2|952.8|953.2|952.8|952.8|952.4|4930
1622038490000|2021-05-26 14:14:50|953.4|953|953.4|953|953.4|953.2|953.4|953|101
1622038500000|2021-05-26 14:15:00|953.2|953.2|953.4|953|953.4|953.2|953.2|953|1570
1622038510000|2021-05-26 14:15:10|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|1121
1622038520000|2021-05-26 14:15:20|953.4||953.6||953.6||953.4||0
1622038540000|2021-05-26 14:15:40|953.4|953|953.4|953|953.6|953.2|953.2|953|10662
1622038560000|2021-05-26 14:16:00|953.2|952.8|953.2|953|953.2|953|953|952.8|3323
1622038570000|2021-05-26 14:16:10|953|952.8|952.8|952.4|953.2|952.8|952.6|952.4|12812
1622038590000|2021-05-26 14:16:30|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|0
1622038600000|2021-05-26 14:16:40|952.6||952.4||952.6||952.4||6247
1622038610000|2021-05-26 14:16:50|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|2029
1622038620000|2021-05-26 14:17:00|952.8|952.4|953.2|952.8|953.4|953|952.8|952.4|12476
1622038630000|2021-05-26 14:17:10||953||953||953||953|95
1622038640000|2021-05-26 14:17:20|953.4||953.4||953.4||953.4||0
1622038650000|2021-05-26 14:17:30|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|4968
1622038660000|2021-05-26 14:17:40|953.4|953|953.4|953.2|953.4|953.2|953.4|953|2146
1622038670000|2021-05-26 14:17:50|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|3591
1622038680000|2021-05-26 14:18:00|953.6|953.2|953.6|953.2|953.8|953.2|953.6|953.2|0
1622038700000|2021-05-26 14:18:20||953.4||953.4||953.4||953.4|377
1622038710000|2021-05-26 14:18:30||953.2||953.2||953.2||953.2|1332
1622038720000|2021-05-26 14:18:40||953.4||953.2||953.4||953.2|839
1622038740000|2021-05-26 14:19:00|953.4|953|953.4|953|953.4|953|953.4|953|1007
1622038750000|2021-05-26 14:19:10|953.2|953.2|953.2|953|953.4|953.2|953.2|953|4326
1622038770000|2021-05-26 14:19:30|953|952.8|953|952.8|953|952.8|953|952.8|11195
1622038780000|2021-05-26 14:19:40|952.8|952.6|953|952.6|953|952.8|952.8|952.6|5146
1622038790000|2021-05-26 14:19:50|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.6|4690
1622038800000|2021-05-26 14:20:00||953||953||953.2||953|342
1622038810000|2021-05-26 14:20:10|953.2|952.8|953|952.6|953.2|952.8|953|952.6|4013
1622038830000|2021-05-26 14:20:30|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|5349
1622038840000|2021-05-26 14:20:40|953|953|953|952.8|953.2|953|953|952.8|1432
1622038850000|2021-05-26 14:20:50|||||||||6916
1622038860000|2021-05-26 14:21:00|953.2|953|953.2|952.8|953.2|953|953.2|952.8|6509
1622038870000|2021-05-26 14:21:10|953|952.6|953|952.6|953|952.6|953|952.6|2243
1622038880000|2021-05-26 14:21:20|||||||||100
1622038910000|2021-05-26 14:21:50||952.8||952.8||952.8||952.8|3918
1622038920000|2021-05-26 14:22:00|953.2|953|953.2|952.8|953.2|953|953|952.8|9152
1622038960000|2021-05-26 14:22:40|||||||||1000
1622038970000|2021-05-26 14:22:50|953||953||953||953||355
1622038980000|2021-05-26 14:23:00|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1622038990000|2021-05-26 14:23:10|952.6||952.6||952.6||952.6||4973
1622039000000|2021-05-26 14:23:20|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|8277
1622039030000|2021-05-26 14:23:50|953|952.8|953.2|952.8|953.2|953|953|952.8|12963
1622039040000|2021-05-26 14:24:00|953|952.6|953|952.6|953|952.6|952.8|952.6|381
1622039060000|2021-05-26 14:24:20|952.8|952.8|953.2|952.8|953.2|952.8|952.8|952.6|5467
1622039080000|2021-05-26 14:24:40|953|952.6|953|952.6|953|952.6|953|952.6|0
1622039100000|2021-05-26 14:25:00|953.2|952.8|953|952.6|953.2|953|953|952.6|3021
1622039110000|2021-05-26 14:25:10|952.8|952.8|953|952.6|953|952.8|952.8|952.6|6615
1622039130000|2021-05-26 14:25:30|953.2|952.8|953.4|953|953.4|953.2|953|952.6|38207
1622039150000|2021-05-26 14:25:50|953.2|952.8|953|952.6|953.4|952.8|953|952.6|3219
1622039170000|2021-05-26 14:26:10|952.8|952.4|953|952.8|953.2|953|952.6|952.4|24732
1622039180000|2021-05-26 14:26:20|952.8|952.6|952.8|952.4|953|952.8|952.6|952.4|31603
1622039190000|2021-05-26 14:26:30|953|952.6|953|952.6|953|952.8|953|952.4|23727
1622039210000|2021-05-26 14:26:50|952.8|952.4|953|952.8|953|952.8|952.8|952.4|12047
1622039220000|2021-05-26 14:27:00|953.2|953|953.2|952.8|953.2|953|953|952.8|2592
1622039230000|2021-05-26 14:27:10|953|952.6|952.8|952.6|953|952.6|952.8|952.6|304
1622039240000|2021-05-26 14:27:20|953|952.4|953|952.6|953.2|952.8|953|952.4|5206
1622039250000|2021-05-26 14:27:30|952.8|952.8|953|952.6|953|952.8|952.8|952.6|1071
1622039290000|2021-05-26 14:28:10||952.8||952.8||952.8||952.8|2388
1622039300000|2021-05-26 14:28:20|953.2|953|953.2|952.8|953.2|953|953.2|952.8|4834
1622039310000|2021-05-26 14:28:30||953||953||953||953|325
1622039320000|2021-05-26 14:28:40||952.8||952.8||952.8||952.8|1225
1622039370000|2021-05-26 14:29:30|953|952.6|953|952.8|953|952.8|952.6|952.4|14217
1622039380000|2021-05-26 14:29:40|953.2|952.6|952.8|952.6|953.2|953|952.8|952.6|12530
1622039390000|2021-05-26 14:29:50|953|952.8|953|952.6|953|952.8|953|952.6|1198
1622039400000|2021-05-26 14:30:00|953.2|952.8|953.4|953|953.6|953.4|953.2|952.8|14235
1622039410000|2021-05-26 14:30:10|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1622039420000|2021-05-26 14:30:20|953.4|953|953.6|953.4|953.6|953.4|953.4|953|7528
1622039430000|2021-05-26 14:30:30|953.8|953.6|954.2|953.8|954.2|954|953.8|953.6|14890
1622039450000|2021-05-26 14:30:50|954|953.6|953.8|953.4|954|953.6|953.8|953.4|379
1622039460000|2021-05-26 14:31:00|953.6|953.6|954|953.8|954|953.8|953.6|953.4|7930
1622039470000|2021-05-26 14:31:10|953.8|953.6|953.8|953.4|954|953.6|953.8|953.4|322
1622039490000|2021-05-26 14:31:30||953.6||953.4||953.6||953.4|0
1622039500000|2021-05-26 14:31:40|954|953.6|954|953.6|954|953.8|954|953.6|5476
1622039510000|2021-05-26 14:31:50|954.2|953.8|954|953.8|954.2|954|954|953.8|2276
1622039520000|2021-05-26 14:32:00|954.2|954|954.2|953.8|954.2|954|954|953.8|538
1622039540000|2021-05-26 14:32:20|954.4|954|954.8|954.4|955.2|955|954.2|953.8|46650
1622039550000|2021-05-26 14:32:30|954.6||954.6||954.6||954.6||0
1622039560000|2021-05-26 14:32:40|954.4|954.2|954.4|954|954.4|954.2|954.4|954|739
1622039570000|2021-05-26 14:32:50|954.2|954.2|955|954.8|955.2|954.8|954.2|954.2|8746
1622039580000|2021-05-26 14:33:00|954.8|954.6|954.8|954.4|955|954.8|954.6|954.4|3072
1622039590000|2021-05-26 14:33:10|954.6|954.2|954.6|954.2|954.6|954.4|954.2|953.8|9227
1622039600000|2021-05-26 14:33:20|954.4|954|954.4|954|954.4|954|954.4|954|1500
1622039650000|2021-05-26 14:34:10|954.2|954.2|954.4|954|954.4|954.2|954.2|954|4599
1622039670000|2021-05-26 14:34:30|954.2||954.2||954.2||954.2||107
1622039680000|2021-05-26 14:34:40|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|12954
1622039690000|2021-05-26 14:34:50|955|954.6|955|954.6|955.4|955.2|954.8|954.6|23407
1622039710000|2021-05-26 14:35:10|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.2|14032
1622039720000|2021-05-26 14:35:20|954.8|954.6|954.8|954.4|955|954.8|954.8|954.4|6507
1622039740000|2021-05-26 14:35:40|954.6|954.6|955|954.6|955|954.8|954.6|954.6|9262
1622039750000|2021-05-26 14:35:50|954.8||955||955||954.8||50
1622039780000|2021-05-26 14:36:20|954.8|954.4|954.8|954.4|954.8|954.6|954.4|954|10161
1622039790000|2021-05-26 14:36:30||954.6||954.6||954.6||954.6|20
1622039800000|2021-05-26 14:36:40|955|954.8|955|954.6|955|954.8|955|954.6|1551
1622039820000|2021-05-26 14:37:00|954.8||954.8||954.8||954.8||0
1622039840000|2021-05-26 14:37:20|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|54
1622039850000|2021-05-26 14:37:30|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|33
1622039860000|2021-05-26 14:37:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.2|6879
1622039870000|2021-05-26 14:37:50||954.2||954.2||954.2||954.2|351
1622039880000|2021-05-26 14:38:00|954.4|954|954.6|954.2|954.6|954.4|954.2|954|6879
1622039890000|2021-05-26 14:38:10||954.4||954.4||954.4||954.4|0
1622039910000|2021-05-26 14:38:30|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|1834
1622039930000|2021-05-26 14:38:50|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|1217
1622039940000|2021-05-26 14:39:00|954.8|954.4|955|954.6|955|954.8|954.6|954.4|9714
1622039950000|2021-05-26 14:39:10|955.2|954.8|955|954.8|955.2|955|955|954.8|7832
1622039970000|2021-05-26 14:39:30|955.2|955|955|954.8|955.2|955|954.8|954.6|5812
1622039990000|2021-05-26 14:39:50|||||||||919
1622040010000|2021-05-26 14:40:10|954.8|954.6|955.4|955|955.6|955.4|954.8|954.6|20266
1622040020000|2021-05-26 14:40:20||955.2||955||955.2||955|2500
1622040040000|2021-05-26 14:40:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|347
1622040050000|2021-05-26 14:40:50|955||955||955||955||4002
1622040060000|2021-05-26 14:41:00|954.8|954.6|955|954.6|955|954.6|954.8|954.6|29
1622040090000|2021-05-26 14:41:30|954.8||954.8||954.8||954.8||0
1622040100000|2021-05-26 14:41:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|92
1622040120000|2021-05-26 14:42:00|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954|12044
1622040130000|2021-05-26 14:42:10||954.4||954.2||954.4||954.2|0
1622040140000|2021-05-26 14:42:20|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|12498
1622040150000|2021-05-26 14:42:30|954.6||954.6||954.6||954.6||607
1622040170000|2021-05-26 14:42:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|707
1622040180000|2021-05-26 14:43:00|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|539
1622040190000|2021-05-26 14:43:10|954.4|954.2|954.6|954.2|954.8|954.4|954.4|954.2|7714
1622040200000|2021-05-26 14:43:20|954.4|954.4|954.6|954.4|954.8|954.4|954.4|954.2|5701
1622040210000|2021-05-26 14:43:30|954.4|954.2|954.8|954.6|954.8|954.6|954.4|954.2|1662
1622040220000|2021-05-26 14:43:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|53
1622040240000|2021-05-26 14:44:00|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|2192
1622040250000|2021-05-26 14:44:10|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.4|1854
1622040260000|2021-05-26 14:44:20|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|3357
1622040290000|2021-05-26 14:44:50|||||||||500
1622040300000|2021-05-26 14:45:00|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.2|18507
1622040320000|2021-05-26 14:45:20|||||||||611
1622040340000|2021-05-26 14:45:40|955|954.8|955|954.6|955|954.8|954.8|954.6|4852
1622040360000|2021-05-26 14:46:00|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.4|29395
1622040370000|2021-05-26 14:46:10||954.6||954.6||954.6||954.6|0
1622040380000|2021-05-26 14:46:20||954.4||954.4||954.4||954.4|0
1622040390000|2021-05-26 14:46:30||954.6||954.6||954.6||954.6|1144
1622040400000|2021-05-26 14:46:40|955|954.8|955.4|955|955.4|955.2|955|954.8|27979
1622040410000|2021-05-26 14:46:50|955.2||955.2||955.2||955.2||1703
1622040420000|2021-05-26 14:47:00|955|954.8|955|954.8|955.2|955|954.8|954.6|19453
1622040450000|2021-05-26 14:47:30|954.8|954.6|955|954.6|955|954.6|954.8|954.6|2809
1622040480000|2021-05-26 14:48:00|954.8|954.8|955.2|954.8|955.2|954.8|954.8|954.8|10032
1622040490000|2021-05-26 14:48:10|955|954.6|954.8|954.6|955|954.6|954.8|954.6|5490
1622040500000|2021-05-26 14:48:20|955|954.8|955|954.6|955|954.8|955|954.6|2608
1622040510000|2021-05-26 14:48:30||954.8||954.6||954.8||954.6|0
1622040520000|2021-05-26 14:48:40|954.8|954.4|954.8|954.6|955|954.6|954.6|954.4|5606
1622040550000|2021-05-26 14:49:10||954.4||954.4||954.4||954.4|4422
1622040590000|2021-05-26 14:49:50|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|3950
1622040600000|2021-05-26 14:50:00||954.4||954.4||954.4||954.4|0
1622040610000|2021-05-26 14:50:10|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|10530
1622040620000|2021-05-26 14:50:20|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|2726
1622040630000|2021-05-26 14:50:30|955|954.6|955|954.6|955|954.8|955|954.6|5181
1622040640000|2021-05-26 14:50:40|954.8|954.4|955|954.8|955|954.8|954.6|954.4|6491
1622040650000|2021-05-26 14:50:50|955.2|954.6|955.2|955|955.2|955|955.2|954.6|9913
1622040660000|2021-05-26 14:51:00|955|954.8|955.2|954.8|955.2|954.8|955|954.8|3416
1622040680000|2021-05-26 14:51:20|955|954.6|955|954.8|955|954.8|954.8|954.6|1118
1622040690000|2021-05-26 14:51:30|954.8|954.6|955.2|954.8|955.2|955|954.8|954.6|11413
1622040700000|2021-05-26 14:51:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1622040710000|2021-05-26 14:51:50|955.2|954.8|955.2|955|955.2|955|955.2|954.8|5254
1622040720000|2021-05-26 14:52:00|955|954.8|955|954.8|955|954.8|955|954.8|92
1622040730000|2021-05-26 14:52:10|955.2|955|955.2|955|955.2|955|955.2|954.8|1059
1622040740000|2021-05-26 14:52:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2927
1622040760000|2021-05-26 14:52:40|955.2|955.2|956.2|955.8|956.4|956.2|955.2|955|114010
1622040770000|2021-05-26 14:52:50|956|955.6|956.2|955.8|956.2|955.8|956|955.6|10884
1622040790000|2021-05-26 14:53:10|956|955.6|955.8|955.6|956|955.8|955.8|955.6|5045
1622040800000|2021-05-26 14:53:20|||||||||76
1622040810000|2021-05-26 14:53:30||955.4||955.6||955.6||955.4|2510
1622040820000|2021-05-26 14:53:40|956|955.8|956|955.8|956|955.8|956|955.8|7105
1622040830000|2021-05-26 14:53:50|955.8|955.6|956|955.6|956|955.8|955.8|955.6|2618
1622040840000|2021-05-26 14:54:00|955.8||955.8||956||955.8||0
1622040850000|2021-05-26 14:54:10|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|92
1622040870000|2021-05-26 14:54:30|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|3488
1622040880000|2021-05-26 14:54:40|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|2116
1622040900000|2021-05-26 14:55:00|955.8|955.4|956|955.6|956|955.8|955.8|955.4|4923
1622040910000|2021-05-26 14:55:10|||||||||100
1622040920000|2021-05-26 14:55:20||955.8||955.8||955.8||955.8|300
1622040930000|2021-05-26 14:55:30|956.2|956|956.2|955.8|956.2|956|956.2|955.8|2978
1622040940000|2021-05-26 14:55:40|956|955.6|955.8|955.6|956.2|955.6|955.8|955.4|3163
1622040950000|2021-05-26 14:55:50|956|955.8|956|955.6|956.2|955.8|956|955.6|2483
1622040960000|2021-05-26 14:56:00|956.2|955.8|956.2|955.8|956.2|955.8|956|955.6|2393
1622040970000|2021-05-26 14:56:10||956||956||956||956|1714
1622040980000|2021-05-26 14:56:20|||||||||1268
1622040990000|2021-05-26 14:56:30|956.4|956.2|956.4|956.2|956.8|956.4|956.4|956|21877
1622041000000|2021-05-26 14:56:40|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|2850
1622041010000|2021-05-26 14:56:50|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|639
1622041020000|2021-05-26 14:57:00|956.6|956.4|956.8|956.4|956.8|956.6|956.4|956.2|6020
1622041030000|2021-05-26 14:57:10|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|173
1622041040000|2021-05-26 14:57:20|957|956.6|956.8|956.6|957|956.8|956.8|956.6|7500
1622041050000|2021-05-26 14:57:30|957|956.8|957.2|957|957.2|957|957|956.8|14268
1622041060000|2021-05-26 14:57:40|957.4|957.2|957.4|957|957.4|957.2|957.4|957|2324
1622041070000|2021-05-26 14:57:50||957.2||957.2||957.2||957|3391
1622041080000|2021-05-26 14:58:00|||||||||1820
1622041090000|2021-05-26 14:58:10|957.2|957|957|956.8|957.4|957.2|957|956.8|14356
1622041100000|2021-05-26 14:58:20|957.2|957|957.2|957|957.2|957|957.2|957|1982
1622041110000|2021-05-26 14:58:30||956.8||956.8||956.8||956.8|1269
1622041120000|2021-05-26 14:58:40|957|956.6|956.8|956.6|957|956.6|956.8|956.6|2667
1622041130000|2021-05-26 14:58:50|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|1875
1622041180000|2021-05-26 14:59:40|||||||||943
1622041200000|2021-05-26 15:00:00|957|956.6|957|956.6|957|956.8|956.8|956.6|10934
1622041210000|2021-05-26 15:00:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|4652
1622041230000|2021-05-26 15:00:30||956.6||956.6||956.6||956.6|6031
1622041240000|2021-05-26 15:00:40|||||||||5284
1622041250000|2021-05-26 15:00:50|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|6993
1622041260000|2021-05-26 15:01:00|957|956.6|957.2|956.8|957.2|957|956.8|956.6|9636
1622041280000|2021-05-26 15:01:20|957|956.6|957|956.6|957|956.6|956.8|956.4|4538
1622041290000|2021-05-26 15:01:30||956.8||956.8||956.8||956.8|300
1622041300000|2021-05-26 15:01:40|957.2|957|957|956.8|957.2|957|957|956.8|2021
1622041310000|2021-05-26 15:01:50|956.6|956.4|956.8|956.6|957|956.8|956.6|956.4|26930
1622041320000|2021-05-26 15:02:00|957|956.8|957|956.8|957.2|956.8|957|956.8|5169
1622041330000|2021-05-26 15:02:10|956.8|956.6|957|956.6|957|956.8|956.8|956.4|0
1622041340000|2021-05-26 15:02:20||956.8||956.6||956.8||956.6|0
1622041350000|2021-05-26 15:02:30|956.8|956.4|957|956.8|957|956.8|956.6|956.4|34878
1622041360000|2021-05-26 15:02:40|957.2|957|957|956.8|957.2|957|957|956.8|2590
1622041370000|2021-05-26 15:02:50|957.2|957|957|956.8|957.2|957|957|956.8|22293
1622041380000|2021-05-26 15:03:00|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|599
1622041390000|2021-05-26 15:03:10|957|956.6|957|956.6|957|956.8|957|956.4|9887
1622041400000|2021-05-26 15:03:20|957.2|956.8|957.4|957|957.4|957.2|957.2|956.8|17345
1622041430000|2021-05-26 15:03:50|957.2||957.2||957.2||957.2||0
1622041440000|2021-05-26 15:04:00|957|956.8|957|956.8|957.2|957|956.8|956.6|5409
1622041450000|2021-05-26 15:04:10|957.2|957|957.2|956.8|957.2|957|957.2|956.8|194
1622041470000|2021-05-26 15:04:30|957|956.6|956.8|956.4|957.2|956.6|956.8|956.4|3500
1622041480000|2021-05-26 15:04:40||956.6||956.6||956.6||956.4|2318
1622041490000|2021-05-26 15:04:50|||||||||1473
1622041500000|2021-05-26 15:05:00|957|956.6|956.8|956.4|957|956.6|956.8|956.4|1700
1622041510000|2021-05-26 15:05:10|957|956.6|957|956.6|957|956.6|957|956.6|0
1622041520000|2021-05-26 15:05:20|956.8|956.4|957.2|956.6|957.2|956.8|956.8|956.4|0
1622041530000|2021-05-26 15:05:30|958|957.6|958|957.4|958|957.6|957.8|957.2|2539
1622041540000|2021-05-26 15:05:40|958.2|957.6|957.6|957.2|958.2|957.6|957.6|957.2|256
1622041550000|2021-05-26 15:05:50|958|957.6|957.8|957.4|958|957.6|957.8|957.4|110
1622041560000|2021-05-26 15:06:00|958|957.6|958.2|957.6|958.2|957.6|958|957.4|0
1622041580000|2021-05-26 15:06:20|958|957.4|958.6|958|958.6|958|958|957.4|640
1622041600000|2021-05-26 15:06:40|||||||||25
1622041610000|2021-05-26 15:06:50|958|957.6|958.2|957.8|958.4|958|958|957.6|0
1622041620000|2021-05-26 15:07:00|958.4|958|958.4|957.8|958.4|958|958.2|957.6|0
1622041630000|2021-05-26 15:07:10|958.2|957.6|958.2|957.8|958.2|957.8|958|957.6|1513
1622041650000|2021-05-26 15:07:30|958|957.6|958.4|957.8|958.4|957.8|958|957.6|0
1622041660000|2021-05-26 15:07:40|958.2||958.2||958.2||958.2||0
1622041670000|2021-05-26 15:07:50|958.4|958.4|958.8|958.2|958.8|958.4|958.4|958.2|1500
1622041680000|2021-05-26 15:08:00|958.6|958|958.4|957.8|958.6|958|958.4|957.8|118
1622041710000|2021-05-26 15:08:30|958.6|958|958.8|958.4|958.8|958.4|958.4|958|664
1622041720000|2021-05-26 15:08:40|958.6|958.2|959|958.6|959|958.6|958.6|958.2|100
1622041730000|2021-05-26 15:08:50|958.8|958.4|959|958.6|959.4|958.8|958.8|958.4|702
1622041740000|2021-05-26 15:09:00|959.2|958.4|959.2|958.6|959.2|958.6|959.2|958.4|100
1622041750000|2021-05-26 15:09:10|958.8|958.4|959|958.6|959|958.6|958.8|958.4|236
1622041760000|2021-05-26 15:09:20|958.8|958.4|959|958.4|959|958.4|958.8|958.2|162
1622041770000|2021-05-26 15:09:30|958.6|958.2|959|958.6|959|958.6|958.6|958.2|447
1622041780000|2021-05-26 15:09:40|958.8|958.4|959|958.6|959|958.6|958.8|958.4|211
1622041800000|2021-05-26 15:10:00|958.8|958.4|959.2|958.6|959.4|958.8|958.8|958.4|1619
1622041810000|2021-05-26 15:10:10|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|0
1622041830000|2021-05-26 15:10:30|959.2||959.2||959.2||959.2||0
1622041840000|2021-05-26 15:10:40|959.4|959|958.8|958.4|959.4|959|958.8|958.4|172
1622041850000|2021-05-26 15:10:50|959|958.6|959|958.6|959|958.6|958.8|958.4|895
1622041860000|2021-05-26 15:11:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|76
1622041870000|2021-05-26 15:11:10|959|958.2|959|958.4|959|958.4|959|958.2|386
1622041880000|2021-05-26 15:11:20|959.2|958.8|959.2|958.8|959.2|958.8|959|958.4|137
1622041890000|2021-05-26 15:11:30|959|958.6|959|958.6|959|958.6|959|958.6|0
1622041900000|2021-05-26 15:11:40|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1622041910000|2021-05-26 15:11:50|959|958.6|959.2|958.6|959.2|958.8|958.8|958.4|498
1622041920000|2021-05-26 15:12:00|959|958.8|959|958.4|959.2|958.8|959|958.4|498
1622041940000|2021-05-26 15:12:20|958.8|958.6|959|958.4|959.2|958.6|958.8|958.4|786
1622041950000|2021-05-26 15:12:30|959.2|958.6|959.2|958.8|959.2|958.8|959|958.4|1989
1622041960000|2021-05-26 15:12:40|959|958.6|959.2|958.6|959.2|958.6|959|958.4|1500
1622041970000|2021-05-26 15:12:50|959|958.4|959.2|958.8|959.2|958.8|959|958.4|0
1622041980000|2021-05-26 15:13:00|959|958.6|959|958.6|959|958.6|959|958.6|0
1622041990000|2021-05-26 15:13:10|959.6|959|959.4|959|959.6|959|959.4|959|331
1622042000000|2021-05-26 15:13:20|959.2|958.8|959.2|958.8|959.2|958.8|959|958.6|1117
1622042010000|2021-05-26 15:13:30|959.4|959|959.4|959|959.4|959|959.2|958.8|90
1622042020000|2021-05-26 15:13:40|959.2|958.8|959.4|958.8|959.6|959|959.2|958.8|0
1622042040000|2021-05-26 15:14:00|959|958.6|959.2|958.8|959.2|958.8|959|958.6|815
1622042050000|2021-05-26 15:14:10|959.4|959|959.4|959|959.6|959.2|959.2|958.8|100
1622042060000|2021-05-26 15:14:20|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|406
1622042070000|2021-05-26 15:14:30|959.4|959|959.4|959|959.4|959|959.4|959|0
1622042080000|2021-05-26 15:14:40|959.8|959.4|959.6|959.2|959.8|959.4|959.4|959|771
1622042100000|2021-05-26 15:15:00|959.4|959|959.4|959|959.4|959|959.2|958.8|406
1622042110000|2021-05-26 15:15:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|0
1622042120000|2021-05-26 15:15:20|959.6|958.8|959.4|958.8|959.6|958.8|959.2|958.6|781
1622042130000|2021-05-26 15:15:30|959.2|958.6|959.4|958.8|959.6|959|959.2|958.6|237
1622042140000|2021-05-26 15:15:40||959||958.8||959||958.8|0
1622042150000|2021-05-26 15:15:50|959.6|959|960|959.4|960|959.4|959.6|959|318
1622042170000|2021-05-26 15:16:10|960.2|959.6|960|959.4|960.2|959.6|959.8|959.2|970
1622042180000|2021-05-26 15:16:20||959.6||959.6||959.6||959.6|144
1622042190000|2021-05-26 15:16:30|959.8|959.4|960|959.4|960|959.4|959.8|959.4|0
1622042220000|2021-05-26 15:17:00||959.6||959.6||959.6||959.6|0
1622042230000|2021-05-26 15:17:10|959.8|959.4|960|959.4|960.2|959.6|959.8|959.4|0
1622042240000|2021-05-26 15:17:20|960.8|960.2|960.6|960|960.8|960.2|960.6|960|100
1622042260000|2021-05-26 15:17:40|960.8|960.2|960.8|960.2|960.8|960.2|960.8|960.2|0
1622042270000|2021-05-26 15:17:50|961|960.4|960.6|960|961|960.4|960.6|960|792
1622042280000|2021-05-26 15:18:00|960.8|960.2|960.2|959.6|960.8|960.2|960.2|959.6|900
1622042290000|2021-05-26 15:18:10|960|959.4|960.2|959.6|960.2|959.6|960|959.4|1425
1622042300000|2021-05-26 15:18:20|960|959.4|960.2|959.8|960.2|959.8|960|959.4|94
1622042310000|2021-05-26 15:18:30|960.6|960|960.8|960.2|960.8|960.2|960.4|959.8|203
1622042320000|2021-05-26 15:18:40|960.6|960|961|960.6|961|960.6|960.6|960|3559
1622042330000|2021-05-26 15:18:50|960.8|960.4|961|960.6|961.2|960.8|960.8|960.4|1319
1622042340000|2021-05-26 15:19:00|961.4|961|961.4|961|961.4|961|961.4|961|958
1622042350000|2021-05-26 15:19:10|961.6|961.2|961.4|961|961.6|961.2|961.4|961|680
1622042360000|2021-05-26 15:19:20|961.6|961.2|961.4|961|961.6|961.2|961.4|961|244
1622042370000|2021-05-26 15:19:30|961.2|960.8|961.4|961|961.4|961|961.2|960.8|931
1622042380000|2021-05-26 15:19:40|961.6|961.2|961.8|961.4|962|961.6|961.6|961.2|828
1622042390000|2021-05-26 15:19:50|961.6|961.2|962|961.4|962|961.4|961.6|961.2|987
1622012460000|2021-05-26 07:01:00|964.8|960.6|962.4|961.6|964.8|962|960.8|960.6|4189
1622012470000|2021-05-26 07:01:10|962.2|961.4|959.8|959.4|962.2|961.4|959.8|959.4|88229
1622012480000|2021-05-26 07:01:20|960|959.6|960.8|960.2|961.4|960.6|960|959.6|8528
1622012490000|2021-05-26 07:01:30|960.6|960|960|959.4|960.8|960|960|959.4|15264
1622012510000|2021-05-26 07:01:50|960.2|959.6|961.2|960.6|961.4|960.6|960.2|959.6|8876
1622012520000|2021-05-26 07:02:00|961.4|960.8|961.6|960.8|962|961|961.2|960.6|6098
1622012530000|2021-05-26 07:02:10|961.8|961|961.8|961.2|962.4|961.4|961.6|961|2541
1622012540000|2021-05-26 07:02:20|962||962||962||962||120
1622012550000|2021-05-26 07:02:30|962.2|961.4|962.6|961.6|962.6|962|962.2|961.2|5300
1622012560000|2021-05-26 07:02:40|962.4||962.4||962.4||962.2||0
1622012570000|2021-05-26 07:02:50|962.6|961.8|962.8|961.8|963|961.8|962.4|961.6|809
1622012580000|2021-05-26 07:03:00|963|962|963|962.2|963.2|962.2|962.6|961.8|375
1622012590000|2021-05-26 07:03:10|962.8||962.8||962.8||962.8||0
1622012600000|2021-05-26 07:03:20|963|963|962.4|961.8|963.4|963|962.4|961.8|9432
1622012610000|2021-05-26 07:03:30|962.2||962.2||962.4||962.2||322
1622012620000|2021-05-26 07:03:40|962.4|962|963.6|962.6|963.6|962.8|962.4|962|1358
1622012630000|2021-05-26 07:03:50||962.8||963||963||962.8|900
1622012640000|2021-05-26 07:04:00|963.8|963.2|963.6|963|964.2|963.4|963.6|963|3190
1622012660000|2021-05-26 07:04:20|963.8||964||964||963.8||0
1622012670000|2021-05-26 07:04:30|964.2|963.2|965.2|964.2|965.2|964.6|964.2|963.2|10265
1622012700000|2021-05-26 07:05:00|965|964.4|964.8|964.2|965|964.4|964.8|964.2|0
1622012710000|2021-05-26 07:05:10|964.6|964|964.2|963.6|964.8|964|964.2|963.6|2847
1622012720000|2021-05-26 07:05:20|964.4|963.8|964.6|964.2|964.6|964.2|964.4|963.8|2030
1622012730000|2021-05-26 07:05:30|964.8|964.4|964.8|964.4|964.8|964.4|964.4|964.2|3050
1622012740000|2021-05-26 07:05:40||964.2||964.2||964.2||964.2|71
1622012750000|2021-05-26 07:05:50|965|964.4|965.6|964.8|965.6|964.8|965|964.4|1472
1622012760000|2021-05-26 07:06:00|965.4|965|965.2|964.6|965.6|965|964.8|964.6|4988
1622012770000|2021-05-26 07:06:10|||||||||2930
1622012800000|2021-05-26 07:06:40|||||||||505
1622012810000|2021-05-26 07:06:50|965|964.4|964|963.6|965.2|964.4|964|963.6|10720
1622012820000|2021-05-26 07:07:00|||||||||828
1622012830000|2021-05-26 07:07:10|964.2|963.8|964.4|964|964.4|964|964.2|963.8|3488
1622012840000|2021-05-26 07:07:20|964.6|964.2|964.8|964.2|964.8|964.2|964.6|964.2|285
1622012850000|2021-05-26 07:07:30|965|964.4|964.8|964.2|965|964.4|964.8|964.2|1345
1622012860000|2021-05-26 07:07:40|965|964.4|964.6|964.2|965.2|964.6|964.6|964.2|2511
1622012870000|2021-05-26 07:07:50|964.8|964|964.2|963.6|964.8|964|964.2|963.6|2251
1622012890000|2021-05-26 07:08:10|964||964||964||964||195
1622012900000|2021-05-26 07:08:20|||||||||287
1622012910000|2021-05-26 07:08:30|964.2|963.8|964.2|963.6|964.6|963.8|964.2|963.6|2916
1622012920000|2021-05-26 07:08:40|964.4|963.8|964|963.6|964.4|963.8|964|963.6|97
1622012930000|2021-05-26 07:08:50|964.2|963.8|964.6|964|964.6|964|964.2|963.6|2124
1622012940000|2021-05-26 07:09:00|964.4||964.6||964.6||964.4||0
1622012960000|2021-05-26 07:09:20|964.4||964.6||964.6||964.4||0
1622012980000|2021-05-26 07:09:40|964.8|964.2|964.8|964.2|965|964.2|964.8|964.2|1018
1622012990000|2021-05-26 07:09:50|964.6|964|964.4|964|964.8|964.2|964.2|964|4402
1622013000000|2021-05-26 07:10:00|964.2|963.8|963.4|963|964.2|963.8|963.4|963|5050
1622013010000|2021-05-26 07:10:10|963.6|963.2|963.8|963.4|963.8|963.4|963.6|963.2|1579
1622013020000|2021-05-26 07:10:20|963.6|963.2|963.6|963|963.8|963.2|963.4|963|27
1622013030000|2021-05-26 07:10:30|963.4|963.2|963.6|963|963.6|963.2|963.4|963|100
1622013040000|2021-05-26 07:10:40|963.4|962.8|962.8|962.4|963.6|962.8|962.8|962.4|872
1622013050000|2021-05-26 07:10:50|963|962.6|963|962.4|963.6|963|962.8|962.4|2113
1622013060000|2021-05-26 07:11:00|963.2|962.6|963.4|963|963.4|963|963.2|962.6|0
1622013070000|2021-05-26 07:11:10|963|962.8|963.4|963|963.4|963|963|962.8|5162
1622013080000|2021-05-26 07:11:20|963.6|963.2|963.6|963|963.8|963.4|963.6|963|1514
1622013090000|2021-05-26 07:11:30||963.2||963.2||963.2||963.2|0
1622013110000|2021-05-26 07:11:50|963.8|963.4|963.8|963.2|964.2|963.8|963.6|963|3586
1622013120000|2021-05-26 07:12:00|964|963.4|964|963.6|964|963.6|964|963.4|1249
1622013130000|2021-05-26 07:12:10|||||||||51
1622013140000|2021-05-26 07:12:20|964.2|963.8|963.6|963|964.4|964|963.4|963|1478
1622013150000|2021-05-26 07:12:30|963.4||963.6||963.6||963.4||0
1622013160000|2021-05-26 07:12:40|963.8|963.2|963.8|963.2|964|963.4|963.6|963|218
1622013170000|2021-05-26 07:12:50|963.6|963|963.6|963|963.6|963|963.6|963|0
1622013180000|2021-05-26 07:13:00|963.8|963.2|964.2|963.8|964.2|963.8|963.8|963.2|4408
1622013190000|2021-05-26 07:13:10|964.6|963.6|964.8|964.4|964.8|964.4|964.6|963.6|521
1622013200000|2021-05-26 07:13:20|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|2509
1622013210000|2021-05-26 07:13:30|964.4|964|964.4|963.8|964.4|964|964.2|963.8|1889
1622013220000|2021-05-26 07:13:40|964|964|964.4|963.8|964.4|964|964|963.8|2228
1622013230000|2021-05-26 07:13:50|964.2|964|964.4|963.8|964.6|964|964.2|963.8|0
1622013240000|2021-05-26 07:14:00|964.2|964|964.6|964.2|964.6|964.2|964.2|964|0
1622013250000|2021-05-26 07:14:10|964.8|964.4|964.8|964.2|964.8|964.6|964.8|964.2|1718
1622013260000|2021-05-26 07:14:20||964.4||964.4||964.4||964.4|0
1622013270000|2021-05-26 07:14:30|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1622013280000|2021-05-26 07:14:40|964.4|964|964|963.6|964.4|964|964|963.6|6045
1622013290000|2021-05-26 07:14:50|963.8|963.4|963.6|963|963.8|963.4|963.4|963|656
1622013300000|2021-05-26 07:15:00||963.2||963.2||963.2||963.2|0
1622013310000|2021-05-26 07:15:10|||||||||20
1622013320000|2021-05-26 07:15:20|963.4|963|963.4|963|963.4|963|963.2|962.6|2443
1622013330000|2021-05-26 07:15:30|963.2|962.8|963|962.6|963.2|962.8|963|962.6|2380
1622013340000|2021-05-26 07:15:40|962.8|962.4|963|962.8|963.6|963|962.8|962.4|26685
1622013350000|2021-05-26 07:15:50|963.2||963.2||963.2||963.2||2091
1622013380000|2021-05-26 07:16:20|963.4|963|964.2|963.6|964.2|963.6|963.4|963|7097
1622013390000|2021-05-26 07:16:30|964.4||964.2||964.4||964.2||0
1622013400000|2021-05-26 07:16:40|964.4|963.8|964.2|963.6|964.6|964|964|963.6|3034
1622013410000|2021-05-26 07:16:50|964||964||964||964||0
1622013440000|2021-05-26 07:17:20|963.8|963.4|963.6|963|963.8|963.6|963.6|963|3580
1622013450000|2021-05-26 07:17:30|963.8|963.2|964|963.4|964|963.4|963.8|963.2|2701
1622013460000|2021-05-26 07:17:40|963.8|963.2|963.8|963.2|963.8|963.2|963.8|963.2|0
1622013470000|2021-05-26 07:17:50|964|963.4|964|963.6|964|963.6|964|963.4|1648
1622013480000|2021-05-26 07:18:00|963.8||963.8||963.8||963.8||672
1622013490000|2021-05-26 07:18:10|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|1132
1622013500000|2021-05-26 07:18:20|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1622013510000|2021-05-26 07:18:30|963.4||963.8||963.8||963.4||0
1622013520000|2021-05-26 07:18:40|963.6|963|963.6|963.2|963.6|963.2|963.2|963|2316
1622013540000|2021-05-26 07:19:00|||||||||50
1622013550000|2021-05-26 07:19:10|963.4|963|962.8|962.4|963.4|963|962.8|962.4|4054
1622013560000|2021-05-26 07:19:20|962.6|962.2|962.4|962|962.8|962.4|962.2|961.8|2488
1622013570000|2021-05-26 07:19:30|962.2|961.8|962.4|962|962.4|962|962|961.8|830
1622013580000|2021-05-26 07:19:40|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|1692
1622013590000|2021-05-26 07:19:50|962|961.4|962.2|961.8|962.2|961.8|961.8|961.4|5149
1622013620000|2021-05-26 07:20:20|962|961.6|961.8|961.4|962|961.6|961.8|961.4|5369
1622013630000|2021-05-26 07:20:30|961.6|961.2|961.2|961|961.6|961.2|961.2|961|2244
1622013650000|2021-05-26 07:20:50|961|960.6|961|960.6|961|960.6|961|960.6|1331
1622013660000|2021-05-26 07:21:00|960.6|960.4|961|960.8|961|960.8|960.6|960.2|5432
1622013670000|2021-05-26 07:21:10|961.2|961|961.6|961.2|961.8|961.2|961.2|961|8731
1622013680000|2021-05-26 07:21:20|961.4|961|961|960.6|961.4|961|961|960.6|2980
1622013740000|2021-05-26 07:22:20|961.2|960.8|961|960.6|961.2|961|961|960.6|1649
1622013760000|2021-05-26 07:22:40|961.2|960.8|961.4|960.8|961.6|961|961.2|960.6|5101
1622013790000|2021-05-26 07:23:10|961||961||961||961||0
1622013800000|2021-05-26 07:23:20|961.2|961|961.2|960.8|961.4|961|961.2|960.8|1726
1622013810000|2021-05-26 07:23:30|961|960.6|961|960.6|961|960.6|961|960.6|1540
1622013820000|2021-05-26 07:23:40|961.2||961.2||961.2||961.2||1050
1622013840000|2021-05-26 07:24:00|||||||||500
1622013850000|2021-05-26 07:24:10|961.4|960.8|961.2|960.6|961.4|960.8|961|960.6|500
1622013870000|2021-05-26 07:24:30|961|960.4|960.6|960|961|960.4|960.6|960|10438
1622013880000|2021-05-26 07:24:40|960.4|960.2|960.6|960|960.6|960.2|960.4|960|5401
1622013900000|2021-05-26 07:25:00|960.4||960.6||960.6||960.4||0
1622013910000|2021-05-26 07:25:10|960.8|960.2|960.4|960.2|960.8|960.4|960.4|960.2|4564
1622013920000|2021-05-26 07:25:20|960.2|960|960.2|959.8|960.2|960|960|959.8|2760
1622013930000|2021-05-26 07:25:30|960|959.6|960|959.4|960|959.6|959.4|959|14038
1622013940000|2021-05-26 07:25:40|||||||||545
1622013950000|2021-05-26 07:25:50|959.8||959.8||959.8||959.6||341
1622013960000|2021-05-26 07:26:00|||||||||100
1622013980000|2021-05-26 07:26:20|960|959.6|959.8|959.4|960|959.6|959.6|959.4|4133
1622014010000|2021-05-26 07:26:50|||||||||991
1622014030000|2021-05-26 07:27:10|960|959.6|960|959.6|960|959.6|960|959.4|1581
1622014050000|2021-05-26 07:27:30||959.4||959.4||959.4||959.4|0
1622014060000|2021-05-26 07:27:40|959.8||960||960||959.8||0
1622014090000|2021-05-26 07:28:10|959.8|959.2|959.8|959.2|960|959.4|959.4|959.2|11685
1622014100000|2021-05-26 07:28:20|959.6||959.4||959.6||959.4||0
1622014120000|2021-05-26 07:28:40|959.2|959|959.2|958.6|959.4|959|958.8|958.6|6246
1622014130000|2021-05-26 07:28:50|959.4|958.8|959.4|959.2|959.4|959.2|959.2|958.8|7599
1622014140000|2021-05-26 07:29:00|959.6|959.4|960.2|959.8|960.2|960|959.6|959.4|7525
1622014160000|2021-05-26 07:29:20|960|959.6|959.8|959.4|960.2|959.6|959.8|959.4|9169
1622014170000|2021-05-26 07:29:30|960|959.6|960.6|960.2|960.8|960.2|960|959.4|7152
1622014180000|2021-05-26 07:29:40|||||||||241
1622014190000|2021-05-26 07:29:50|960.8|960.4|960.8|960.4|961|960.4|960.8|960.4|1636
1622014200000|2021-05-26 07:30:00|960.6|960.2|960.8|960.4|960.8|960.6|960.6|960.2|3766
1622014210000|2021-05-26 07:30:10|960.6|960.2|960.2|960|960.6|960.2|960|959.8|4063
1622014220000|2021-05-26 07:30:20|960|959.8|960.2|959.8|960.2|959.8|960|959.8|376
1622014230000|2021-05-26 07:30:30|||||||||275
1622014240000|2021-05-26 07:30:40|960.4|960|960.4|960|960.4|960|960.4|960|1502
1622014260000|2021-05-26 07:31:00|960.2|959.8|960.4|960|960.4|960|960|959.8|388
1622014270000|2021-05-26 07:31:10|960.6|960.2|960.4|960|960.8|960.2|960.4|960|10277
1622014290000|2021-05-26 07:31:30|960.2||960.2||960.2||960.2||136
1622014300000|2021-05-26 07:31:40|960|959.8|959.8|959.4|960|959.8|959.8|959.4|1303
1622014310000|2021-05-26 07:31:50|959.6|959.2|959.8|959.4|959.8|959.4|959.4|959.2|4625
1622014320000|2021-05-26 07:32:00|959.6|959.2|959.6|959.2|959.6|959.2|959.4|959.2|870
1622014330000|2021-05-26 07:32:10|959.4|959|959.2|959|959.4|959|959.2|959|4019
1622014340000|2021-05-26 07:32:20|959.4||959.4||959.4||959.2||5970
1622014350000|2021-05-26 07:32:30|959.2||959.4||959.4||959.2||711
1622014360000|2021-05-26 07:32:40|959.2|958.8|958.8|958.6|959.4|959|958.8|958.6|4159
1622014370000|2021-05-26 07:32:50|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|770
1622014380000|2021-05-26 07:33:00|||||||||295
1622014390000|2021-05-26 07:33:10|958.8|958.6|958.8|958.6|959|958.8|958.6|958.4|14556
1622014400000|2021-05-26 07:33:20|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|528
1622014410000|2021-05-26 07:33:30||958||958||958||958|53
1622014420000|2021-05-26 07:33:40|958.4|958.2|958.4|958|958.6|958.2|958.4|958|9532
1622014430000|2021-05-26 07:33:50|958.6|958.2|959|958.6|959.2|958.6|958.6|958.2|13889
1622014440000|2021-05-26 07:34:00||958.4||958.4||958.4||958.4|53
1622014450000|2021-05-26 07:34:10||958.6||958.4||958.6||958.4|0
1622014460000|2021-05-26 07:34:20||958.6||958.4||958.6||958.4|0
1622014470000|2021-05-26 07:34:30||958.6||958.6||958.6||958.6|0
1622014480000|2021-05-26 07:34:40|959.2|958.8|959.6|959.2|959.6|959.2|958.8|958.6|20469
1622014500000|2021-05-26 07:35:00|||||||||1500
1622014510000|2021-05-26 07:35:10|||||||||15
1622014520000|2021-05-26 07:35:20|||||||||67
1622014530000|2021-05-26 07:35:30|959.4|959|958.8|958.6|959.4|959|958.8|958.6|3984
1622014540000|2021-05-26 07:35:40|||||||||217
1622014550000|2021-05-26 07:35:50||958.4||958.4||958.4||958.4|288
1622014560000|2021-05-26 07:36:00|958.6||958.6||958.6||958.6||613
1622014570000|2021-05-26 07:36:10|||||||||323
1622014580000|2021-05-26 07:36:20|958.4|958.2|958.4|958.2|958.6|958.4|958.4|958.2|2373
1622014590000|2021-05-26 07:36:30|958.2|958|958.6|958.2|958.6|958.2|958|957.8|24255
1622014610000|2021-05-26 07:36:50|||||||||187
1622014620000|2021-05-26 07:37:00|958.4|958|958.4|958|958.4|958.2|958|957.8|12006
1622014630000|2021-05-26 07:37:10|958.2|957.8|958.4|958|958.4|958.2|958.2|957.8|7505
1622014640000|2021-05-26 07:37:20|||||||||117
1622014650000|2021-05-26 07:37:30|||||||||1053
1622014660000|2021-05-26 07:37:40|958.2|957.8|958.4|957.8|958.4|958|958.2|957.8|11862
1622014670000|2021-05-26 07:37:50|958.6|958|959|958.6|959|958.6|958.6|958|12061
1622014680000|2021-05-26 07:38:00|958.8|958.4|958.6|958.2|958.8|958.4|958.6|958.2|2564
1622014690000|2021-05-26 07:38:10|958.4|958|958.2|957.8|958.4|958.2|958.2|957.8|1213
1622014710000|2021-05-26 07:38:30|||||||||3068
1622014720000|2021-05-26 07:38:40|958|957.6|957.8|957.4|958|957.6|957.8|957.4|4392
1622014730000|2021-05-26 07:38:50|957.6|957.2|957.6|957.2|957.6|957.2|957.6|957.2|666
1622014740000|2021-05-26 07:39:00|957.4|957|957.8|957.4|958|957.4|957.2|957|14107
1622014750000|2021-05-26 07:39:10|||||||||457
1622014760000|2021-05-26 07:39:20|||||||||147
1622014780000|2021-05-26 07:39:40|958|957.6|958.2|957.8|958.2|958|958|957.4|6452
1622014790000|2021-05-26 07:39:50|958.4|958|958.4|958|958.6|958.4|958.4|958|6488
1622014800000|2021-05-26 07:40:00|958.6|958.2|958.6|958.2|958.6|958.4|958.6|958.2|5266
1622014810000|2021-05-26 07:40:10|958.8|958.4|958.8|958.2|958.8|958.4|958.4|958.2|11056
1622014820000|2021-05-26 07:40:20||958.4||958.4||958.4||958.4|0
1622014830000|2021-05-26 07:40:30|959|958.6|959.4|959.2|959.4|959.2|959|958.6|3882
1622014840000|2021-05-26 07:40:40|959.2|959|959.2|958.8|959.4|959|959.2|958.8|609
1622014850000|2021-05-26 07:40:50|959|958.6|959.2|958.8|959.2|958.8|958.8|958.6|2128
1622014860000|2021-05-26 07:41:00|959|958.6|959|958.8|959.2|958.8|958.8|958.4|341
1622014870000|2021-05-26 07:41:10|958.8|958.6|958.8|958.4|958.8|958.6|958.8|958.4|188
1622014880000|2021-05-26 07:41:20|||||||||53
1622014890000|2021-05-26 07:41:30||958.6||958.6||958.6||958.6|0
1622014900000|2021-05-26 07:41:40|958.6|958.4|958.4|958|958.6|958.4|958.2|958|4022
1622014920000|2021-05-26 07:42:00|958.6|958.2|959.2|958.6|959.2|958.6|958.6|958.2|6462
1622014930000|2021-05-26 07:42:10||958.8||958.8||958.8||958.8|0
1622014940000|2021-05-26 07:42:20|||||||||320
1622014950000|2021-05-26 07:42:30|959|958.6|958.8|958.4|959|958.8|958.6|958.4|5294
1622014960000|2021-05-26 07:42:40|||||||||87
1622014980000|2021-05-26 07:43:00|958.6|958.2|958.8|958.2|958.8|958.2|958.4|958.2|216
1622014990000|2021-05-26 07:43:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.2|0
1622015000000|2021-05-26 07:43:20|958.4|958.2|958.2|957.8|958.4|958.2|958|957.8|16280
1622015020000|2021-05-26 07:43:40|958|957.6|958|957.6|958|957.6|958|957.6|840
1622015030000|2021-05-26 07:43:50|957.8||957.8||957.8||957.8||1651
1622015040000|2021-05-26 07:44:00|958||958||958||958||1794
1622015050000|2021-05-26 07:44:10|957.8|957.2|957.6|957.2|957.8|957.2|957.6|957.2|1022
1622015060000|2021-05-26 07:44:20|957.4|957|957.6|957|957.6|957.2|957.2|957|3142
1622015070000|2021-05-26 07:44:30|957.4||957.4||957.4||957.4||0
1622015080000|2021-05-26 07:44:40|957.2||957.2||957.4||957.2||0
1622015100000|2021-05-26 07:45:00|957.4|957.2|957.6|957.2|957.6|957.2|957.2|957|12582
1622015110000|2021-05-26 07:45:10|||||||||53
1622015120000|2021-05-26 07:45:20|957.4|957|957.4|957|957.6|957|957.4|957|6462
1622015130000|2021-05-26 07:45:30|957.2||957.2||957.4||957.2||0
1622015140000|2021-05-26 07:45:40|957|956.8|957.4|957.2|957.4|957.2|957|956.8|9001
1622015150000|2021-05-26 07:45:50|957.6|957.4|957.8|957.4|957.8|957.4|957.6|957.4|1137
1622015160000|2021-05-26 07:46:00|957.6|957.2|957.4|957.2|957.8|957.2|957.4|957|1134
1622015170000|2021-05-26 07:46:10|||||||||546
1622015180000|2021-05-26 07:46:20|||||||||53
1622015190000|2021-05-26 07:46:30|957.2|957|957.4|957|957.4|957|957.2|957|312
1622015200000|2021-05-26 07:46:40|957.2|956.8|957.4|957|957.4|957.2|957|956.8|8457
1622015210000|2021-05-26 07:46:50|957.2|956.8|957.2|956.8|957.4|957|956.8|956.4|4359
1622015220000|2021-05-26 07:47:00||957||957||957||957|53
1622015230000|2021-05-26 07:47:10|||||||||761
1622015240000|2021-05-26 07:47:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1519
1622015250000|2021-05-26 07:47:30|957.6|957.4|957.6|957.4|957.8|957.4|957.6|957.4|1804
1622015260000|2021-05-26 07:47:40|957.4|957.2|957.4|957|957.6|957.2|957.4|957|688
1622015280000|2021-05-26 07:48:00|957.6|957.2|958|957.6|958|957.8|957.6|957.2|13925
1622015290000|2021-05-26 07:48:10||957.8||957.6||957.8||957.6|0
1622015310000|2021-05-26 07:48:30|957.8|957.8|958|957.6|958|957.8|957.8|957.6|575
1622015320000|2021-05-26 07:48:40|957.8|957.4|957.8|957.4|957.8|957.4|957.6|957.4|3268
1622015330000|2021-05-26 07:48:50|||||||||1053
1622015340000|2021-05-26 07:49:00|957.6||957.6||957.8||957.6||0
1622015350000|2021-05-26 07:49:10|||||||||120
1622015370000|2021-05-26 07:49:30|957.4|957.2|957.4|957.2|957.8|957.4|957.2|956.8|8889
1622015390000|2021-05-26 07:49:50|957.2|957|957.2|957|957.2|957|957.2|957|4353
1622015400000|2021-05-26 07:50:00|957|956.8|956.6|956.4|957|956.8|956.6|956.2|4868
1622015410000|2021-05-26 07:50:10|956.4|956.2|956.4|956.2|956.6|956.4|956.4|956.2|3889
1622015420000|2021-05-26 07:50:20|||||||||784
1622015430000|2021-05-26 07:50:30|956.2|956|956|955.8|956.2|956|956|955.8|4837
1622015440000|2021-05-26 07:50:40|955.8|955.6|956|955.8|956.2|955.8|955.8|955.6|17315
1622015450000|2021-05-26 07:50:50|955.8|955.6|956|955.8|956.2|955.8|955.8|955.4|18000
1622015460000|2021-05-26 07:51:00|955.8|955.6|956|955.6|956|955.6|955.8|955.4|558
1622015470000|2021-05-26 07:51:10|956.2|955.8|956|955.8|956.2|956|956|955.8|357
1622015480000|2021-05-26 07:51:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1973
1622015490000|2021-05-26 07:51:30|955.6|955.4|955.2|955|955.6|955.4|955.2|955|5659
1622015500000|2021-05-26 07:51:40|955|954.8|955|954.8|955|954.8|955|954.8|2958
1622015510000|2021-05-26 07:51:50|955.2|955|955.2|954.8|955.2|955|955|954.8|7333
1622015520000|2021-05-26 07:52:00|955.4|955|955.6|955.4|955.6|955.4|955.4|955|5087
1622015530000|2021-05-26 07:52:10|955.8|955.6|956|955.6|956|955.8|955.8|955.4|5359
1622015540000|2021-05-26 07:52:20|955.8|955.4|955.4|955.2|955.8|955.4|955.4|955.2|4020
1622015550000|2021-05-26 07:52:30|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|850
1622015560000|2021-05-26 07:52:40||955.2||955.2||955.2||955.2|0
1622015570000|2021-05-26 07:52:50|955.6||955.4||955.6||955.4||0
1622015580000|2021-05-26 07:53:00|955.6||955.4||955.6||955.4||0
1622015590000|2021-05-26 07:53:10|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|1796
1622015600000|2021-05-26 07:53:20||955.4||955.4||955.4||955.4|0
1622015610000|2021-05-26 07:53:30|955.4|955.2|955.4|955|955.4|955.2|955.2|955|5021
1622015620000|2021-05-26 07:53:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|3001
1622015630000|2021-05-26 07:53:50|955||955||955||955||0
1622015650000|2021-05-26 07:54:10|955.2|955|955.2|954.8|955.2|955|955.2|954.8|4203
1622015680000|2021-05-26 07:54:40|955|955|955.4|955|955.4|955|955|954.8|20082
1622015690000|2021-05-26 07:54:50||955.2||955||955.2||955|2
1622015700000|2021-05-26 07:55:00||955.2||955.2||955.2||955.2|0
1622015710000|2021-05-26 07:55:10|955.6|955|955.4|955|955.6|955|955.2|955|3197
1622015720000|2021-05-26 07:55:20|955.6|955.2|955.6|955.2|955.6|955.2|955.6|955.2|0
1622015740000|2021-05-26 07:55:40|955.4|955|955.2|955|955.4|955|955.2|955|2490
1622015750000|2021-05-26 07:55:50|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|642
1622015760000|2021-05-26 07:56:00|955.4|955.4|955.6|955.4|955.6|955.4|955.4|955.4|687
1622015810000|2021-05-26 07:56:50|955.8|955.6|956|955.8|956|955.8|955.8|955.6|2540
1622015820000|2021-05-26 07:57:00|956.2|956|956.4|956|956.4|956.2|956.2|955.8|7427
1622015830000|2021-05-26 07:57:10||956.2||956.2||956.2||956.2|127
1622015860000|2021-05-26 07:57:40|956.2|956|956.4|956|956.4|956|956.2|956|1489
1622015870000|2021-05-26 07:57:50||956.2||956.2||956.2||956.2|0
1622015880000|2021-05-26 07:58:00|956.6|956.4|956.6|956.4|956.8|956.6|956.6|956.4|13509
1622015890000|2021-05-26 07:58:10|956.4|956.2|956.2|956|956.4|956.2|956.2|956|5609
1622015900000|2021-05-26 07:58:20|956.4|956.2|957|956.6|957|956.8|956.4|956.2|2832
1622015910000|2021-05-26 07:58:30||956.8||956.8||956.8||956.8|0
1622015940000|2021-05-26 07:59:00|956.8|956.6|957|956.8|957|956.8|956.6|956.4|8114
1622015950000|2021-05-26 07:59:10|956.8|956.6|957|956.6|957|956.6|956.6|956.4|2882
1622015990000|2021-05-26 07:59:50|956.8||957||957||956.8||1039
1622016010000|2021-05-26 08:00:10|956.8|956.8|956.8|956.4|957|956.8|956.6|956.4|20694
1622016020000|2021-05-26 08:00:20|956.6|956.6|957|956.8|957|956.8|956.6|956.6|1811
1622016030000|2021-05-26 08:00:30|957.2|957|957.6|957.4|957.6|957.4|957.2|957|2970
1622016040000|2021-05-26 08:00:40|957.8|957.6|958.2|957.6|958.2|957.8|957.8|957.6|1300
1622016050000|2021-05-26 08:00:50|958|957.4|957.6|957.2|958.2|957.4|957.4|957.2|2307
1622016060000|2021-05-26 08:01:00||957.4||957.2||957.4||957.2|0
1622016070000|2021-05-26 08:01:10|957.4||957.4||957.4||957.4||0
1622016090000|2021-05-26 08:01:30|||||||||180
1622016100000|2021-05-26 08:01:40|||||||||621
1622016110000|2021-05-26 08:01:50|957.2|957|957.4|957|957.4|957|957.2|957|876
1622016120000|2021-05-26 08:02:00|||||||||174
1622016130000|2021-05-26 08:02:10|957.2||957.2||957.2||957.2||0
1622016140000|2021-05-26 08:02:20|957|956.8|957|956.8|957|956.8|957|956.8|1189
1622016150000|2021-05-26 08:02:30|956.8|956.6|956.8|956.4|957|956.6|956.8|956.4|3477
1622016160000|2021-05-26 08:02:40|956.6|956.2|956.8|956.4|956.8|956.4|956.4|956.2|2930
1622016170000|2021-05-26 08:02:50|957|956.6|957|956.6|957|956.8|957|956.6|3383
1622016180000|2021-05-26 08:03:00||956.8||956.6||956.8||956.6|0
1622016190000|2021-05-26 08:03:10|956.8|956.4|956.8|956.4|957|956.8|956.8|956.4|4070
1622016210000|2021-05-26 08:03:30|956.6|956.2|956.4|956|956.8|956.2|956.2|956|8873
1622016220000|2021-05-26 08:03:40|956.2|955.8|956|955.6|956.2|955.8|955.8|955.6|1639
1622016230000|2021-05-26 08:03:50|956.2|955.8|956.2|955.8|956.2|956|956.2|955.8|1460
1622016240000|2021-05-26 08:04:00|956|956|956.6|956.2|956.6|956.2|956|956|2596
1622016250000|2021-05-26 08:04:10|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.2|0
1622016260000|2021-05-26 08:04:20|957|956.6|957|956.6|957|956.6|957|956.6|793
1622016270000|2021-05-26 08:04:30|956.8|956.4|956.8|956.4|956.8|956.4|956.8|956.4|615
1622016280000|2021-05-26 08:04:40||956.6||956.4||956.6||956.4|0
1622016290000|2021-05-26 08:04:50|956.6||956.6||956.6||956.6||306
1622016300000|2021-05-26 08:05:00|956.8|956.6|957|956.8|957.2|956.8|956.8|956.6|2354
1622016310000|2021-05-26 08:05:10|957.2|957|957.2|957|957.6|957.2|957|957|4697
1622016320000|2021-05-26 08:05:20|957.4|957.2|957.4|957.2|957.4|957.2|957.4|957.2|1739
1622016330000|2021-05-26 08:05:30|||||||||313
1622016340000|2021-05-26 08:05:40|||||||||73
1622016350000|2021-05-26 08:05:50|957.6|957.4|957.6|957.4|957.6|957.4|957.4|957.2|3655
1622016360000|2021-05-26 08:06:00|957.8|957.6|958.2|957.8|958.2|957.8|957.8|957.6|1450
1622016370000|2021-05-26 08:06:10|958.4|958|958.4|958|958.4|958|958.4|957.8|725
1622016390000|2021-05-26 08:06:30||958.2||958.2||958.2||958.2|150
1622016400000|2021-05-26 08:06:40|958.6|958.4|958.6|958.2|958.6|958.4|958.4|958.2|3567
1622016410000|2021-05-26 08:06:50||958.4||958.4||958.4||958.2|257
1622016420000|2021-05-26 08:07:00|958.4|958.2|958.8|958.4|959|958.6|958.4|958.2|2244
1622016430000|2021-05-26 08:07:10|958.6|958.6|958.8|958.4|958.8|958.6|958.6|958.4|619
1622016440000|2021-05-26 08:07:20||958.6||958.6||958.6||958.6|0
1622016450000|2021-05-26 08:07:30|959|958.8|959.4|958.8|959.4|959|959|958.8|1582
1622016460000|2021-05-26 08:07:40|959.6|959|959.6|959|959.6|959|959.6|959|0
1622016470000|2021-05-26 08:07:50||959.2||959.2||959.2||959.2|0
1622016480000|2021-05-26 08:08:00|959.4|959|959.2|958.8|959.4|959|959|958.8|1958
1622016490000|2021-05-26 08:08:10|959|958.6|958.8|958.4|959|958.6|958.8|958.4|1719
1622016500000|2021-05-26 08:08:20|959|958.6|959|958.6|959|958.8|959|958.6|618
1622016510000|2021-05-26 08:08:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1000
1622016530000|2021-05-26 08:08:50|959|958.6|959|958.6|959|958.8|959|958.6|1500
1622016540000|2021-05-26 08:09:00|958.8|958.4|959|958.8|959.4|959|958.6|958.2|30267
1622016550000|2021-05-26 08:09:10|958.8|958.6|959|958.6|959|958.8|958.8|958.6|4262
1622016560000|2021-05-26 08:09:20|959.2|958.8|959.2|958.8|959.2|959|959.2|958.8|1753
1622016570000|2021-05-26 08:09:30|959|958.6|959|958.6|959.2|958.8|958.8|958.6|757
1622016580000|2021-05-26 08:09:40|958.8||959||959||958.8||217
1622016590000|2021-05-26 08:09:50|958.8||958.8||958.8||958.8||0
1622016600000|2021-05-26 08:10:00|958.6|958.4|958.6|958.2|958.6|958.4|958.6|958.2|6
1622016630000|2021-05-26 08:10:30|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|1509
1622016680000|2021-05-26 08:11:20|958.6|958.2|958.6|958.2|958.6|958.2|958.4|958.2|692
1622016690000|2021-05-26 08:11:30|958.4|958|958.4|958|958.4|958.2|958.2|958|5020
1622016700000|2021-05-26 08:11:40|958.2|957.8|958|957.8|958.4|957.8|958|957.8|851
1622016710000|2021-05-26 08:11:50|||||||||1625
1622016720000|2021-05-26 08:12:00|958.2|958|958|957.8|958.6|958.4|958|957.8|15068
1622016730000|2021-05-26 08:12:10|957.8|957.6|958|957.8|958|957.8|957.8|957.6|11731
1622016740000|2021-05-26 08:12:20|957.8|957.6|957.8|957.6|957.8|957.6|957.8|957.6|2817
1622016750000|2021-05-26 08:12:30|957.6|957.4|958|957.6|958|957.6|957.6|957.4|2908
1622016760000|2021-05-26 08:12:40||957.8||957.6||957.8||957.6|0
1622016780000|2021-05-26 08:13:00|957.8||957.8||957.8||957.8||241
1622016790000|2021-05-26 08:13:10|958||958||958||958||0
1622016830000|2021-05-26 08:13:50|958.2|957.8|958.2|957.8|958.2|957.8|958|957.8|8555
1622016840000|2021-05-26 08:14:00|958|957.6|957.8|957.4|958.2|957.8|957.8|957.4|11211
1622016850000|2021-05-26 08:14:10|958|957.6|958.6|958.2|958.6|958.2|958|957.4|7699
1622016860000|2021-05-26 08:14:20|958.8|958.4|959|958.6|959|958.8|958.8|958.4|1192
1622016870000|2021-05-26 08:14:30|959.2|958.8|959.2|959|959.2|959|959.2|958.8|300
1622016880000|2021-05-26 08:14:40|959.4|959.2|959.4|959.2|959.4|959.2|959.4|959|4533
1622016900000|2021-05-26 08:15:00|959.6|959.4|959.8|959.6|960.2|959.8|959.6|959.4|10552
1622016910000|2021-05-26 08:15:10|959.6|959.4|959.8|959.4|959.8|959.6|959.6|959.4|4076
1622016920000|2021-05-26 08:15:20|959.6|959.2|959|958.8|959.6|959.2|959|958.8|3873
1622016930000|2021-05-26 08:15:30|958.8|958.6|959|958.8|959|958.8|958.8|958.6|4000
1622016940000|2021-05-26 08:15:40||958.6||958.6||958.6||958.6|200
1622016950000|2021-05-26 08:15:50|958.8||958.8||958.8||958.8||1129
1622016960000|2021-05-26 08:16:00|||||||||5
1622016970000|2021-05-26 08:16:10|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|2152
1622016980000|2021-05-26 08:16:20|958.4|958.2|958.2|958|958.4|958.2|958|957.8|5825
1622016990000|2021-05-26 08:16:30|958.4||958.4||958.4||958.4||1177
1622017000000|2021-05-26 08:16:40|958.2||958.2||958.2||958.2||0
1622017020000|2021-05-26 08:17:00|958.4|958.2|958.8|958.4|958.8|958.4|958.4|958.2|3090
1622017040000|2021-05-26 08:17:20||958.6||958.6||958.6||958.6|101
1622017050000|2021-05-26 08:17:30|958.6|958.4|958.8|958.4|958.8|958.4|958.6|958.4|623
1622017060000|2021-05-26 08:17:40|958.6|958.2|958.6|958.2|958.6|958.2|958.6|958.2|0
1622017080000|2021-05-26 08:18:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|193
1622017090000|2021-05-26 08:18:10|958.6|958.2|958.4|958.2|958.6|958.4|958.4|958.2|2
1622017100000|2021-05-26 08:18:20|958.2|958|958.6|958.2|958.6|958.4|958.2|958|4776
1622017120000|2021-05-26 08:18:40|||||||||58
1622017130000|2021-05-26 08:18:50||958.4||958.4||958.4||958.4|338
1622017140000|2021-05-26 08:19:00|||||||||2465
1622017150000|2021-05-26 08:19:10|958.8|958.6|958.4|958.2|958.8|958.6|958.4|958.2|4965
1622017160000|2021-05-26 08:19:20|958.6||958.4||958.6||958.4||265
1622017170000|2021-05-26 08:19:30|||||||||88
1622017180000|2021-05-26 08:19:40|958.6|958.4|958.6|958.4|958.6|958.4|958.6|958.4|1906
1622017190000|2021-05-26 08:19:50|958.8|958.6|958.6|958.4|959|958.6|958.6|958.4|2542
1622017200000|2021-05-26 08:20:00|958.4|958.2|958.6|958.2|958.6|958.4|958.4|958.2|3772
1622017220000|2021-05-26 08:20:20||958.4||958.4||958.4||958.4|261
1622017230000|2021-05-26 08:20:30|958.4|958.2|958.4|958|958.4|958.2|958|957.8|6706
1622017260000|2021-05-26 08:21:00||958.2||958.2||958.2||958.2|0
1622017270000|2021-05-26 08:21:10|958.6|958.4|959|958.6|959|958.8|958.6|958.4|1817
1622017280000|2021-05-26 08:21:20|958.8||958.8||958.8||958.8||242
1622017290000|2021-05-26 08:21:30||958.4||958.4||958.4||958.4|0
1622017310000|2021-05-26 08:21:50|958.6||958.6||958.6||958.6||0
1622017320000|2021-05-26 08:22:00|958.8|958.6|958.8|958.4|959|958.6|958.8|958.4|1443
1622017330000|2021-05-26 08:22:10||958.6||958.6||958.6||958.4|0
1622017340000|2021-05-26 08:22:20|959||959||959||959||109
1622017360000|2021-05-26 08:22:40|959.2|958.8|959.4|959.2|959.4|959.2|959.2|958.6|9199
1622017370000|2021-05-26 08:22:50|959.2|959|959.2|958.8|959.2|959|959.2|958.8|1136
1622017380000|2021-05-26 08:23:00|959|958.6|958.8|958.6|959|958.6|958.8|958.6|192
1622017410000|2021-05-26 08:23:30|959|958.8|959.4|959|959.4|959|959|958.6|3749
1622017420000|2021-05-26 08:23:40|959.2|958.8|959|958.6|959.2|959|959|958.6|2120
1622017450000|2021-05-26 08:24:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|3022
1622017470000|2021-05-26 08:24:30|959.2||959.2||959.2||959.2||2112
1622017480000|2021-05-26 08:24:40|959|958.8|959|958.6|959|958.8|959|958.6|395
1622017490000|2021-05-26 08:24:50|958.8|958.8|958.8|958.6|958.8|958.8|958.8|958.6|53
1622017500000|2021-05-26 08:25:00|959|958.4|958.8|958.6|959|958.6|958.6|958.4|827
1622017510000|2021-05-26 08:25:10|959|958.8|959|958.8|959|958.8|959|958.8|0
1622017530000|2021-05-26 08:25:30|958.8|958.6|958.6|958.4|958.8|958.6|958.6|958.4|383
1622017570000|2021-05-26 08:26:10|958.4|958.2|958.2|957.8|958.4|958.2|958.2|957.8|1185
1622017580000|2021-05-26 08:26:20|||||||||53
1622017590000|2021-05-26 08:26:30||958||958||958||958|0
1622017600000|2021-05-26 08:26:40|||||||||326
1622017610000|2021-05-26 08:26:50||957.8||957.8||957.8||957.8|2539
1622017630000|2021-05-26 08:27:10||958||958||958||958|0
1622017650000|2021-05-26 08:27:30|958|957.8|958|957.8|958|957.8|958|957.8|1025
1622017670000|2021-05-26 08:27:50|958.2|958|958.6|958.2|958.6|958.2|958.2|958|4874
1622017680000|2021-05-26 08:28:00||958.4||958.4||958.4||958.4|0
1622017690000|2021-05-26 08:28:10|958.4|958.2|958.4|958.2|958.4|958.2|958.4|958.2|886
1622017710000|2021-05-26 08:28:30|958.2|958|958.6|958.2|958.6|958.2|958.2|958|1575
1622017720000|2021-05-26 08:28:40|958.4|958.4|958.4|958.2|958.4|958.4|958.4|958.2|0
1622017730000|2021-05-26 08:28:50|958.6|958|958.4|958|958.6|958.2|958.2|958|18052
1622017740000|2021-05-26 08:29:00|||||||||867
1622017780000|2021-05-26 08:29:40|958.2|957.8|958|957.8|958.2|958|958|957.8|1363
1622017790000|2021-05-26 08:29:50|958.2|958|958.2|958|958.2|958|958.2|958|1938
1622017800000|2021-05-26 08:30:00|958.4|958.2|958.4|958|958.4|958.2|958.4|958|334
1622017820000|2021-05-26 08:30:20|958.2|957.8|958|957.6|958.2|957.8|957.4|957|20505
1622017830000|2021-05-26 08:30:30|958.2|957.8|958.2|957.8|958.2|957.8|958.2|957.8|1150
1622017840000|2021-05-26 08:30:40|958.4|958|958|957.8|958.4|958.2|958|957.8|1300
1622017850000|2021-05-26 08:30:50|957.8|957.6|957.4|957.2|958|957.8|957.4|957.2|3039
1622017860000|2021-05-26 08:31:00|957.6|957.4|957.6|957.4|957.6|957.4|957.4|957.2|6605
1622017870000|2021-05-26 08:31:10|957.8|957.6|957.4|957.2|957.8|957.6|957.4|957.2|7759
1622017880000|2021-05-26 08:31:20|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|0
1622017890000|2021-05-26 08:31:30|957.4|957.2|957.6|957.2|957.6|957.2|957.4|957.2|1113
1622017900000|2021-05-26 08:31:40|957.4|957.4|957.4|957|957.4|957.4|957.2|957|1778
1622017910000|2021-05-26 08:31:50||957.2||957.2||957.2||957.2|871
1622017920000|2021-05-26 08:32:00|957.6|957.4|957.6|957.2|957.6|957.4|957.6|957.2|2809
1622017930000|2021-05-26 08:32:10|957.8|957.4|958|957.6|958|957.6|957.8|957.4|1277
1622017940000|2021-05-26 08:32:20|957.8||958||958||957.8||0
1622017950000|2021-05-26 08:32:30|957.8|957.4|957.8|957.4|957.8|957.4|957.8|957.4|243
1622017960000|2021-05-26 08:32:40|957.6|957.2|957.4|957.2|957.6|957.2|957.4|957.2|513
1622017970000|2021-05-26 08:32:50|957.6|957.4|957.4|957.2|957.6|957.4|957.4|957.2|1650
1622017980000|2021-05-26 08:33:00|957.6|957.4|957.6|957.4|957.6|957.4|957.6|957.4|1667
1622017990000|2021-05-26 08:33:10|957.4|957.2|957.2|956.8|957.6|957.2|957.2|956.8|6133
1622018000000|2021-05-26 08:33:20|957||957.2||957.2||957||300
1622018020000|2021-05-26 08:33:40|957|956.6|956.6|956.4|957|956.6|956.6|956.4|1007
1622018030000|2021-05-26 08:33:50|956.4|956.2|956.4|956|956.6|956.2|956.2|956|4491
1622018040000|2021-05-26 08:34:00||956.2||956||956.2||956|0
1622018050000|2021-05-26 08:34:10|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|0
1622018060000|2021-05-26 08:34:20|956|956|955.8|955.4|956|956|955.8|955.4|211
1622018080000|2021-05-26 08:34:40|955.6|955.2|955.8|955.4|955.8|955.4|955.4|955.2|5346
1622018100000|2021-05-26 08:35:00|956|955.6|956|955.6|956.2|955.8|955.8|955.4|11139
1622018110000|2021-05-26 08:35:10|955.8|955.4|955.6|955.2|955.8|955.4|955.4|955|469
1622018130000|2021-05-26 08:35:30|955.4||955.4||955.4||955.4||241
1622018140000|2021-05-26 08:35:40|955.2|955|955.2|955|955.2|955|955.2|955|679
1622018150000|2021-05-26 08:35:50|955.4|955.2|955.4|955|955.4|955.2|955.4|955|1959
1622018160000|2021-05-26 08:36:00|955.6|955.2|955.4|955|955.6|955.4|955.4|955|2472
1622018170000|2021-05-26 08:36:10|955.6|955.2|955.6|955.2|955.6|955.4|955.6|955.2|1165
1622018180000|2021-05-26 08:36:20|955.4|955|955.6|955.4|955.6|955.4|955.4|955|682
1622018200000|2021-05-26 08:36:40|955.8|955.6|955.8|955.4|956|955.8|955.8|955.4|3510
1622018210000|2021-05-26 08:36:50|956|955.6|955.8|955.4|956|955.6|955.6|955.4|1437
1622018220000|2021-05-26 08:37:00|955.6||955.8||955.8||955.6||0
1622018230000|2021-05-26 08:37:10||955.6||955.6||955.6||955.6|0
1622018240000|2021-05-26 08:37:20|956|955.8|956|955.6|956|955.8|956|955.6|257
1622018250000|2021-05-26 08:37:30|955.8|955.4|955.8|955.4|956|955.4|955.8|955.4|0
1622018280000|2021-05-26 08:38:00|956|955.6|956|955.6|956|955.8|955.8|955.6|809
1622018340000|2021-05-26 08:39:00|955.8|955.4|955.8|955.4|955.8|955.4|955.6|955.4|17
1622018350000|2021-05-26 08:39:10|956|955.6|956|955.6|956|955.6|956|955.6|1577
1622018360000|2021-05-26 08:39:20|956.2|955.8|956.4|956|956.4|956|956.2|955.8|1622
1622018370000|2021-05-26 08:39:30|956.2|955.8|955.8|955.6|956.2|955.8|955.8|955.6|1916
1622018400000|2021-05-26 08:40:00|956|955.8|955.8|955.6|956|955.8|955.8|955.6|3661
1622018410000|2021-05-26 08:40:10|955.6|955.4|956|955.6|956|955.6|955.6|955.4|19443
1622018420000|2021-05-26 08:40:20||955.8||955.8||955.8||955.8|545
1622018430000|2021-05-26 08:40:30|956.2|956|956.4|956|956.4|956|956.2|956|587
1622018440000|2021-05-26 08:40:40||956.2||956||956.2||956|956
1622018450000|2021-05-26 08:40:50|956.2|956.2|956.4|956|956.4|956.2|956.2|956|3881
1622018460000|2021-05-26 08:41:00|956.2|955.8|956.2|955.8|956.2|955.8|956.2|955.8|468
1622018470000|2021-05-26 08:41:10|956||956||956||956||412
1622018480000|2021-05-26 08:41:20|955.8|955.6|955.8|955.6|955.8|955.6|955.8|955.6|1557
1622018490000|2021-05-26 08:41:30|||||||||458
1622018510000|2021-05-26 08:41:50|955.6|955.4|955.8|955.4|955.8|955.4|955.6|955.4|578
1622018520000|2021-05-26 08:42:00|955.6||955.8||955.8||955.6||100
1622018540000|2021-05-26 08:42:20||955.6||955.4||955.6||955.4|2486
1622018550000|2021-05-26 08:42:30|956|955.6|956.2|955.8|956.2|955.8|955.8|955.6|2739
1622018590000|2021-05-26 08:43:10|956|955.6|955.6|955.4|956|955.6|955.6|955.4|1217
1622018600000|2021-05-26 08:43:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|1696
1622018640000|2021-05-26 08:44:00|955.6|955.4|955.6|955.4|955.6|955.4|955.6|955.4|4394
1622018650000|2021-05-26 08:44:10||955.2||955.4||955.4||955.2|59
1622018660000|2021-05-26 08:44:20|955.4|955.2|955.6|955.2|955.6|955.2|955.4|955.2|1217
1622018670000|2021-05-26 08:44:30||955.4||955.2||955.4||955.2|0
1622018680000|2021-05-26 08:44:40||955.4||955.2||955.4||955.2|331
1622018690000|2021-05-26 08:44:50|955.4|955|955.6|955.2|955.6|955.2|955.2|955|5234
1622018700000|2021-05-26 08:45:00||955.4||955.2||955.4||955.2|3941
1622018710000|2021-05-26 08:45:10|955.8|955.4|955.8|955.4|955.8|955.6|955.6|955.4|3851
1622018720000|2021-05-26 08:45:20||955.6||955.4||955.6||955.4|0
1622018740000|2021-05-26 08:45:40|956|955.6|955.8|955.4|956.2|955.8|955.8|955.4|2075
1622018750000|2021-05-26 08:45:50|955.6||955.6||955.6||955.6||276
1622018760000|2021-05-26 08:46:00|955.4|955.2|955.4|955|955.4|955.2|955.2|955|1909
1622018770000|2021-05-26 08:46:10|955.6|955.2|955.6|955.4|955.6|955.4|955.6|955.2|1727
1622018780000|2021-05-26 08:46:20|955.4|955.2|955.4|955.2|955.4|955.2|955.4|955.2|715
1622018790000|2021-05-26 08:46:30|||||||||262
1622018800000|2021-05-26 08:46:40|955.6|955.4|955.6|955.2|955.6|955.4|955.4|955.2|2664
1622018810000|2021-05-26 08:46:50|955.4|955|955.2|955|955.4|955|955.2|955|2315
1622018830000|2021-05-26 08:47:10|955|954.8|954.8|954.6|955|954.8|954.8|954.6|8809
1622018840000|2021-05-26 08:47:20|||||||||1500
1622018850000|2021-05-26 08:47:30|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|10677
1622018880000|2021-05-26 08:48:00|955|954.8|955.2|954.8|955.4|955|955|954.8|11654
1622018890000|2021-05-26 08:48:10|955|955|955|954.6|955.2|955|954.8|954.6|286
1622018900000|2021-05-26 08:48:20|954.8|954.8|954.6|954.4|954.8|954.8|954.6|954.4|13452
1622018910000|2021-05-26 08:48:30|954.4|954.2|954.8|954.6|954.8|954.6|954.4|954.2|7901
1622018920000|2021-05-26 08:48:40|||||||||913
1622018940000|2021-05-26 08:49:00|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|1305
1622018950000|2021-05-26 08:49:10|954.6|954.2|954|953.6|954.8|954.2|953.8|953.6|52300
1622018960000|2021-05-26 08:49:20|953.8|953.4|953.6|953.4|953.8|953.6|953.6|953.4|1022
1622018970000|2021-05-26 08:49:30|953.8|953.6|953.8|953.6|954|953.8|953.8|953.6|19548
1622018980000|2021-05-26 08:49:40|954|953.8|954|953.8|954|953.8|954|953.8|9625
1622018990000|2021-05-26 08:49:50|953.8|953.6|953.8|953.6|954|953.8|953.6|953.4|21709
1622019000000|2021-05-26 08:50:00|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|76
1622019010000|2021-05-26 08:50:10|953.4|953.2|953.4|953.2|953.6|953.4|953.4|953|3252
1622019020000|2021-05-26 08:50:20|953.2|953|953.2|953|953.2|953|953.2|953|19
1622019030000|2021-05-26 08:50:30|953.4|953.2|953.2|953|953.4|953.2|953.2|953|7046
1622019040000|2021-05-26 08:50:40|953.4||953.4||953.4||953.4||0
1622019050000|2021-05-26 08:50:50|||||||||100
1622019100000|2021-05-26 08:51:40|953.2|952.8|952.8|952.6|953.2|953|952.8|952.6|9846
1622019110000|2021-05-26 08:51:50|||||||||787
1622019120000|2021-05-26 08:52:00|953|952.8|952.6|952.4|953.2|952.8|952.6|952.4|10150
1622019130000|2021-05-26 08:52:10|952.4|952.2|952.4|952.2|952.4|952.2|952.2|952|3825
1622019140000|2021-05-26 08:52:20|||||||||1262
1622019150000|2021-05-26 08:52:30|952.6|952.4|952.4|952|952.6|952.4|952.4|952|1749
1622019170000|2021-05-26 08:52:50||952.2||952||952.2||952|803
1622019180000|2021-05-26 08:53:00|952.2|952.2|952.2|952|952.2|952.2|952.2|952|147
1622019190000|2021-05-26 08:53:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952|2500
1622019230000|2021-05-26 08:53:50|952.6|952.4|952.6|952.4|952.6|952.4|952.6|952.4|3188
1622019240000|2021-05-26 08:54:00|||||||||1275
1622019250000|2021-05-26 08:54:10|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|8473
1622019260000|2021-05-26 08:54:20|||||||||500
1622019300000|2021-05-26 08:55:00|||||||||1494
1622019310000|2021-05-26 08:55:10|953|952.8|953.2|952.8|953.2|952.8|953|952.8|1114
1622019320000|2021-05-26 08:55:20|953.4|953|953.4|953|953.4|953.2|953.4|953|1901
1622019330000|2021-05-26 08:55:30|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|1
1622019340000|2021-05-26 08:55:40||953||953||953||953|0
1622019350000|2021-05-26 08:55:50|953.4|953.2|953.4|953|953.4|953.2|953.4|953|3935
1622019360000|2021-05-26 08:56:00|953.2|952.8|953|952.6|953.4|952.8|953|952.6|590
1622019370000|2021-05-26 08:56:10||952.8||952.6||952.8||952.6|1600
1622019380000|2021-05-26 08:56:20|953.2|952.8|953|952.8|953.2|953|953|952.8|8796
1622019400000|2021-05-26 08:56:40|953.2|953|953.2|952.8|953.2|953|953|952.8|4141
1622019410000|2021-05-26 08:56:50||953||953||953||953|750
1622019420000|2021-05-26 08:57:00|953|952.8|953.2|953|953.2|953|953|952.8|4216
1622019430000|2021-05-26 08:57:10|953|952.8|953.2|952.8|953.2|953|953|952.8|2809
1622019440000|2021-05-26 08:57:20|953.4|953|953.4|953|953.4|953.2|953.4|953|40
1622019450000|2021-05-26 08:57:30|953.2||953.4||953.4||953.2||0
1622019460000|2021-05-26 08:57:40||953.2||953.2||953.2||953.2|17
1622019470000|2021-05-26 08:57:50|||||||||10
1622019480000|2021-05-26 08:58:00|953.2|953|953.2|953|953.2|953|953.2|952.8|115
1622019500000|2021-05-26 08:58:20|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953|974
1622019510000|2021-05-26 08:58:30|953.6|953.4|953.6|953.2|953.8|953.6|953.6|953.2|3626
1622019540000|2021-05-26 08:59:00|953.4|953.4|953.4|953.2|953.4|953.4|953.4|953.2|1691
1622019550000|2021-05-26 08:59:10|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|3635
1622019570000|2021-05-26 08:59:30|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|250
1622019580000|2021-05-26 08:59:40|953.6||953.6||953.6||953.6||0
1622019590000|2021-05-26 08:59:50||953.4||953.4||953.4||953.4|0
1622019600000|2021-05-26 09:00:00|953.4|953.2|953.2|953|953.6|953.2|953.2|952.8|2707
1622019610000|2021-05-26 09:00:10|953.4|953.2|953.6|953.2|953.8|953.4|953.4|953.2|4852
1622019620000|2021-05-26 09:00:20||953.4||953.4||953.4||953.4|0
1622019640000|2021-05-26 09:00:40|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|2520
1622019650000|2021-05-26 09:00:50|953.4||953.6||953.6||953.4||400
1622019660000|2021-05-26 09:01:00|953.8|953.4|953.8|953.6|953.8|953.6|953.8|953.4|375
1622019670000|2021-05-26 09:01:10|954|953.8|954.4|954|954.4|954|954|953.8|3994
1622019680000|2021-05-26 09:01:20|954.2|954.2|954.2|954|954.2|954.2|954.2|954|278
1622019700000|2021-05-26 09:01:40|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|2006
1622019720000|2021-05-26 09:02:00||954||954||954||954|0
1622019730000|2021-05-26 09:02:10|954.2|954.2|954.4|954|954.4|954.2|954.2|954|2763
1622019750000|2021-05-26 09:02:30|954.2|954.2|954.6|954.2|954.6|954.4|954.2|954|4093
1622019780000|2021-05-26 09:03:00|954.4|954|954.6|954.2|954.6|954.2|954.4|954|237
1622019820000|2021-05-26 09:03:40|954.4|954.4|954.4|954|954.6|954.4|954.2|954|10130
1622019830000|2021-05-26 09:03:50|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954.2|13069
1622019840000|2021-05-26 09:04:00|954.6|954.4|955.2|954.8|955.2|955|954.4|954.2|8041
1622019850000|2021-05-26 09:04:10|955|955|955.4|955|955.4|955|955|955|1604
1622019870000|2021-05-26 09:04:30||955.2||955||955.2||955|250
1622019890000|2021-05-26 09:04:50|955.2|954.8|954.8|954.4|955.2|954.8|954.6|954.4|1707
1622019900000|2021-05-26 09:05:00||954.6||954.6||954.6||954.6|0
1622019910000|2021-05-26 09:05:10|954.6|954.4|954.6|954.4|954.8|954.4|954.4|954.2|1453
1622019930000|2021-05-26 09:05:30|||||||||800
1622019940000|2021-05-26 09:05:40|954.8|954.2|954.4|954.2|954.8|954.2|954.4|954.2|3390
1622019950000|2021-05-26 09:05:50|954.6||954.6||954.6||954.6||633
1622019960000|2021-05-26 09:06:00|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|3153
1622019970000|2021-05-26 09:06:10|954.6||954.6||954.6||954.6||0
1622019990000|2021-05-26 09:06:30|||||||||50
1622020000000|2021-05-26 09:06:40|954.4|954.2|954.6|954.4|954.6|954.4|954.4|954.2|3146
1622020020000|2021-05-26 09:07:00|954.8|954.6|954.8|954.4|954.8|954.6|954.8|954.4|2375
1622020030000|2021-05-26 09:07:10||954.6||954.6||954.6||954.6|0
1622020040000|2021-05-26 09:07:20|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|3036
1622020060000|2021-05-26 09:07:40|954.6|954.4|954.8|954.4|954.8|954.4|954.6|954.4|283
1622020070000|2021-05-26 09:07:50|954.6||954.6||954.6||954.6||0
1622020080000|2021-05-26 09:08:00|||||||||836
1622020090000|2021-05-26 09:08:10|||||||||231
1622020110000|2021-05-26 09:08:30|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.6|882
1622020120000|2021-05-26 09:08:40|954.6|954.4|954.8|954.6|954.8|954.6|954.6|954.4|29
1622020130000|2021-05-26 09:08:50|954.6|954.4|954.4|954|954.6|954.4|954.2|954|3468
1622020170000|2021-05-26 09:09:30||954.2||954.2||954.2||954.2|0
1622020180000|2021-05-26 09:09:40|954.6|954.4|954.4|954.2|954.6|954.4|954.4|954.2|5103
1622020200000|2021-05-26 09:10:00|954.6||954.6||954.6||954.6||641
1622020210000|2021-05-26 09:10:10||954.4||954.4||954.4||954.4|0
1622020240000|2021-05-26 09:10:40|954.8|954.6|955|954.6|955|954.8|954.8|954.6|6682
1622020250000|2021-05-26 09:10:50|954.8|954.8|954.8|954.6|954.8|954.8|954.8|954.6|7632
1622020260000|2021-05-26 09:11:00|955|954.8|955.2|954.8|955.2|955|955|954.8|7856
1622020270000|2021-05-26 09:11:10|955|954.6|955|954.6|955|954.6|955|954.6|0
1622020280000|2021-05-26 09:11:20|954.8||954.8||954.8||954.8||0
1622020300000|2021-05-26 09:11:40|||||||||3
1622020310000|2021-05-26 09:11:50|954.6|954.4|954.4|954|954.8|954.4|954.4|954|3344
1622020320000|2021-05-26 09:12:00|954.6|954.2|954.6|954.4|954.6|954.4|954.6|954.2|1189
1622020330000|2021-05-26 09:12:10|||||||||653
1622020340000|2021-05-26 09:12:20|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|1101
1622020360000|2021-05-26 09:12:40|954.2|954|954.2|954|954.4|954|954.2|954|1996
1622020380000|2021-05-26 09:13:00|954.4||954.4||954.4||954.4||583
1622020410000|2021-05-26 09:13:30|954.6|954.2|954.4|954.2|954.6|954.4|954.4|954|9750
1622020440000|2021-05-26 09:14:00|954.2|954|954|953.6|954.2|954|954|953.6|626
1622020450000|2021-05-26 09:14:10|953.8|953.8|954|953.6|954|953.8|953.8|953.6|1100
1622020460000|2021-05-26 09:14:20|953.8||953.8||953.8||953.8||1287
1622020480000|2021-05-26 09:14:40|954||953.8||954||953.8||2613
1622020500000|2021-05-26 09:15:00|953.6|953.4|953.6|953.4|953.8|953.6|953.6|953.4|2192
1622020510000|2021-05-26 09:15:10|953.4|953.2|953.6|953.2|953.6|953.4|953.4|953.2|2261
1622020530000|2021-05-26 09:15:30|953.4|953.4|953.6|953.4|953.6|953.4|953.2|953|13615
1622020540000|2021-05-26 09:15:40|||||||||91
1622020550000|2021-05-26 09:15:50|953.8|953.6|954.2|953.8|954.2|954|953.8|953.6|5669
1622020560000|2021-05-26 09:16:00|954.4|954|954.4|954|954.4|954|954.4|954|0
1622020570000|2021-05-26 09:16:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|651
1622020590000|2021-05-26 09:16:30|954.4|954|954.4|954|954.4|954|954.4|954|0
1622020600000|2021-05-26 09:16:40|954.6|954.2|954.4|954|954.6|954.2|954.4|954|0
1622020610000|2021-05-26 09:16:50|954.6|954.2|954.4|954|954.6|954.4|954.4|954|5428
1622020620000|2021-05-26 09:17:00|954.6|954.2|954.4|954|954.6|954.2|954.4|954|0
1622020630000|2021-05-26 09:17:10|954.2|953.8|954.2|953.8|954.2|953.8|954|953.8|475
1622020640000|2021-05-26 09:17:20|954|953.6|953.8|953.6|954|953.8|953.8|953.6|670
1622020660000|2021-05-26 09:17:40|954|953.8|954.2|953.8|954.2|953.8|954|953.8|2601
1622020680000|2021-05-26 09:18:00|954||954||954.2||954||0
1622020710000|2021-05-26 09:18:30|953.8|953.6|954|953.6|954|953.6|953.6|953.4|582
1622020730000|2021-05-26 09:18:50|953.8|953.4|953.8|953.6|953.8|953.6|953.6|953.4|455
1622020740000|2021-05-26 09:19:00|954|953.4|954|953.6|954|953.8|954|953.4|2644
1622020770000|2021-05-26 09:19:30|953.8|953.4|954|953.6|954|953.6|953.6|953.4|0
1622020780000|2021-05-26 09:19:40|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1622020790000|2021-05-26 09:19:50|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|0
1622020800000|2021-05-26 09:20:00|953.6|953.2|953.4|953.2|953.6|953.2|953.2|953|3962
1622020810000|2021-05-26 09:20:10|953.6||953.6||953.6||953.6||0
1622020830000|2021-05-26 09:20:30|953.8|953.4|953.6|953.2|954|953.6|953.6|953.2|4012
1622020840000|2021-05-26 09:20:40|953.4||953.6||953.6||953.4||1090
1622020850000|2021-05-26 09:20:50||953.4||953.4||953.4||953.4|0
1622020860000|2021-05-26 09:21:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1336
1622020880000|2021-05-26 09:21:20|953.4|953|953.6|953.2|953.6|953.2|953.2|953|159
1622020900000|2021-05-26 09:21:40|953.8|953.4|953.8|953.4|953.8|953.4|953.8|953.4|1825
1622020910000|2021-05-26 09:21:50|954|953.6|954|953.6|954|953.6|954|953.6|0
1622020950000|2021-05-26 09:22:30|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|6398
1622020970000|2021-05-26 09:22:50|953.6|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1617
1622020980000|2021-05-26 09:23:00|953.4||953.4||953.4||953.4||5183
1622020990000|2021-05-26 09:23:10|953.2|953|953.4|953.2|953.4|953.2|953.2|953|1140
1622021020000|2021-05-26 09:23:40|953.6|953.4|953.4|953.2|953.6|953.4|953.4|953.2|6334
1622021040000|2021-05-26 09:24:00|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|2475
1622021050000|2021-05-26 09:24:10|953.8|953.6|954|953.6|954|953.6|953.8|953.6|3134
1622021070000|2021-05-26 09:24:30|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1622021080000|2021-05-26 09:24:40||954||954||954||954|0
1622021090000|2021-05-26 09:24:50|954|953.8|953.8|953.6|954|953.8|953.8|953.4|177
1622021100000|2021-05-26 09:25:00|954|953.4|954|953.8|954|953.8|954|953.4|938
1622021110000|2021-05-26 09:25:10|953.8|953.6|954|953.6|954|953.6|953.8|953.6|283
1622021120000|2021-05-26 09:25:20|954.2|953.8|954.2|953.8|954.2|953.8|954.2|953.8|0
1622021140000|2021-05-26 09:25:40|954|953.6|954|953.6|954|953.6|954|953.6|0
1622021170000|2021-05-26 09:26:10|953.8|953.4|953.6|953.2|953.8|953.4|953.4|953.2|1781
1622021180000|2021-05-26 09:26:20|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|227
1622021190000|2021-05-26 09:26:30|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|100
1622021200000|2021-05-26 09:26:40|953.8|953.4|953.6|953.2|953.8|953.4|953.6|953.2|1090
1622021210000|2021-05-26 09:26:50|953.8|953.4|954|953.6|954|953.6|953.8|953.4|0
1622021220000|2021-05-26 09:27:00|953.8|953.4|954|953.6|954|953.6|953.8|953.4|227
1622021240000|2021-05-26 09:27:20|954.2|953.8|954.2|954|954.2|954|954|953.8|4700
1622021250000|2021-05-26 09:27:30|954|953.8|953.8|953.6|954.2|953.8|953.8|953.6|655
1622021260000|2021-05-26 09:27:40|953.6|953.4|953.6|953.4|953.8|953.4|953.6|953.4|10
1622021280000|2021-05-26 09:28:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|1144
1622021300000|2021-05-26 09:28:20|953.8|953.4|953.8|953.4|953.8|953.6|953.8|953.4|2309
1622021310000|2021-05-26 09:28:30||953.6||953.6||953.6||953.6|1000
1622021320000|2021-05-26 09:28:40|954|953.8|953.8|953.6|954|953.8|953.8|953.6|1856
1622021330000|2021-05-26 09:28:50|954|953.4|953.6|953.4|954|953.4|953.6|953.4|447
1622021340000|2021-05-26 09:29:00|953.4|953.2|953.6|953.4|953.6|953.4|953.4|953.2|309
1622021350000|2021-05-26 09:29:10|953.8|953.6|953.8|953.6|953.8|953.6|953.8|953.6|1593
1622021360000|2021-05-26 09:29:20|954|953.8|954|953.8|954.2|954|954|953.8|8667
1622021370000|2021-05-26 09:29:30|954.2|954|954|953.6|954.2|954|953.8|953.6|3167
1622021380000|2021-05-26 09:29:40|953.8||954||954||953.8||0
1622021410000|2021-05-26 09:30:10|953.8||953.8||953.8||953.8||0
1622021420000|2021-05-26 09:30:20|954||954||954||954||0
1622021440000|2021-05-26 09:30:40|953.8|953.4|953.8|953.4|953.8|953.4|953.6|953.4|205
1622021460000|2021-05-26 09:31:00|954|953.6|954|953.6|954|953.6|954|953.6|0
1622021470000|2021-05-26 09:31:10|953.8|953.8|954|953.6|954|953.8|953.8|953.6|17
1622021480000|2021-05-26 09:31:20|953.8||953.8||953.8||953.8||0
1622021500000|2021-05-26 09:31:40|953.6|953.4|953.8|953.6|954|953.6|953.6|953.4|9200
1622021510000|2021-05-26 09:31:50|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|1382
1622021520000|2021-05-26 09:32:00|954|953.6|954|953.6|954|953.8|954|953.4|1306
1622021530000|2021-05-26 09:32:10|954.2|953.8|954.2|954|954.2|954|954.2|953.8|1091
1622021540000|2021-05-26 09:32:20|954.4||954.4||954.4||954.4||0
1622021560000|2021-05-26 09:32:40|954.2||954.4||954.4||954.2||0
1622021570000|2021-05-26 09:32:50|954.2|954.2|954.2|954|954.4|954.2|954.2|954|3489
1622021580000|2021-05-26 09:33:00|954|953.8|953.8|953.6|954.2|953.8|953.8|953.6|1226
1622021590000|2021-05-26 09:33:10|954||954||954||953.8||0
1622021610000|2021-05-26 09:33:30||953.8||953.6||953.8||953.6|0
1622021640000|2021-05-26 09:34:00|953.8|953.4|953.6|953.4|953.8|953.4|953.6|953.4|2449
1622021690000|2021-05-26 09:34:50|953.8||953.6||953.8||953.6||2300
1622021700000|2021-05-26 09:35:00|953.4|953.2|953.6|953.2|953.6|953.2|953.4|953.2|819
1622021720000|2021-05-26 09:35:20|953.4|953|953.4|953.2|953.6|953.2|953.2|953|6100
1622021740000|2021-05-26 09:35:40|953.2|953|953.2|953|953.4|953|953.2|953|24
1622021750000|2021-05-26 09:35:50|953.4|953.2|953.4|953|953.4|953.2|953.4|953|1516
1622021770000|2021-05-26 09:36:10|953.2|953.2|953.2|953|953.2|953.2|953.2|953|2688
1622021780000|2021-05-26 09:36:20|953.4|953.2|953.4|953.2|953.4|953.2|953.2|953|1367
1622021810000|2021-05-26 09:36:50|953.2|953|953|952.8|953.4|953|953|952.8|12806
1622021820000|2021-05-26 09:37:00|953.2|953|953.2|953|953.2|953|953.2|953|2233
1622021830000|2021-05-26 09:37:10|953.4|953.2|953.4|953.2|953.4|953.2|953.4|953.2|1274
1622021860000|2021-05-26 09:37:40|953.6|953.4|953.6|953.4|953.6|953.4|953.6|953.4|823
1622021890000|2021-05-26 09:38:10|953.8|953.6|954|953.6|954|953.6|953.8|953.6|1500
1622021900000|2021-05-26 09:38:20|953.8|953.4|953.4|953.2|953.8|953.4|953.4|953.2|5355
1622021910000|2021-05-26 09:38:30|||||||||430
1622021920000|2021-05-26 09:38:40|953.6|953.4|953.6|953.2|953.6|953.4|953.6|953.2|1069
1622021990000|2021-05-26 09:39:50|953.4||953.6||953.6||953.4||0
1622022000000|2021-05-26 09:40:00|953.4||953.4||953.4||953.4||0
1622022020000|2021-05-26 09:40:20|953.2|953|953.4|953|953.4|953|953.2|953|1003
1622022060000|2021-05-26 09:41:00|953.2|952.8|953.2|952.8|953.2|952.8|953|952.8|632
1622022070000|2021-05-26 09:41:10|953||953||953.2||953||219
1622022080000|2021-05-26 09:41:20|952.8|952.6|952.8|952.6|952.8|952.6|952.8|952.6|2999
1622022090000|2021-05-26 09:41:30|952.6|952.4|952.4|952.2|952.6|952.4|952.4|952.2|4153
1622022100000|2021-05-26 09:41:40|952.2|952|952|951.8|952.4|952|952|951.8|4251
1622022110000|2021-05-26 09:41:50|952.2||952.2||952.2||952.2||0
1622022140000|2021-05-26 09:42:20|952.4|952|952.6|952.2|952.6|952.4|952.4|952|5550
1622022160000|2021-05-26 09:42:40|952.4|952.4|952.6|952.2|952.6|952.4|952.4|952.2|1151
1622022170000|2021-05-26 09:42:50|952.8|952.4|952.8|952.4|952.8|952.6|952.8|952.4|720
1622022180000|2021-05-26 09:43:00|952.6|952.2|952.8|952.4|952.8|952.4|952.4|952.2|3496
1622022190000|2021-05-26 09:43:10|952.6|952.2|952.6|952.2|952.6|952.2|952.4|952.2|478
1622022220000|2021-05-26 09:43:40|952.4|952|952|951.6|952.4|952|951.8|951.6|4443
1622022250000|2021-05-26 09:44:10||951.8||951.8||951.8||951.8|0
1622022260000|2021-05-26 09:44:20|952.2|952|952.2|952|952.2|952|952.2|952|1486
1622022280000|2021-05-26 09:44:40|952.4|952.2|952.2|951.8|952.4|952.2|952|951.8|5806
1622022300000|2021-05-26 09:45:00|952|952|952.2|951.8|952.2|952|952|951.8|689
1622022310000|2021-05-26 09:45:10|952||952||952.2||952||0
1622022360000|2021-05-26 09:46:00|952.2|952|952.2|951.8|952.2|952|952|951.8|2580
1622022370000|2021-05-26 09:46:10|952|951.6|951.8|951.6|952|951.6|951.8|951.6|3279
1622022400000|2021-05-26 09:46:40|951.6|951.4|951.8|951.4|951.8|951.4|951.6|951.4|4082
1622022410000|2021-05-26 09:46:50|951.6|951.2|951.2|951|951.8|951.2|951.2|951|5232
1622022420000|2021-05-26 09:47:00|951|950.8|950.6|950.4|951|950.8|950.6|950.4|3701
1622022430000|2021-05-26 09:47:10|950.4|950.2|950.4|950.2|950.6|950.4|949.6|949.4|368978
1622022440000|2021-05-26 09:47:20|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|12150
1622022450000|2021-05-26 09:47:30|950.6|950.4|950.8|950.6|950.8|950.6|950.6|950.4|3815
1622022460000|2021-05-26 09:47:40|950.6|950.4|950.2|950|950.6|950.4|950.2|950|10275
1622022470000|2021-05-26 09:47:50|950.4|950.2|950.4|950|950.4|950.2|950.2|950|11046
1622022490000|2021-05-26 09:48:10|950.2||950.2||950.4||950.2||1378
1622022520000|2021-05-26 09:48:40|950|949.8|950|949.6|950|949.8|949.6|949.4|8400
1622022530000|2021-05-26 09:48:50|950.2|949.8|950.4|950|950.4|950.2|950.2|949.6|21840
1622022540000|2021-05-26 09:49:00|950.6|950.2|950.6|950.2|950.8|950.4|950.4|950.2|1154
1622022560000|2021-05-26 09:49:20|950.4|950|950.2|950|950.4|950.2|950.2|950|1743
1622022570000|2021-05-26 09:49:30|||||||||261
1622022590000|2021-05-26 09:49:50|950|949.8|950|949.8|950|949.8|950|949.8|2095
1622022600000|2021-05-26 09:50:00|950.2||950.2||950.2||950||2963
1622022610000|2021-05-26 09:50:10||950||950||950||950|0
1622022620000|2021-05-26 09:50:20|950|949.8|950|949.8|950|949.8|950|949.8|1640
1622022630000|2021-05-26 09:50:30|950.2|950|950.4|950.2|950.4|950.2|950.2|950|3032
1622022640000|2021-05-26 09:50:40|950.2|950|950.4|950.2|950.4|950.2|950.2|950|363
1622022650000|2021-05-26 09:50:50|950.2|950|950.4|950.2|950.4|950.2|950.2|950|1636
1622022660000|2021-05-26 09:51:00|950.6|950.4|950.6|950.4|950.8|950.4|950.6|950.4|1453
1622022680000|2021-05-26 09:51:20|950.8|950.6|951.2|950.8|951.2|950.8|950.8|950.4|5581
1622022690000|2021-05-26 09:51:30|951|950.6|950.8|950.4|951|950.6|950.6|950.4|2959
1622022720000|2021-05-26 09:52:00|951|950.6|950.8|950.6|951|950.8|950.8|950.6|1199
1622022730000|2021-05-26 09:52:10|950.6|950.4|950.6|950.2|950.8|950.4|950.4|950.2|2649
1622022740000|2021-05-26 09:52:20|950.4|950|950.6|950.2|950.6|950.2|950.2|950|1416
1622022750000|2021-05-26 09:52:30|950.4|950|950.2|949.8|950.4|950|950|949.8|529
1622022760000|2021-05-26 09:52:40|950.4|950|950|949.8|950.4|950|950|949.8|0
1622022770000|2021-05-26 09:52:50|950.2||950||950.2||950||0
1622022780000|2021-05-26 09:53:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|4985
1622022790000|2021-05-26 09:53:10|950.2|949.8|950|949.8|950.2|950|950|949.8|11800
1622022800000|2021-05-26 09:53:20||949.6||949.6||949.6||949.6|2646
1622022820000|2021-05-26 09:53:40|949.8|949.4|949.6|949.2|950|949.4|949.4|949.2|9970
1622022840000|2021-05-26 09:54:00|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1622022860000|2021-05-26 09:54:20|950|949.6|950|949.6|950|949.6|950|949.6|0
1622022890000|2021-05-26 09:54:50|950.2|949.8|950.2|949.8|950.2|949.8|950.2|949.8|4391
1622022910000|2021-05-26 09:55:10|950.4|950|950.2|949.8|950.4|950.2|950.2|949.8|5000
1622022920000|2021-05-26 09:55:20|950.4|950|950.4|950|950.4|950|950.4|950|0
1622022940000|2021-05-26 09:55:40|950.2|949.8|950|949.6|950.2|949.8|949.8|949.6|399
1622022950000|2021-05-26 09:55:50||949.8||949.8||949.8||949.8|0
1622022960000|2021-05-26 09:56:00|950.2|950|950.4|950|950.4|950|950.2|949.8|0
1622022970000|2021-05-26 09:56:10||950.2||950||950.2||950|0
1622022980000|2021-05-26 09:56:20|950.6|950.2|950.6|950.2|950.8|950.4|950.6|950.2|1852
1622023000000|2021-05-26 09:56:40|950.4|950|950.4|950|950.4|950|950.2|950|60
1622023020000|2021-05-26 09:57:00|950.2||950.2||950.4||950.2||0
1622023030000|2021-05-26 09:57:10|950.4||950.4||950.4||950.4||0
1622023040000|2021-05-26 09:57:20|950.2|950.2|950.2|949.8|950.2|950.2|950|949.8|7945
1622023060000|2021-05-26 09:57:40||950||950||950||950|0
1622023080000|2021-05-26 09:58:00|950|949.8|950.2|949.8|950.2|949.8|950|949.8|2600
1622023130000|2021-05-26 09:58:50|950|949.6|950|949.6|950|949.6|949.8|949.6|2041
1622023140000|2021-05-26 09:59:00|949.8|949.4|950|949.6|950|949.6|949.6|949.4|3477
1622023150000|2021-05-26 09:59:10|949.8|949.4|949.6|949.2|949.8|949.4|949.4|949.2|7776
1622023180000|2021-05-26 09:59:40|949.4||949.6||949.6||949.4||0
1622023210000|2021-05-26 10:00:10|949.4||949.6||949.6||949.4||250
1622023220000|2021-05-26 10:00:20|949.4||949.6||949.6||949.4||199
1622023250000|2021-05-26 10:00:50|949.4|949|949.4|949|949.4|949|949.2|949|5313
1622023270000|2021-05-26 10:01:10|||||||||400
1622023280000|2021-05-26 10:01:20||949.2||949.2||949.2||949.2|800
1622023290000|2021-05-26 10:01:30||949||949||949||949|0
1622023310000|2021-05-26 10:01:50|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|3274
1622023320000|2021-05-26 10:02:00|949.8|949.6|950|949.6|950|949.6|949.8|949.6|3141
1622023330000|2021-05-26 10:02:10||949.8||949.6||949.8||949.6|1084
1622023340000|2021-05-26 10:02:20|949.8|949.4|949.8|949.4|949.8|949.4|949.8|949.4|0
1622023350000|2021-05-26 10:02:30|949.6|949.2|949.6|949.4|949.8|949.4|949.4|949.2|12749
1622023360000|2021-05-26 10:02:40|949.8|949.6|949.6|949.4|950|949.8|949.6|949.4|19471
1622023370000|2021-05-26 10:02:50|949.8||949.8||949.8||949.8||0
1622023380000|2021-05-26 10:03:00|950|949.6|950|949.6|950|949.8|950|949.6|1736
1622023390000|2021-05-26 10:03:10|949.8|949.8|950|949.8|950|949.8|949.8|949.8|0
1622023410000|2021-05-26 10:03:30|950.2|950|950.4|950|950.4|950|950.2|950|8167
1622023420000|2021-05-26 10:03:40|950.2|949.8|949.8|949.6|950.2|949.8|949.8|949.6|8641
1622023450000|2021-05-26 10:04:10|950|949.8|950|949.8|950.2|949.8|950|949.8|1681
1622023460000|2021-05-26 10:04:20|950.2||950.2||950.2||950||2823
1622023470000|2021-05-26 10:04:30|950.4|950|950.6|950.2|950.6|950.2|950.4|950|0
1622023500000|2021-05-26 10:05:00|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950.2|0
1622023510000|2021-05-26 10:05:10|950.4|950.4|950.2|950|950.4|950.4|950.2|950|747
1622023520000|2021-05-26 10:05:20|950.4||950.4||950.4||950.4||0
1622023530000|2021-05-26 10:05:30|950.6|950.2|950.6|950.2|950.6|950.4|950.6|950|5061
1622023540000|2021-05-26 10:05:40|950.8|950.4|950.6|950.2|950.8|950.4|950.4|950.2|518
1622023570000|2021-05-26 10:06:10|950.4|950|950.4|950|950.4|950|950.2|950|528
1622023590000|2021-05-26 10:06:30||950.2||950.2||950.2||950.2|100
1622023620000|2021-05-26 10:07:00|950.2|950|950.2|949.8|950.2|950|950|949.8|3175
1622023630000|2021-05-26 10:07:10|950.4|950|950.4|950|950.4|950.2|950.4|950|3000
1622023650000|2021-05-26 10:07:30|950.6|950.2|950.4|950|950.6|950.2|950.4|950|640
1622023680000|2021-05-26 10:08:00||950.2||950.2||950.2||950.2|0
1622023710000|2021-05-26 10:08:30|950.2|950|950.2|950|950.4|950|950.2|950|488
1622023750000|2021-05-26 10:09:10|950.4|950.2|950.4|950|950.4|950.2|950.4|950|1561
1622023790000|2021-05-26 10:09:50|950.2|950.2|950.2|950|950.2|950.2|950.2|950|1708
1622023800000|2021-05-26 10:10:00|950.4||950.4||950.4||950.4||778
1622023850000|2021-05-26 10:10:50|950.2|950.2|950.4|950.2|950.4|950.2|950.2|950.2|778
1622023860000|2021-05-26 10:11:00|950.2|950|950.4|950|950.4|950|950.2|950|2
1622023900000|2021-05-26 10:11:40|950.2||950.4||950.4||950.2||2000
1622023920000|2021-05-26 10:12:00|950.6|950.2|950.4|950.2|950.8|950.4|950.4|950|16577
1622023930000|2021-05-26 10:12:10|950.2|950|950.4|950|950.4|950|950.2|950|2804
1622023940000|2021-05-26 10:12:20||950.2||950.2||950.2||950.2|0
1622023960000|2021-05-26 10:12:40|950.6|950.4|950.4|950.2|950.8|950.4|950.4|950.2|6171
1622023970000|2021-05-26 10:12:50|950.6|950.4|950.4|950|950.6|950.4|950.2|950|4744
1622023980000|2021-05-26 10:13:00|950.2|949.8|950|949.8|950.2|950|950|949.8|1709
1622024000000|2021-05-26 10:13:20|949.8|949.6|949.8|949.6|949.8|949.6|949.6|949.4|612
1622024010000|2021-05-26 10:13:30|||||||||500
1622024030000|2021-05-26 10:13:50|949.6|949.4|949.4|949.2|949.6|949.4|949.4|949.2|772
1622024050000|2021-05-26 10:14:10|949.2|949|949.4|949|949.4|949.2|949.2|949|2183
1622024060000|2021-05-26 10:14:20|949.6|949.2|949.6|949.4|949.6|949.4|949.6|949.2|3328
1622024070000|2021-05-26 10:14:30|949.4|949.2|949.4|949.2|949.4|949.2|949.4|949.2|769
1622024160000|2021-05-26 10:16:00|||||||||1000
1622024170000|2021-05-26 10:16:10|949.2|949|949.4|949|949.4|949|949.2|949|2215
1622024180000|2021-05-26 10:16:20|949.2|948.8|949|948.6|949.2|948.8|949|948.6|6584
1622024190000|2021-05-26 10:16:30|948.8||948.8||949||948.8||2832
1622024200000|2021-05-26 10:16:40|949||949||949||949||1239
1622024210000|2021-05-26 10:16:50|948.8||949||949||948.8||5371
1622024220000|2021-05-26 10:17:00|948.8||948.8||948.8||948.8||0
1622024230000|2021-05-26 10:17:10|948.6|948.4|948.8|948.4|948.8|948.6|948.6|948.4|4743
1622024240000|2021-05-26 10:17:20|948.6||948.6||948.6||948.6||0
1622024250000|2021-05-26 10:17:30|948.8||948.6||948.8||948.6||0
1622024260000|2021-05-26 10:17:40|||||||||232
1622024270000|2021-05-26 10:17:50|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|2693
1622024280000|2021-05-26 10:18:00|948.6|948.4|948.6|948.2|948.6|948.4|948.6|948.2|3076
1622024300000|2021-05-26 10:18:20||948.4||948.4||948.4||948.4|0
1622024320000|2021-05-26 10:18:40|||||||||1500
1622024330000|2021-05-26 10:18:50|948.8|948.6|948.8|948.6|949|948.6|948.8|948.6|18478
1622024340000|2021-05-26 10:19:00||948.4||948.4||948.4||948.4|0
1622024380000|2021-05-26 10:19:40|949|948.6|949|948.6|949|948.8|948.8|948.6|14851
1622024390000|2021-05-26 10:19:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|5
1622024420000|2021-05-26 10:20:20|948.6||948.6||948.6||948.6||672
1622024430000|2021-05-26 10:20:30|948.8||948.8||948.8||948.8||4251
1622024440000|2021-05-26 10:20:40|948.6||948.8||948.8||948.6||0
1622024460000|2021-05-26 10:21:00|948.6||948.6||948.6||948.6||487
1622024480000|2021-05-26 10:21:20|948.8||948.8||948.8||948.8||0
1622024490000|2021-05-26 10:21:30||948.6||948.6||948.6||948.6|0
1622024500000|2021-05-26 10:21:40||948.4||948.4||948.4||948.4|245
1622024520000|2021-05-26 10:22:00||948.6||948.6||948.6||948.6|0
1622024530000|2021-05-26 10:22:10||948.4||948.4||948.4||948.4|16
1622024560000|2021-05-26 10:22:40|948.6|948.2|948.4|948.2|948.6|948.2|948.4|948.2|4474
1622024570000|2021-05-26 10:22:50|948.6|948.4|948.6|948.4|948.6|948.4|948.4|948.2|4204
1622024580000|2021-05-26 10:23:00||948.2||948.2||948.2||948.2|0
1622024590000|2021-05-26 10:23:10|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|3306
1622024600000|2021-05-26 10:23:20|||||||||116
1622024610000|2021-05-26 10:23:30|||||||||82
1622024620000|2021-05-26 10:23:40|949|948.8|949.2|948.8|949.2|948.8|949|948.8|4965
1622024630000|2021-05-26 10:23:50|949|948.6|948.8|948.6|949.2|948.8|948.8|948.6|3122
1622024640000|2021-05-26 10:24:00|||||||||53
1622024680000|2021-05-26 10:24:40|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|1482
1622024690000|2021-05-26 10:24:50||948.2||948.2||948.2||948.2|800
1622024700000|2021-05-26 10:25:00||948.4||948.4||948.4||948.4|0
1622024710000|2021-05-26 10:25:10||948.2||948.2||948.2||948.2|1162
1622024730000|2021-05-26 10:25:30|948.8|948.4|948.6|948.4|948.8|948.6|948.6|948.4|8495
1622024740000|2021-05-26 10:25:40|948.8|948.2|948.6|948.2|948.8|948.2|948.6|948.2|1000
1622024750000|2021-05-26 10:25:50|948.8|948.4|948.8|948.4|948.8|948.6|948.8|948.4|2727
1622024770000|2021-05-26 10:26:10|949|948.6|949.2|948.8|949.2|949|949|948.6|2427
1622024800000|2021-05-26 10:26:40||949||949||949||949|0
1622024810000|2021-05-26 10:26:50|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|2900
1622024820000|2021-05-26 10:27:00||949.4||949.2||949.4||949.2|0
1622024840000|2021-05-26 10:27:20||949.4||949.2||949.4||949.2|2156
1622024860000|2021-05-26 10:27:40|949.4||949.4||949.4||949.4||53
1622024870000|2021-05-26 10:27:50|949.2|949|949|948.8|949.2|949|949|948.8|4561
1622024890000|2021-05-26 10:28:10|949.2||949.2||949.2||949.2||1714
1622024910000|2021-05-26 10:28:30|949|948.6|948.8|948.4|949|948.6|948.8|948.4|6830
1622024920000|2021-05-26 10:28:40|948.6|948.6|948.8|948.4|948.8|948.6|948.6|948.4|4629
1622024930000|2021-05-26 10:28:50|948.6||948.8||948.8||948.6||4261
1622024950000|2021-05-26 10:29:10|948.6|948.2|948.6|948.4|948.6|948.4|948.4|948.2|3690
1622024960000|2021-05-26 10:29:20|948.8|948.6|948.8|948.6|948.8|948.6|948.8|948.6|1694
1622024970000|2021-05-26 10:29:30|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|135
1622024980000|2021-05-26 10:29:40|948.8||948.8||948.8||948.8||3067
1622024990000|2021-05-26 10:29:50|948.6|948.2|948.6|948.2|948.6|948.4|948.4|948.2|1747
1622025010000|2021-05-26 10:30:10|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|790
1622025040000|2021-05-26 10:30:40|949|948.6|949|948.6|949|948.8|949|948.6|3287
1622025070000|2021-05-26 10:31:10||948.8||948.8||948.8||948.8|0
1622025080000|2021-05-26 10:31:20|949.2|949|949.2|949|949.2|949|949.2|949|1741
1622025110000|2021-05-26 10:31:50|949.4|949.2|949.4|949.2|949.6|949.4|949.4|949.2|3485
1622025120000|2021-05-26 10:32:00||949||949||949||949|179
1622025140000|2021-05-26 10:32:20|949.2|948.8|949|948.8|949.2|948.8|949|948.8|344
1622025160000|2021-05-26 10:32:40|949.2||949.2||949.2||949.2||1883
1622025170000|2021-05-26 10:32:50||949||949||949||949|0
1622025180000|2021-05-26 10:33:00|949.4|949.2|949.4|949|949.4|949.2|949.2|949|5188
1622025200000|2021-05-26 10:33:20|949.2|948.8|949.2|948.8|949.2|948.8|949|948.8|298
1622025230000|2021-05-26 10:33:50|949|949|949|948.8|949|949|949|948.8|13191
1622025240000|2021-05-26 10:34:00|948.8|948.6|948.8|948.6|949|948.6|948.8|948.4|2423
1622025250000|2021-05-26 10:34:10|949.2|948.8|948.8|948.6|949.2|948.8|948.8|948.6|26209
1622025260000|2021-05-26 10:34:20|948.6|948.4|948.6|948.4|948.6|948.4|948.6|948.4|175
1622025270000|2021-05-26 10:34:30|||||||||2956
1622025280000|2021-05-26 10:34:40|948.4|948.2|948.4|948.2|948.4|948.2|948.4|948.2|57
1622025290000|2021-05-26 10:34:50|948.2|948|948.2|947.8|948.2|948|948.2|947.8|13843
1622025310000|2021-05-26 10:35:10|948.4|948|948.6|948.2|948.6|948.2|948.4|948|8534
1622025320000|2021-05-26 10:35:20|948.4||948.4||948.4||948.4||0
1622025330000|2021-05-26 10:35:30|948.2|948|948.2|948|948.2|948|948.2|948|2997
1622025340000|2021-05-26 10:35:40|948.4||948.2||948.4||948.2||3559
1622025350000|2021-05-26 10:35:50|948.4||948.4||948.4||948.4||0
1622025360000|2021-05-26 10:36:00|948.2|947.8|948.2|948|948.4|948|948|947.8|1362
1622025420000|2021-05-26 10:37:00|948.4|948.2|948.2|948|948.4|948.2|948.2|948|6443
1622025440000|2021-05-26 10:37:20|||||||||50
1622025470000|2021-05-26 10:37:50|948|947.8|947.8|947.6|948|947.8|947.6|947.4|12283
1622025500000|2021-05-26 10:38:20|947.6|947.4|947.8|947.4|947.8|947.6|947.6|947.4|1181
1622025530000|2021-05-26 10:38:50|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|371
1622025590000|2021-05-26 10:39:50|947.4||947.4||947.4||947.4||0
1622025640000|2021-05-26 10:40:40|947.6|947.4|947.6|947.2|947.6|947.4|947.6|947.2|6913
1622025660000|2021-05-26 10:41:00|947.4|947|947.4|947|947.4|947.2|947.2|947|5256
1622025680000|2021-05-26 10:41:20||947.2||947.2||947.2||947.2|0
1622025690000|2021-05-26 10:41:30|947.6||947.4||947.6||947.4||700
1622025700000|2021-05-26 10:41:40|947.2|947|947.2|947|947.2|947|947.2|947|381
1622025730000|2021-05-26 10:42:10|947|946.8|947|946.8|947|946.8|947|946.8|13416
1622025740000|2021-05-26 10:42:20|947.2||947.2||947.2||947.2||482
1622025760000|2021-05-26 10:42:40|947.4|947|947.4|947.2|947.6|947.2|947.4|946.8|8241
1622025770000|2021-05-26 10:42:50|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|3716
1622025820000|2021-05-26 10:43:40|947.6|947.2|947.6|947.2|947.6|947.2|947.4|947.2|201
1622025840000|2021-05-26 10:44:00||947.4||947.4||947.4||947.4|153
1622025880000|2021-05-26 10:44:40|||||||||26
1622025890000|2021-05-26 10:44:50|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|2969
1622025910000|2021-05-26 10:45:10|947.6|947.4|947.6|947.2|947.6|947.4|947.4|947.2|3049
1622025930000|2021-05-26 10:45:30|947.4||947.4||947.4||947.4||0
1622025960000|2021-05-26 10:46:00|947.2|947|947.2|946.8|947.2|947|947.2|946.8|458
1622025980000|2021-05-26 10:46:20|947|946.6|946.8|946.6|947|946.6|946.8|946.6|10669
1622025990000|2021-05-26 10:46:30|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|2481
1622026010000|2021-05-26 10:46:50||946.6||946.4||946.6||946.4|1855
1622026020000|2021-05-26 10:47:00||946.6||946.6||946.6||946.6|564
1622026040000|2021-05-26 10:47:20|947|946.8|947|946.6|947|946.8|946.8|946.6|5888
1622026050000|2021-05-26 10:47:30|946.8|946.4|946.6|946.4|946.8|946.4|946.6|946.4|984
1622026060000|2021-05-26 10:47:40|946.8||946.8||946.8||946.8||1782
1622026080000|2021-05-26 10:48:00|||||||||250
1622026090000|2021-05-26 10:48:10|946.6||946.6||946.6||946.6||0
1622026110000|2021-05-26 10:48:30|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|4550
1622026120000|2021-05-26 10:48:40||946.4||946.4||946.4||946.4|0
1622026130000|2021-05-26 10:48:50|946.6|946.6|946.6|946.2|946.6|946.6|946.6|946.2|17028
1622026160000|2021-05-26 10:49:20|946.4|946|946.4|946|946.4|946|946.2|946|8742
1622026170000|2021-05-26 10:49:30|946.2||946.4||946.4||946.2||1440
1622026190000|2021-05-26 10:49:50|946.6|946.2|946.4|946.2|946.6|946.4|946.4|946.2|7579
1622026200000|2021-05-26 10:50:00|946.6|946.4|946.4|946|946.6|946.4|946.2|946|10132
1622026210000|2021-05-26 10:50:10|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|867
1622026220000|2021-05-26 10:50:20||946.4||946.2||946.4||946.2|500
1622026240000|2021-05-26 10:50:40|946.4|946|946.2|946|946.4|946|946.2|946|145
1622026270000|2021-05-26 10:51:10|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|2160
1622026290000|2021-05-26 10:51:30|946.2|946|946.4|946|946.4|946|946.2|946|295
1622026300000|2021-05-26 10:51:40|946.6|946.2|946.8|946.4|946.8|946.4|946.4|946.2|1979
1622026310000|2021-05-26 10:51:50||946.6||946.4||946.6||946.4|230
1622026320000|2021-05-26 10:52:00||946.6||946.6||946.6||946.6|0
1622026340000|2021-05-26 10:52:20|946.6|946.4|946.6|946.4|946.8|946.4|946.6|946.4|2482
1622026350000|2021-05-26 10:52:30|||||||||2435
1622026360000|2021-05-26 10:52:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|500
1622026370000|2021-05-26 10:52:50||946.4||946.4||946.4||946.4|0
1622026380000|2021-05-26 10:53:00||946.6||946.4||946.6||946.4|0
1622026400000|2021-05-26 10:53:20|946.6||946.8||946.8||946.6||491
1622026440000|2021-05-26 10:54:00|947|946.6|947|946.8|947|946.8|947|946.6|2627
1622026450000|2021-05-26 10:54:10|947.2|947|947.2|947|947.2|947|947.2|947|692
1622026470000|2021-05-26 10:54:30|947|946.8|946.8|946.4|947|946.8|946.8|946.4|8350
1622026480000|2021-05-26 10:54:40|946.6||946.6||946.6||946.6||0
1622026500000|2021-05-26 10:55:00|946.8|946.6|946.8|946.4|946.8|946.6|946.6|946.4|1880
1622026510000|2021-05-26 10:55:10|946.6|946.6|946.6|946.4|946.8|946.6|946.6|946.4|5503
1622026520000|2021-05-26 10:55:20|946.4|946.2|946.4|946|946.4|946.2|946.2|946|24804
1622026590000|2021-05-26 10:56:30||946.2||946||946.2||946|698
1622026620000|2021-05-26 10:57:00|946.6|946.2|946.6|946.2|946.6|946.4|946.2|946|18881
1622026630000|2021-05-26 10:57:10|946.4|946|946.2|946|946.4|946|946.2|946|265
1622026640000|2021-05-26 10:57:20|946|945.8|946|945.6|946|945.8|945.8|945.6|21667
1622026650000|2021-05-26 10:57:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|4290
1622026660000|2021-05-26 10:57:40|||||||||545
1622026670000|2021-05-26 10:57:50|945.6|945.6|946|945.6|946|945.6|945.6|945.6|4141
1622026690000|2021-05-26 10:58:10|945.8||945.8||945.8||945.8||0
1622026700000|2021-05-26 10:58:20|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|398
1622026710000|2021-05-26 10:58:30|945.4|945.2|945.6|945.2|945.6|945.2|945.4|945.2|170
1622026720000|2021-05-26 10:58:40|945.4|945|945.4|945|945.4|945|945.2|945|7796
1622026730000|2021-05-26 10:58:50|945.2|944.8|945|944.8|945.4|944.8|945|944.8|42004
1622026740000|2021-05-26 10:59:00|944.8|944.6|944.6|944.2|944.8|944.6|944.6|944.2|6072
1622026750000|2021-05-26 10:59:10|944.8|944.4|945|944.6|945.2|945|944.8|944.2|14031
1622026760000|2021-05-26 10:59:20||944.8||944.8||944.8||944.8|7985
1622026770000|2021-05-26 10:59:30|945.2|945|945.6|945.4|945.8|945.4|945.2|944.8|11949
1622026780000|2021-05-26 10:59:40|945.4|945.2|945.4|945|945.4|945.4|945.4|945|4194
1622026800000|2021-05-26 11:00:00|945.6|945.2|945.8|945.4|945.8|945.6|945.6|945.2|4408
1622026830000|2021-05-26 11:00:30||945.6||945.6||945.6||945.6|0
1622026850000|2021-05-26 11:00:50|946|945.8|946|945.6|946|945.8|946|945.6|4006
1622026860000|2021-05-26 11:01:00|945.8|945.4|945.6|945.4|945.8|945.4|945.6|945.4|6212
1622026880000|2021-05-26 11:01:20|945.4|945.2|945|944.8|945.4|945.2|945|944.8|710
1622026890000|2021-05-26 11:01:30|945.2|945|945.2|944.8|945.2|945|945.2|944.8|1914
1622026920000|2021-05-26 11:02:00|945.4|945|945.4|945|945.4|945|945.2|945|7291
1622026930000|2021-05-26 11:02:10||945.2||945||945.2||945|1050
1622026950000|2021-05-26 11:02:30|945.6|945.2|945.4|945|945.8|945.6|945.4|945|2955
1622026980000|2021-05-26 11:03:00|945.6|945.2|945.8|945.4|945.8|945.4|945.6|945.2|1588
1622026990000|2021-05-26 11:03:10|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1622027000000|2021-05-26 11:03:20|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.2|1424
1622027040000|2021-05-26 11:04:00||945.6||945.6||945.6||945.6|0
1622027060000|2021-05-26 11:04:20|946|945.8|946.2|945.8|946.2|945.8|946|945.8|3987
1622027070000|2021-05-26 11:04:30|946||946||946||946||0
1622027080000|2021-05-26 11:04:40|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|4282
1622027100000|2021-05-26 11:05:00|945.6|945.2|945.4|945|945.6|945.2|945.2|945|6112
1622027110000|2021-05-26 11:05:10||945.2||945.2||945.2||945.2|192
1622027120000|2021-05-26 11:05:20|946.2|945|945.6|945.4|946.2|946|945.6|945|68817
1622027130000|2021-05-26 11:05:30|945.8|945.6|945.8|945.4|945.8|945.6|945.8|945.4|3734
1622027140000|2021-05-26 11:05:40|945.6|945.2|945.4|945.2|945.6|945.2|945.4|945.2|1335
1622027150000|2021-05-26 11:05:50|945.2|945|945.2|945|945.4|945|945.2|945|4088
1622027160000|2021-05-26 11:06:00|945.4|944.8|945|944.8|945.4|944.8|945|944.8|7995
1622027170000|2021-05-26 11:06:10|945.2|945|945.2|945|945.4|945.2|945.2|945|3807
1622027180000|2021-05-26 11:06:20|945|944.8|945|944.8|945|944.8|944.8|944.6|5572
1622027190000|2021-05-26 11:06:30|945.2|945|945.2|945|945.2|945|945|944.8|3555
1622027220000|2021-05-26 11:07:00|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|567
1622027270000|2021-05-26 11:07:50|945.2|945|945.2|944.8|945.4|945|945|944.8|19238
1622027280000|2021-05-26 11:08:00|945|944.6|945|944.6|945|944.6|945|944.6|489
1622027290000|2021-05-26 11:08:10|944.8|944.4|944.8|944.4|944.8|944.6|944.6|944.4|1777
1622027300000|2021-05-26 11:08:20|944.6||944.6||944.6||944.6||0
1622027310000|2021-05-26 11:08:30|944.4|944.2|944.4|944|944.4|944.2|944.2|944|1469
1622027320000|2021-05-26 11:08:40||944.2||944||944.2||944|0
1622027330000|2021-05-26 11:08:50|944.6|944.2|944.6|944.4|944.6|944.4|944.4|944|3662
1622027340000|2021-05-26 11:09:00|944.8|944.6|944.8|944.6|944.8|944.6|944.8|944.6|1292
1622027360000|2021-05-26 11:09:20|944.6|944.4|944.6|944.4|944.6|944.4|944.6|944.4|149
1622027370000|2021-05-26 11:09:30|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|48
1622027380000|2021-05-26 11:09:40|944.2|944|944.2|943.8|944.4|944|944|943.6|16518
1622027400000|2021-05-26 11:10:00|944.4|944|944.4|944.2|944.4|944.2|944.4|944|4890
1622027410000|2021-05-26 11:10:10|||||||||1000
1622027420000|2021-05-26 11:10:20|944.6|944.4|944.4|944.2|944.6|944.4|944.4|944.2|363
1622027450000|2021-05-26 11:10:50|944.6|944.4|944.6|944.2|944.6|944.4|944.6|944.2|36
1622027460000|2021-05-26 11:11:00||944.4||944.4||944.4||944.4|0
1622027470000|2021-05-26 11:11:10|944.8|944.6|944.6|944.4|944.8|944.6|944.6|944.4|4546
1622027480000|2021-05-26 11:11:20|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|300
1622027510000|2021-05-26 11:11:50||944.4||944.4||944.4||944.4|0
1622027520000|2021-05-26 11:12:00|944.8||944.8||944.8||944.8||3254
1622027530000|2021-05-26 11:12:10|944.6|944.2|944.4|944.2|944.6|944.2|944.2|944|506
1622027540000|2021-05-26 11:12:20|944.6||944.4||944.6||944.4||668
1622027560000|2021-05-26 11:12:40|||||||||350
1622027570000|2021-05-26 11:12:50|944.2|944|944.2|944|944.2|944|944.2|944|66
1622027580000|2021-05-26 11:13:00|944.4|944.2|944.4|944|944.4|944.2|944.4|944|6177
1622027590000|2021-05-26 11:13:10||944.2||944.2||944.2||944.2|0
1622027600000|2021-05-26 11:13:20|944.6|944.4|944.6|944.2|944.8|944.6|944.6|944.2|3387
1622027610000|2021-05-26 11:13:30|944.4|944|944.4|944|944.4|944.2|944.4|944|0
1622027620000|2021-05-26 11:13:40|944.2|944.2|944.2|944|944.4|944.2|944.2|944|2319
1622027630000|2021-05-26 11:13:50|944.4|944.2|944.4|944.2|944.4|944.2|944.4|944.2|935
1622027650000|2021-05-26 11:14:10|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.4|3181
1622027660000|2021-05-26 11:14:20|945|944.6|944.8|944.6|945|944.6|944.8|944.6|0
1622027680000|2021-05-26 11:14:40|944.6|944.4|944.4|944.2|944.8|944.6|944.4|944.2|1735
1622027700000|2021-05-26 11:15:00|944.6|944.4|944.8|944.4|944.8|944.6|944.6|944.2|4421
1622027710000|2021-05-26 11:15:10||944.6||944.6||944.6||944.6|0
1622027720000|2021-05-26 11:15:20|945|944.8|945|944.8|945|944.8|945|944.8|750
1622027730000|2021-05-26 11:15:30|945.2|945|945.4|945|945.4|945|945.2|945|2059
1622027740000|2021-05-26 11:15:40|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945|0
1622027750000|2021-05-26 11:15:50|945.4||945.4||945.4||945.4||0
1622027760000|2021-05-26 11:16:00|945.6|945.4|945.6|945.4|945.6|945.4|945.6|945.4|0
1622027770000|2021-05-26 11:16:10||945.2||945.2||945.2||945.2|0
1622027780000|2021-05-26 11:16:20||945.4||945.4||945.4||945.4|0
1622027810000|2021-05-26 11:16:50|945.4|945.2|945.4|945.2|945.4|945.2|945.4|945.2|482
1622027840000|2021-05-26 11:17:20|945.2|945|945.4|945|945.4|945.2|945.2|945|798
1622027890000|2021-05-26 11:18:10|945.2|944.8|945|944.8|945.2|944.8|945|944.8|5022
1622027910000|2021-05-26 11:18:30|944.8|944.6|945|944.6|945|944.6|944.8|944.6|2092
1622027920000|2021-05-26 11:18:40||944.8||944.8||944.8||944.8|0
1622027930000|2021-05-26 11:18:50|945.2|945|945.2|945|945.2|945|945.2|945|2171
1622027940000|2021-05-26 11:19:00||944.8||944.8||944.8||944.8|0
1622027950000|2021-05-26 11:19:10|945.4|945|945.4|945|945.4|945.2|945.4|945|2571
1622027990000|2021-05-26 11:19:50|945.2||945.4||945.4||945.2||0
1622028020000|2021-05-26 11:20:20|945.6|945.2|945.6|945.4|945.6|945.4|945.6|945.2|2979
1622028030000|2021-05-26 11:20:30|945.8|945.6|945.8|945.4|945.8|945.6|945.6|945.4|5381
1622028050000|2021-05-26 11:20:50|945.6|945.2|945.2|945|945.6|945.2|945.2|945|2797
1622028060000|2021-05-26 11:21:00||944.8||944.8||944.8||944.8|2105
1622028070000|2021-05-26 11:21:10|945|945|945|944.8|945.2|945|945|944.8|357
1622028080000|2021-05-26 11:21:20|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2122
1622028100000|2021-05-26 11:21:40|945|945|945.2|945|945.2|945|945|945|219
1622028110000|2021-05-26 11:21:50||944.8||944.8||944.8||944.8|0
1622028120000|2021-05-26 11:22:00|945.4|945|945.4|945|945.4|945.2|945.4|944.8|1982
1622028130000|2021-05-26 11:22:10||945.2||945||945.2||945|500
1622028150000|2021-05-26 11:22:30|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|1764
1622028170000|2021-05-26 11:22:50|945.4|945.4|945.4|945|945.6|945.4|945.2|945|417
1622028180000|2021-05-26 11:23:00|945.6|945.2|945.6|945.2|945.6|945.2|945.6|945.2|0
1622028190000|2021-05-26 11:23:10|945.4||945.6||945.6||945.4||0
1622028230000|2021-05-26 11:23:50||945.4||945.2||945.4||945.2|469
1622028240000|2021-05-26 11:24:00|945.4|945|945.2|945|945.6|945.2|945.2|945|1989
1622028250000|2021-05-26 11:24:10|945|944.8|945|944.8|945|944.8|945|944.8|513
1622028260000|2021-05-26 11:24:20|944.8|944.6|945|944.6|945|944.6|944.8|944.6|511
1622028270000|2021-05-26 11:24:30||944.8||944.8||944.8||944.8|500
1622028290000|2021-05-26 11:24:50|945.2|945|945.2|944.8|945.2|945|945.2|944.8|2693
1622028310000|2021-05-26 11:25:10|945||945.2||945.2||945||1039
1622028340000|2021-05-26 11:25:40|945.4|945|945.4|945|945.4|945.2|945.2|945|15058
1622028350000|2021-05-26 11:25:50|945.2|944.8|945.2|944.8|945.4|944.8|945.2|944.8|3396
1622028360000|2021-05-26 11:26:00|945|944.6|945|944.6|945|944.6|944.8|944.6|3832
1622028390000|2021-05-26 11:26:30||944.8||944.6||944.8||944.6|13602
1622028410000|2021-05-26 11:26:50||944.8||944.8||944.8||944.8|0
1622028420000|2021-05-26 11:27:00||944.6||944.8||944.8||944.6|1007
1622028430000|2021-05-26 11:27:10|945.2|945|945.2|945|945.2|945|945.2|945|757
1622028440000|2021-05-26 11:27:20|945.4|945.2|945.4|945|945.4|945.2|945.2|945|6299
1622028470000|2021-05-26 11:27:50|945.2|944.8|945.2|944.8|945.2|944.8|945|944.8|6535
1622028480000|2021-05-26 11:28:00|945|944.6|945|944.6|945|944.6|945|944.6|0
1622028510000|2021-05-26 11:28:30||944.8||944.8||944.8||944.8|30
1622028520000|2021-05-26 11:28:40|945.2|945|945.4|945|945.4|945|945.2|945|1661
1622028540000|2021-05-26 11:29:00|945.2|945.2|945.2|945|945.2|945.2|945.2|945|1650
1622028550000|2021-05-26 11:29:10|945.4||945.2||945.4||945.2||0
1622028560000|2021-05-26 11:29:20|945|944.8|945.2|944.8|945.2|944.8|945|944.8|3034
1622028570000|2021-05-26 11:29:30|945.4|945|945.4|945|945.4|945.2|945.4|945|1114
1622028580000|2021-05-26 11:29:40|945.2||945.4||945.4||945.2||0
1622028600000|2021-05-26 11:30:00|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|243
1622028620000|2021-05-26 11:30:20||945||945||945||945|0
1622028640000|2021-05-26 11:30:40|945.4|945.2|945.6|945.2|945.6|945.4|945.4|945.2|4870
1622028650000|2021-05-26 11:30:50|945.4|945.4|945.4|945|945.4|945.4|945.2|945|2618
1622028660000|2021-05-26 11:31:00|945.2|945.2|945.2|944.8|945.4|945.2|945.2|944.8|3638
1622028670000|2021-05-26 11:31:10||945||945||945||945|395
1622028680000|2021-05-26 11:31:20|945|944.8|945.2|944.8|945.2|944.8|945|944.8|0
1622028690000|2021-05-26 11:31:30|945|945|945.2|944.8|945.2|945|945|944.8|8873
1622028700000|2021-05-26 11:31:40||945||944.8||945||944.8|0
1622028710000|2021-05-26 11:31:50|945|945|945.2|945|945.2|945|945|944.8|2519
1622028720000|2021-05-26 11:32:00|945.4|945.2|945.6|945.4|945.8|945.4|945.4|945.2|6086
1622028750000|2021-05-26 11:32:30|945.8|945.6|946|945.6|946|945.6|945.8|945.6|1052
1622028760000|2021-05-26 11:32:40|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|628
1622028770000|2021-05-26 11:32:50|||||||||596
1622028790000|2021-05-26 11:33:10||945.6||945.6||945.6||945.6|905
1622028800000|2021-05-26 11:33:20|946||946||946||946||595
1622028820000|2021-05-26 11:33:40|945.8|945.4|945.6|945.4|946|945.4|945.6|945.4|3475
1622028830000|2021-05-26 11:33:50||945.2||945.2||945.2||945.2|181
1622028840000|2021-05-26 11:34:00|945.4|945|945.4|945.2|945.4|945.2|945.4|945|0
1622028850000|2021-05-26 11:34:10|945.2|945|945.4|945|945.4|945|945.2|945|650
1622028860000|2021-05-26 11:34:20|945.2|944.8|945.2|944.8|945.2|944.8|945.2|944.8|769
1622028890000|2021-05-26 11:34:50|945.4|945|945.4|945|945.4|945.2|945.4|945|2996
1622028900000|2021-05-26 11:35:00|945.6|945.2|945.6|945.4|945.8|945.6|945.6|945.2|1714
1622028920000|2021-05-26 11:35:20|945.8||945.8||945.8||945.8||1469
1622028930000|2021-05-26 11:35:30|945.6|945.2|945.6|945.2|945.6|945.2|945.4|945.2|23
1622028940000|2021-05-26 11:35:40|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|250
1622028960000|2021-05-26 11:36:00|946|945.6|945.8|945.6|946|945.8|945.8|945.6|1067
1622028980000|2021-05-26 11:36:20|946|945.8|946|945.6|946|945.8|946|945.6|11008
1622028990000|2021-05-26 11:36:30|945.8|945.4|945.6|945.2|945.8|945.4|945.6|945.2|7531
1622029000000|2021-05-26 11:36:40|945.4||945.6||945.6||945.4||6764
1622029010000|2021-05-26 11:36:50||945.4||945.2||945.4||945.2|2709
1622029020000|2021-05-26 11:37:00|945.4||945.4||945.4||945.4||0
1622029030000|2021-05-26 11:37:10|945.2|945|945.2|944.8|945.4|945|945.2|944.8|2361
1622029060000|2021-05-26 11:37:40|945|944.6|944.8|944.4|945|944.6|944.8|944.4|6597
1622029100000|2021-05-26 11:38:20|945|944.6|945.2|944.8|945.2|944.8|945|944.6|1832
1622029120000|2021-05-26 11:38:40|945.4|945|945.4|945|945.4|945|945.4|945|17
1622029130000|2021-05-26 11:38:50|945.2|944.8|944.8|944.4|945.2|944.8|944.8|944.4|2250
1622029140000|2021-05-26 11:39:00|944.6||944.8||944.8||944.6||4567
1622029160000|2021-05-26 11:39:20|944.6|944.2|944.4|944.2|944.8|944.4|944.4|944.2|10351
1622029170000|2021-05-26 11:39:30||944||944||944||944|2613
1622029180000|2021-05-26 11:39:40|944.2||944.2||944.2||944.2||0
1622029190000|2021-05-26 11:39:50|944|943.8|944.2|943.8|944.2|943.8|944|943.8|7376
1622029200000|2021-05-26 11:40:00|944||944||944||944||0
1622029220000|2021-05-26 11:40:20|943.8|943.6|944|943.6|944|943.6|943.8|943.6|1498
1622029260000|2021-05-26 11:41:00|944.2|943.8|944.2|943.8|944.2|944|944|943.8|5582
1622029270000|2021-05-26 11:41:10|944|944|944|943.8|944|944|944|943.8|691
1622029280000|2021-05-26 11:41:20|943.8|943.6|943.8|943.6|943.8|943.6|943.8|943.6|0
1622029310000|2021-05-26 11:41:50|944|943.4|943.8|943.4|944|943.6|943.6|943.4|3884
1622029320000|2021-05-26 11:42:00|943.6||943.6||943.6||943.6||0
1622029330000|2021-05-26 11:42:10|943.8||943.8||943.8||943.8||0
1622029350000|2021-05-26 11:42:30|943.6|943.2|943.6|943.2|943.6|943.2|943.4|943.2|3961
1622029360000|2021-05-26 11:42:40|943.4||943.6||943.6||943.4||499
1622029380000|2021-05-26 11:43:00|943.4|943|943.4|943|943.4|943|943.4|943|0
1622029390000|2021-05-26 11:43:10|943.6|943.2|943.6|943.4|943.6|943.4|943.6|943.2|1033
1622029420000|2021-05-26 11:43:40|943.8|943.6|944|943.8|944|943.8|943.8|943.6|8205
1622029450000|2021-05-26 11:44:10|943.8|943.6|944|943.8|944|943.8|943.8|943.6|4740
1622029460000|2021-05-26 11:44:20|943.8|943.6|943.8|943.4|943.8|943.6|943.8|943.4|675
1622029480000|2021-05-26 11:44:40|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|614
1622029490000|2021-05-26 11:44:50|943.4|943|943.4|943|943.6|943|943.4|943|0
1622029500000|2021-05-26 11:45:00|943.6|943.2|943.6|943.4|943.8|943.4|943.6|943.2|4410
1622029510000|2021-05-26 11:45:10|943.4|943.2|943.4|943.2|943.6|943.2|943.4|943.2|2202
1622029520000|2021-05-26 11:45:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|469
1622029530000|2021-05-26 11:45:30|943.4||943.4||943.4||943.4||0
1622029540000|2021-05-26 11:45:40|943.6||943.6||943.6||943.4||239
1622029550000|2021-05-26 11:45:50|943.4||943.6||943.6||943.4||700
1622029570000|2021-05-26 11:46:10|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|6596
1622029600000|2021-05-26 11:46:40|943.6||943.8||943.8||943.6||0
1622029620000|2021-05-26 11:47:00||943.6||943.4||943.6||943.4|0
1622029630000|2021-05-26 11:47:10|943.6||943.8||943.8||943.6||0
1622029640000|2021-05-26 11:47:20|943.6||943.6||943.6||943.6||0
1622029650000|2021-05-26 11:47:30|943.8||943.8||943.8||943.8||421
1622029660000|2021-05-26 11:47:40|943.6|943.6|943.6|943.4|943.6|943.6|943.6|943.4|2709
1622029670000|2021-05-26 11:47:50|||||||||2000
1622029680000|2021-05-26 11:48:00|943.4|943.2|943.4|943.2|943.4|943.2|943.4|943.2|2378
1622029710000|2021-05-26 11:48:30|943.2|943|943.2|943|943.2|943|943.2|943|231
1622029720000|2021-05-26 11:48:40||942.8||942.8||942.8||942.8|1856
1622029750000|2021-05-26 11:49:10||943||943||943||942.8|925
1622029760000|2021-05-26 11:49:20|943|942.8|943|942.8|943|942.8|943|942.8|1744
1622029780000|2021-05-26 11:49:40|942.8|942.6|943|942.6|943|942.6|942.8|942.6|16
1622029790000|2021-05-26 11:49:50||942.8||942.6||942.8||942.6|2000
1622029840000|2021-05-26 11:50:40||942.8||942.8||942.8||942.8|0
1622029850000|2021-05-26 11:50:50||942.6||942.8||942.8||942.6|244
1622029860000|2021-05-26 11:51:00|942.8|942.6|943|942.6|943|942.6|942.8|942.6|26
1622029880000|2021-05-26 11:51:20||942.8||942.6||942.8||942.6|0
1622029930000|2021-05-26 11:52:10|942.8||943||943||942.8||683
1622029990000|2021-05-26 11:53:10|942.8|942.8|943|942.6|943|942.8|942.8|942.6|4983
1622030030000|2021-05-26 11:53:50|943.2|942.8|943.2|943|943.2|943|943.2|942.8|11074
1622030040000|2021-05-26 11:54:00|943.4|943.2|943.4|943|943.6|943.2|943.4|943|3289
1622030050000|2021-05-26 11:54:10||943.2||943.2||943.2||943.2|1593
1622030060000|2021-05-26 11:54:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|2780
1622030090000|2021-05-26 11:54:50|943.4||943.4||943.4||943.4||5000
1622030100000|2021-05-26 11:55:00|943.2|943|943.2|943|943.2|943|943.2|943|3046
1622030110000|2021-05-26 11:55:10|||||||||71
1622030120000|2021-05-26 11:55:20||942.8||942.8||942.8||942.8|11792
1622030140000|2021-05-26 11:55:40|943|942.6|943|942.6|943|942.6|942.8|942.6|274
1622030160000|2021-05-26 11:56:00|942.8|942.8|942.6|942.4|942.8|942.8|942.6|942.4|4845
1622030170000|2021-05-26 11:56:10|942.4|942.2|942.6|942.2|942.6|942.2|942.4|942.2|720
1622030220000|2021-05-26 11:57:00|942.4|942|942.4|942|942.4|942.2|942.4|942|623
1622030240000|2021-05-26 11:57:20|942.2|942.2|942.4|942|942.4|942.2|942.2|942|3459
1622030260000|2021-05-26 11:57:40|942.6|942.2|942.6|942.4|942.6|942.4|942.4|942.2|11993
1622030270000|2021-05-26 11:57:50|942.8|942.6|943.2|942.8|943.2|943|942.8|942.6|5323
1622030280000|2021-05-26 11:58:00|943||943.2||943.2||943||0
1622030290000|2021-05-26 11:58:10|943|942.6|942.8|942.6|943|942.6|942.8|942.6|5323
1622030300000|2021-05-26 11:58:20|942.6|942.4|942.6|942.2|942.6|942.4|942.6|942.2|479
1622030340000|2021-05-26 11:59:00|942.4||942.6||942.6||942.4||3435
1622030350000|2021-05-26 11:59:10||942.4||942.4||942.4||942.4|2222
1622030360000|2021-05-26 11:59:20|942.4|942.2|942.4|942|942.4|942.2|942.4|942|1011
1622030370000|2021-05-26 11:59:30|942.6|942.2|942.6|942.2|942.6|942.2|942.6|942.2|1054
1622030380000|2021-05-26 11:59:40|942.4||942.4||942.4||942.4||0
1622030390000|2021-05-26 11:59:50|||||||||653
1622030410000|2021-05-26 12:00:10|942.6|942.4|942.6|942.2|942.6|942.4|942.4|942.2|6409
1622030420000|2021-05-26 12:00:20|942.8|942.4|942.8|942.4|943|942.8|942.8|942.4|1319
1622030430000|2021-05-26 12:00:30|943|942.6|943|942.6|943|942.8|943|942.6|2617
1622030450000|2021-05-26 12:00:50|943.2|942.8|943.6|943.2|943.6|943.2|943.2|942.8|2035
1622030460000|2021-05-26 12:01:00|943.4||943.6||943.6||943.4||2761
1622030470000|2021-05-26 12:01:10|943.8|943.4|944|943.6|944|943.6|943.8|943.4|547
1622030490000|2021-05-26 12:01:30|943.8|943.4|943.6|943.4|943.8|943.4|943.6|943.4|777
1622030500000|2021-05-26 12:01:40|943.8||943.8||943.8||943.8||634
1622030520000|2021-05-26 12:02:00|943.6|943.2|943.8|943.4|943.8|943.4|943.6|943.2|5371
1622030540000|2021-05-26 12:02:20||943.6||943.6||943.6||943.6|0
1622030550000|2021-05-26 12:02:30||943.4||943.4||943.4||943.4|876
1622030590000|2021-05-26 12:03:10|943.6|943.2|943.2|943|943.6|943.2|943.2|943|2284
1622030600000|2021-05-26 12:03:20||942.8||943||943||942.8|96
1622030610000|2021-05-26 12:03:30|943.4||943.4||943.4||943.4||1568
1622030620000|2021-05-26 12:03:40||943.2||943.2||943.2||943.2|0
1622030640000|2021-05-26 12:04:00||943||943||943||943|2242
1622030650000|2021-05-26 12:04:10|943.6|943.2|943.6|943.2|943.8|943.4|943.6|943.2|11661
1622030660000|2021-05-26 12:04:20||943.4||943.2||943.4||943.2|1500
1622030680000|2021-05-26 12:04:40|943.4|943|943.2|943|943.4|943|943.2|943|136
1622030690000|2021-05-26 12:04:50|943|942.8|943.2|942.8|943.2|943|943|942.8|333
1622030700000|2021-05-26 12:05:00|943|942.6|942.8|942.4|943.2|942.6|942.6|942.4|4619
1622030710000|2021-05-26 12:05:10||942.6||942.6||942.6||942.6|0
1622030720000|2021-05-26 12:05:20|943|942.8|943.2|942.8|943.2|942.8|943|942.8|5377
1622030730000|2021-05-26 12:05:30|943.4|943|943.6|943.2|943.6|943.2|943.4|943|2258
1622030750000|2021-05-26 12:05:50|943.8|943.4|943.6|943.2|943.8|943.6|943.6|943.2|6095
1622030770000|2021-05-26 12:06:10|943.4|943.4|943.4|943.2|943.4|943.4|943.2|943|4503
1622030780000|2021-05-26 12:06:20|943.6|943.4|943.6|943.2|943.6|943.4|943.6|943.2|2279
1622030790000|2021-05-26 12:06:30||943.4||943.2||943.4||943.2|2000
1622030800000|2021-05-26 12:06:40|943.4|943|943.4|943|943.4|943|943.4|943|2702
1622030820000|2021-05-26 12:07:00|943.2|942.8|943.2|942.8|943.2|943|943|942.8|3357
1622030830000|2021-05-26 12:07:10|943|943|943|942.6|943|943|943|942.6|835
1622030860000|2021-05-26 12:07:40|942.8|942.8|943.4|943|943.4|943|942.8|942.8|11417
1622030870000|2021-05-26 12:07:50|943.2|942.8|943.2|942.8|943.2|942.8|943.2|942.8|206
1622030880000|2021-05-26 12:08:00|943|943|943.4|943|943.4|943|943|943|1034
1622030910000|2021-05-26 12:08:30|943.2|942.8|943|942.8|943.2|942.8|943|942.8|1061
1622030920000|2021-05-26 12:08:40|943.2|943|943.2|942.8|943.2|943|943.2|942.8|1071
1622030930000|2021-05-26 12:08:50|943|943|943.2|943|943.2|943|943|942.8|2000
1622030940000|2021-05-26 12:09:00||942.8||942.8||942.8||942.8|682
1622030960000|2021-05-26 12:09:20|943.4|943|943.8|943.4|943.8|943.4|943.4|943|6145
1622030970000|2021-05-26 12:09:30|944|943.6|943.8|943.4|944|943.6|943.8|943.4|354
1622031000000|2021-05-26 12:10:00|943.6|943.2|943.6|943.2|943.6|943.2|943.6|943.2|924
1622031020000|2021-05-26 12:10:20|943.8|943.4|943.8|943.4|943.8|943.6|943.8|943.4|716
1622031040000|2021-05-26 12:10:40|944|943.6|944|943.6|944|943.6|943.8|943.6|2065
1622031050000|2021-05-26 12:10:50|944.2|943.8|944.4|944|944.4|944|944.2|943.6|3226
1622031060000|2021-05-26 12:11:00|944.6|944.2|944.2|943.8|944.6|944.2|944.2|943.8|1393
1622031070000|2021-05-26 12:11:10|944|944|944.4|944|944.4|944|944|944|850
1622031090000|2021-05-26 12:11:30||944.2||944||944.2||944|1039
1622031100000|2021-05-26 12:11:40|944.2||944.4||944.4||944.2||4054
1622031110000|2021-05-26 12:11:50|944.6|944.2|944.8|944.6|944.8|944.6|944.6|944.2|3212
1622031120000|2021-05-26 12:12:00|945|944.4|944.6|944.2|945|944.6|944.4|944.2|8560
1622031130000|2021-05-26 12:12:10|944.4|944.4|944.6|944.4|944.6|944.4|944.4|944.2|3602
1622031140000|2021-05-26 12:12:20|944.4|944.2|944.6|944.2|944.6|944.2|944.4|944.2|61
1622031150000|2021-05-26 12:12:30|944.4|944|944.4|944|944.4|944.2|944.2|944|7951
1622031160000|2021-05-26 12:12:40|944.2|943.8|944|943.6|944.2|943.8|944|943.6|191
1622031170000|2021-05-26 12:12:50|944.2|943.8|944.2|943.8|944.2|943.8|944.2|943.8|0
1622031180000|2021-05-26 12:13:00|944||944.2||944.2||944||750
1622031230000|2021-05-26 12:13:50|944.4|944|944.8|944.4|944.8|944.4|944.4|944|2871
1622031250000|2021-05-26 12:14:10|944.6||944.8||944.8||944.6||1500
1622031270000|2021-05-26 12:14:30|945|944.6|945|944.6|945|944.8|945|944.6|1182
1622031290000|2021-05-26 12:14:50||944.8||944.6||944.8||944.6|0
1622031300000|2021-05-26 12:15:00|944.8|944.4|944.6|944.4|944.8|944.4|944.6|944.4|7133
1622031310000|2021-05-26 12:15:10||944.2||944.2||944.2||944.2|2257
1622031330000|2021-05-26 12:15:30|944.8|944.4|944.8|944.6|944.8|944.6|944.8|944.4|1717
1622031340000|2021-05-26 12:15:40|944.6|944.4|944.8|944.4|944.8|944.4|944.6|944.2|669
1622031360000|2021-05-26 12:16:00|945|944.6|945|944.8|945|944.8|944.8|944.6|2100
1622031370000|2021-05-26 12:16:10|944.8|944.6|945|944.6|945|944.6|944.8|944.6|42
1622031400000|2021-05-26 12:16:40|||||||||80
1622031430000|2021-05-26 12:17:10|945.2|944.8|945.4|945|945.4|945.2|945.2|944.8|2307
1622031470000|2021-05-26 12:17:50|945.6|945.2|945.6|945.2|945.6|945.4|945.6|945.2|4101
1622031490000|2021-05-26 12:18:10||945.4||945.4||945.4||945.4|0
1622031500000|2021-05-26 12:18:20|945.8|945.6|946|945.6|946.2|946|945.8|945.4|36156
1622031510000|2021-05-26 12:18:30|945.8|945.8|946|945.8|946|945.8|945.8|945.8|400
1622031520000|2021-05-26 12:18:40|946.2||946.2||946.2||946.2||2039
1622031540000|2021-05-26 12:19:00|946|945.6|945.8|945.6|946|945.6|945.6|945.4|7556
1622031550000|2021-05-26 12:19:10|945.6|945.4|945.8|945.4|945.8|945.6|945.6|945.4|4559
1622031590000|2021-05-26 12:19:50|946|945.6|946|945.6|946|945.8|945.8|945.6|1627
1622031620000|2021-05-26 12:20:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|3073
1622031660000|2021-05-26 12:21:00|946|945.6|946|945.8|946|945.8|946|945.6|1653
1622031700000|2021-05-26 12:21:40|946.2|946|946|945.6|946.4|946|945.8|945.6|14614
1622031710000|2021-05-26 12:21:50|945.8|945.4|945.8|945.4|945.8|945.4|945.6|945.4|4648
1622031720000|2021-05-26 12:22:00||945.6||945.4||945.6||945.4|545
1622031730000|2021-05-26 12:22:10|946|945.6|946.2|945.8|946.2|945.8|946|945.6|4315
1622031740000|2021-05-26 12:22:20|946|945.6|946|945.6|946|945.6|946|945.6|0
1622031750000|2021-05-26 12:22:30|945.8|945.4|945.8|945.4|945.8|945.4|945.8|945.4|342
1622031820000|2021-05-26 12:23:40|946|945.6|946|945.6|946|945.8|946|945.6|1155
1622031840000|2021-05-26 12:24:00|945.8||946||946||945.8||4683
1622031850000|2021-05-26 12:24:10|||||||||1530
1622031860000|2021-05-26 12:24:20|||||||||1191
1622031870000|2021-05-26 12:24:30|945.8|945.4|946.2|946|946.2|946|945.6|945.4|40093
1622031880000|2021-05-26 12:24:40|946|945.8|946.2|946|946.2|946|946|945.6|2473
1622031890000|2021-05-26 12:24:50||945.8||946||946||945.8|0
1622031900000|2021-05-26 12:25:00|||||||||2352
1622031910000|2021-05-26 12:25:10|946.4|946.2|946.6|946.2|946.6|946.4|946.4|946|3862
1622031920000|2021-05-26 12:25:20|946.4|946.4|946.4|946.2|946.6|946.4|946.4|946.2|5200
1622031930000|2021-05-26 12:25:30|946.2|946|946.8|946.4|946.8|946.4|946.2|946|2403
1622031940000|2021-05-26 12:25:40||946.6||946.4||946.6||946.4|0
1622031960000|2021-05-26 12:26:00|946.6|946.2|946.4|946|946.6|946.2|946.2|946|9748
1622031980000|2021-05-26 12:26:20|946.2|945.8|946.2|946|946.2|946|946|945.8|1681
1622031990000|2021-05-26 12:26:30|946.4|945.8|946.4|946.2|946.4|946.2|946.4|945.8|817
1622032000000|2021-05-26 12:26:40|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|3036
1622032010000|2021-05-26 12:26:50|947|946.6|947|946.8|947|946.8|947|946.6|200
1622032020000|2021-05-26 12:27:00|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|1160
1622032030000|2021-05-26 12:27:10|946.6|946.4|947|946.6|947|946.6|946.6|946.4|22
1622032040000|2021-05-26 12:27:20||946.8||946.6||946.8||946.6|0
1622032050000|2021-05-26 12:27:30|946.8|946.8|947.2|946.8|947.2|947|946.8|946.8|5103
1622032070000|2021-05-26 12:27:50|947.4|947|947.2|946.8|947.4|947|947|946.8|4696
1622032080000|2021-05-26 12:28:00||947||946.8||947||946.8|3445
1622032120000|2021-05-26 12:28:40|947.4|947|947.2|946.8|947.6|947.2|947|946.8|8027
1622032140000|2021-05-26 12:29:00|947||947.2||947.2||947||100
1622032190000|2021-05-26 12:29:50|947||947||947.2||947||4189
1622032200000|2021-05-26 12:30:00|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|1458
1622032250000|2021-05-26 12:30:50|946.6||946.8||946.8||946.6||400
1622032260000|2021-05-26 12:31:00|946.6|946.6|946.6|946.4|946.6|946.6|946.6|946.4|731
1622032270000|2021-05-26 12:31:10|946.8|946.6|946.8|946.6|946.8|946.6|946.6|946.4|3305
1622032280000|2021-05-26 12:31:20||946.4||946.4||946.4||946.4|0
1622032300000|2021-05-26 12:31:40|946.6||946.6||946.6||946.6||0
1622032320000|2021-05-26 12:32:00|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|3449
1622032330000|2021-05-26 12:32:10|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|3290
1622032380000|2021-05-26 12:33:00|||||||||776
1622032390000|2021-05-26 12:33:10||946.4||946.2||946.4||946.2|600
1622032400000|2021-05-26 12:33:20|946.4||946.4||946.4||946.4||2727
1622032410000|2021-05-26 12:33:30|946.2|946|946.2|946|946.2|946|946.2|946|2205
1622032420000|2021-05-26 12:33:40|946.4||946.4||946.4||946.4||1048
1622032430000|2021-05-26 12:33:50|946.6|946.2|946.8|946.4|946.8|946.6|946.6|946|9668
1622032440000|2021-05-26 12:34:00|947|946.6|947|946.6|947|946.6|947|946.6|1000
1622032450000|2021-05-26 12:34:10||946.8||946.6||946.8||946.6|937
1622032470000|2021-05-26 12:34:30||946.8||946.8||946.8||946.8|0
1622032480000|2021-05-26 12:34:40||946.6||946.8||946.8||946.6|0
1622032490000|2021-05-26 12:34:50|947.2|947|947.2|946.8|947.2|947|947.2|946.8|745
1622032530000|2021-05-26 12:35:30|947.4|947|947.4|947.2|947.4|947.2|947.4|947|596
1622032540000|2021-05-26 12:35:40||947||947||947||947|0
1622032560000|2021-05-26 12:36:00|947.2|946.8|947|946.6|947.2|946.8|946.8|946.6|5961
1622032570000|2021-05-26 12:36:10|946.8|946.4|946.8|946.4|946.8|946.4|946.6|946.4|0
1622032590000|2021-05-26 12:36:30|946.6|946.2|946.4|946.2|946.6|946.2|946.4|946.2|3700
1622032600000|2021-05-26 12:36:40|946.2|946|946.4|946|946.4|946.2|946.2|946|1353
1622032620000|2021-05-26 12:37:00|946.2||946.2||946.2||946.2||0
1622032630000|2021-05-26 12:37:10||945.8||946||946||945.8|0
1622032650000|2021-05-26 12:37:30|946|945.8|946.2|945.8|946.2|946|946|945.8|5669
1622032670000|2021-05-26 12:37:50|946|946|946.2|945.8|946.2|946|946|945.8|4804
1622032680000|2021-05-26 12:38:00||946||946||946||946|191
1622032690000|2021-05-26 12:38:10|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1021
1622032740000|2021-05-26 12:39:00|||||||||609
1622032760000|2021-05-26 12:39:20||946||946||946||946|0
1622032770000|2021-05-26 12:39:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|4072
1622032790000|2021-05-26 12:39:50|946.6|946.4|946.4|946|946.6|946.4|946.2|946|10702
1622032810000|2021-05-26 12:40:10||946.2||946.2||946.2||946.2|0
1622032840000|2021-05-26 12:40:40|946.6||946.6||946.6||946.6||1814
1622032850000|2021-05-26 12:40:50||946.4||946.4||946.4||946.4|0
1622032860000|2021-05-26 12:41:00|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|1260
1622032870000|2021-05-26 12:41:10|947|946.4|947|946.6|947|946.6|947|946.4|613
1622032880000|2021-05-26 12:41:20||946.8||946.8||946.8||946.8|0
1622032900000|2021-05-26 12:41:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|872
1622032920000|2021-05-26 12:42:00|947|946.8|947|946.8|947|946.8|947|946.8|2360
1622032930000|2021-05-26 12:42:10|947.2|947|947.2|946.8|947.2|947|947.2|946.8|2955
1622032940000|2021-05-26 12:42:20|947|947|947.2|946.8|947.2|947|947|946.8|608
1622032950000|2021-05-26 12:42:30|947|947|947.2|946.8|947.2|947|947|946.8|188
1622032970000|2021-05-26 12:42:50||947||946.8||947||946.8|1734
1622032980000|2021-05-26 12:43:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|8276
1622032990000|2021-05-26 12:43:10|947|946.8|947|946.6|947|946.8|947|946.6|1342
1622033000000|2021-05-26 12:43:20||946.8||946.6||946.8||946.6|1672
1622033010000|2021-05-26 12:43:30||946.8||946.8||946.8||946.8|0
1622033020000|2021-05-26 12:43:40|||||||||493
1622033030000|2021-05-26 12:43:50|||||||||3
1622033040000|2021-05-26 12:44:00|||||||||535
1622033050000|2021-05-26 12:44:10|947.2||947.2||947.2||947.2||675
1622033060000|2021-05-26 12:44:20|947|946.6|947|946.6|947.2|946.6|947|946.6|262
1622033070000|2021-05-26 12:44:30|946.8|946.4|946.8|946.6|946.8|946.6|946.6|946.4|1743
1622033080000|2021-05-26 12:44:40|||||||||100
1622033090000|2021-05-26 12:44:50|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|204
1622033100000|2021-05-26 12:45:00|946.6|946.6|946.8|946.4|946.8|946.6|946.6|946.4|85
1622033140000|2021-05-26 12:45:40|946.6||946.6||946.6||946.6||0
1622033150000|2021-05-26 12:45:50|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1268
1622033160000|2021-05-26 12:46:00|946.6||946.6||946.6||946.6||0
1622033180000|2021-05-26 12:46:20|||||||||2
1622033200000|2021-05-26 12:46:40||946.4||946.4||946.4||946.4|0
1622033210000|2021-05-26 12:46:50|946.8|946.6|947.2|946.8|947.2|946.8|946.8|946.6|13917
1622033220000|2021-05-26 12:47:00|947|946.6|947|946.8|947.2|946.8|946.8|946.6|12314
1622033230000|2021-05-26 12:47:10||946.6||946.8||946.8||946.6|1400
1622033250000|2021-05-26 12:47:30|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|53
1622033260000|2021-05-26 12:47:40|947|946.8|947|946.6|947|946.8|947|946.6|838
1622033290000|2021-05-26 12:48:10|947.2|946.8|947|946.6|947.2|947|947|946.6|3414
1622033340000|2021-05-26 12:49:00|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.6|1670
1622033350000|2021-05-26 12:49:10|947|947|947.2|946.8|947.2|947|947|946.8|1500
1622033390000|2021-05-26 12:49:50|947.4|947|947.4|947|947.4|947|947.4|947|249
1622033410000|2021-05-26 12:50:10|947.2|947.2|947.2|946.8|947.2|947.2|947|946.8|9888
1622033420000|2021-05-26 12:50:20|947.4|947|947.4|947|947.4|947|947.4|947|558
1622033430000|2021-05-26 12:50:30||947.2||947.2||947.2||947.2|72
1622033440000|2021-05-26 12:50:40|947.6|947.4|947.8|947.4|947.8|947.4|947.6|947.4|2194
1622033470000|2021-05-26 12:51:10||947.6||947.4||947.6||947.4|810
1622033500000|2021-05-26 12:51:40|947.6|947.2|947.4|947|947.6|947.2|947.4|947|5459
1622033540000|2021-05-26 12:52:20|947.6|947.2|947.6|947.2|947.6|947.2|947.6|947.2|2780
1622033560000|2021-05-26 12:52:40|947.4|947|947.2|947|947.4|947|947.2|947|809
1622033570000|2021-05-26 12:52:50|947|946.8|947|946.8|947|946.8|947|946.8|392
1622033580000|2021-05-26 12:53:00|947.2||947.2||947.2||947||81
1622033590000|2021-05-26 12:53:10|947||947||947||947||0
1622033600000|2021-05-26 12:53:20|946.8|946.6|947|946.6|947|946.8|946.8|946.6|3127
1622033610000|2021-05-26 12:53:30|946.8||946.8||946.8||946.8||0
1622033620000|2021-05-26 12:53:40|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1068
1622033630000|2021-05-26 12:53:50|946.6|946.2|946.6|946.2|946.6|946.2|946.4|946.2|1248
1622033640000|2021-05-26 12:54:00|946.8|946.4|946.8|946.4|946.8|946.6|946.8|946.4|4350
1622033670000|2021-05-26 12:54:30|947|946.6|947|946.8|947.2|946.8|947|946.4|8875
1622033680000|2021-05-26 12:54:40|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.6|76
1622033690000|2021-05-26 12:54:50|946.6|946.4|946.4|946.2|946.6|946.4|946.4|946.2|2044
1622033710000|2021-05-26 12:55:10|946.6||946.6||946.6||946.6||0
1622033720000|2021-05-26 12:55:20|946.4|946.4|946.6|946.4|946.6|946.4|946.4|946.2|858
1622033740000|2021-05-26 12:55:40|946.8||946.8||946.8||946.8||7158
1622033750000|2021-05-26 12:55:50|||||||||100
1622033760000|2021-05-26 12:56:00||946.6||946.6||946.6||946.6|0
1622033770000|2021-05-26 12:56:10|||||||||3197
1622033780000|2021-05-26 12:56:20|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|1986
1622033790000|2021-05-26 12:56:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|1965
1622033800000|2021-05-26 12:56:40|946.6||946.6||946.6||946.6||327
1622033820000|2021-05-26 12:57:00|946.4||946.4||946.4||946.4||0
1622033830000|2021-05-26 12:57:10|946.2|946|946.6|946.4|946.6|946.4|946.2|946|2462
1622033850000|2021-05-26 12:57:30|946.4|946.2|946.4|946.2|946.4|946.2|946.4|946.2|0
1622033860000|2021-05-26 12:57:40|946.2|946|946.4|946|946.4|946|946.2|946|65
1622033870000|2021-05-26 12:57:50|946.2|945.8|946|945.6|946.2|945.8|946|945.6|1970
1622033880000|2021-05-26 12:58:00|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|0
1622033900000|2021-05-26 12:58:20||946||946||946||946|0
1622033920000|2021-05-26 12:58:40|||||||||900
1622033930000|2021-05-26 12:58:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|57
1622033940000|2021-05-26 12:59:00||946||945.8||946||945.8|0
1622033950000|2021-05-26 12:59:10|946|945.6|946.2|945.8|946.2|945.8|946|945.6|386
1622033960000|2021-05-26 12:59:20|946.4|946|946.4|946|946.4|946.2|946.4|946|3244
1622033970000|2021-05-26 12:59:30|946.2|946.2|946.4|946.2|946.4|946.2|946.2|946|0
1622033980000|2021-05-26 12:59:40|946.2|946|946.2|946|946.2|946|946.2|946|2886
1622033990000|2021-05-26 12:59:50|946.4||946.4||946.4||946.4||0
1622034010000|2021-05-26 13:00:10|946.6|946.2|946.8|946.4|946.8|946.6|946.6|946.2|4321
1622034030000|2021-05-26 13:00:30||946.6||946.4||946.6||946.4|596
1622034040000|2021-05-26 13:00:40||946.6||946.6||946.6||946.6|0
1622034050000|2021-05-26 13:00:50|946.6|946.4|946.8|946.4|946.8|946.4|946.4|946.2|5362
1622034060000|2021-05-26 13:01:00|947|946.6|947|946.6|947|946.6|947|946.6|1204
1622034070000|2021-05-26 13:01:10|946.8|946.8|947|946.6|947|946.8|946.8|946.6|1508
1622034090000|2021-05-26 13:01:30|946.8||946.8||946.8||946.8||0
1622034110000|2021-05-26 13:01:50|947||947||947||947||48
1622034130000|2021-05-26 13:02:10||946.8||946.8||946.8||946.8|0
1622034150000|2021-05-26 13:02:30|947.2|947|947.4|947.2|947.4|947.2|947.2|947|11893
1622034160000|2021-05-26 13:02:40|947.2|947|946.8|946.6|947.2|947|946.8|946.6|2419
1622034170000|2021-05-26 13:02:50|947|946.8|947.2|947|947.2|947|947|946.8|4842
1622034180000|2021-05-26 13:03:00|947.4|947.2|947.6|947.2|947.8|947.4|947.4|947.2|3146
1622034190000|2021-05-26 13:03:10||947.4||947.4||947.4||947.4|0
1622034200000|2021-05-26 13:03:20|947.8|947.6|947.6|947.4|948|947.6|947.6|947.4|5331
1622034210000|2021-05-26 13:03:30|947.4|947.2|947.6|947.4|947.6|947.4|947.4|947.2|4436
1622034220000|2021-05-26 13:03:40|947.4|947.2|947.6|947.2|947.6|947.2|947.4|947.2|614
1622034230000|2021-05-26 13:03:50||947.4||947.2||947.4||947.2|0
1622034260000|2021-05-26 13:04:20|947.4|947|947.4|947|947.4|947|947.4|947|3618
1622034270000|2021-05-26 13:04:30|947.2||947.2||947.2||947.2||75
1622034280000|2021-05-26 13:04:40|947|946.8|947|946.8|947|946.8|947|946.8|26
1622034300000|2021-05-26 13:05:00|947.2||947.2||947.2||947.2||595
1622034310000|2021-05-26 13:05:10|947|946.6|946.8|946.4|947|946.6|946.8|946.4|4093
1622034330000|2021-05-26 13:05:30|947|946.6|947|946.6|947|946.8|947|946.6|490
1622034340000|2021-05-26 13:05:40|946.8||946.8||947||946.8||0
1622034350000|2021-05-26 13:05:50|947|946.4|946.6|946.4|947|946.4|946.6|946.2|1651
1622034360000|2021-05-26 13:06:00||946.2||946.2||946.2||946.2|0
1622034370000|2021-05-26 13:06:10|946.4|946|946.4|946|946.4|946.2|946.4|946|0
1622034380000|2021-05-26 13:06:20|946.2|945.8|946.2|945.8|946.2|945.8|946.2|945.8|3724
1622034430000|2021-05-26 13:07:10||946||946||946||946|0
1622034450000|2021-05-26 13:07:30|946.4|946.2|946.6|946.4|946.6|946.4|946.4|946.2|5676
1622034470000|2021-05-26 13:07:50|946.4|946.2|946.4|946|946.4|946.2|946.2|946|4007
1622034480000|2021-05-26 13:08:00||946.2||946.2||946.2||946.2|1575
1622034500000|2021-05-26 13:08:20|946.6||946.6||946.6||946.6||26
1622034530000|2021-05-26 13:08:50|||||||||3000
1622034570000|2021-05-26 13:09:30|946.4|946|946.4|946|946.6|946|946.2|946|3873
1622034580000|2021-05-26 13:09:40|||||||||120
1622034600000|2021-05-26 13:10:00|946.2|945.8|946.2|945.8|946.2|945.8|946|945.8|3681
1622034630000|2021-05-26 13:10:30|946||946||946||946||0
1622034640000|2021-05-26 13:10:40|946.2|946|946.2|946|946.2|946|946.2|946|3437
1622034650000|2021-05-26 13:10:50|946|945.8|946.2|945.8|946.2|945.8|946|945.8|1730
1622034670000|2021-05-26 13:11:10|946.4|946|946.6|946.4|946.6|946.4|946.4|946|4292
1622034680000|2021-05-26 13:11:20|946.8|946.6|946.8|946.6|946.8|946.6|946.8|946.4|725
1622034700000|2021-05-26 13:11:40|946.6|946.4|946.8|946.4|946.8|946.4|946.6|946.4|1659
1622034730000|2021-05-26 13:12:10||946.6||946.4||946.6||946.4|823
1622034740000|2021-05-26 13:12:20|946.6||946.6||946.6||946.6||0
1622034760000|2021-05-26 13:12:40|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|2940
1622034770000|2021-05-26 13:12:50||946.6||946.4||946.6||946.4|0
1622034790000|2021-05-26 13:13:10|947|946.6|947|946.8|947|946.8|947|946.4|3266
1622034820000|2021-05-26 13:13:40|947.2|947|947.2|946.8|947.2|947|947.2|946.8|1510
1622034840000|2021-05-26 13:14:00||947||947||947||947|1449
1622034850000|2021-05-26 13:14:10|947|946.8|947|946.6|947.2|946.8|947|946.6|12705
1622034860000|2021-05-26 13:14:20|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|545
1622034880000|2021-05-26 13:14:40|947.4|947|947.4|947|947.4|947.2|947.4|947|364
1622034900000|2021-05-26 13:15:00|947.2|946.8|947|946.6|947.2|946.8|946.8|946.6|2264
1622034910000|2021-05-26 13:15:10|946.8|946.8|947.2|946.8|947.2|946.8|946.8|946.6|946
1622034960000|2021-05-26 13:16:00|947||947.2||947.2||947||1039
1622034990000|2021-05-26 13:16:30|947|947|947|946.8|947|947|947|946.8|837
1622035020000|2021-05-26 13:17:00|946.8|946.6|946.8|946.4|946.8|946.6|946.6|946.4|1719
1622035040000|2021-05-26 13:17:20|947|946.6|947|946.6|947|946.6|947|946.6|1285
1622035060000|2021-05-26 13:17:40|946.8||946.8||946.8||946.8||961
1622035080000|2021-05-26 13:18:00|946.6|946.4|946.6|946.4|946.6|946.4|946.6|946.4|311
1622035090000|2021-05-26 13:18:10|||||||||544
1622035100000|2021-05-26 13:18:20|946.8|946.6|946.8|946.6|946.8|946.6|946.6|946.6|320
1622035110000|2021-05-26 13:18:30|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|4920
1622035120000|2021-05-26 13:18:40|946.8|946.4|946.8|946.4|946.8|946.4|946.8|946.4|6
1622035130000|2021-05-26 13:18:50|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|0
1622035150000|2021-05-26 13:19:10|946.4||946.6||946.6||946.4||668
1622035170000|2021-05-26 13:19:30||946.4||946.2||946.4||946.2|0
1622035180000|2021-05-26 13:19:40||946.4||946.2||946.4||946.2|89
1622035190000|2021-05-26 13:19:50||946.4||946.2||946.4||946.2|100
1622035200000|2021-05-26 13:20:00|946.4||946.4||946.4||946.4||0
1622035210000|2021-05-26 13:20:10|||||||||578
1622035220000|2021-05-26 13:20:20|946.6|946.4|946.6|946.2|946.6|946.4|946.6|946.2|5453
1622035240000|2021-05-26 13:20:40|||||||||20
1622035250000|2021-05-26 13:20:50|946.4||946.6||946.6||946.4||0
1622035260000|2021-05-26 13:21:00||946.4||946.2||946.4||946.2|0
1622035270000|2021-05-26 13:21:10||946.4||946.2||946.4||946.2|84
1622035280000|2021-05-26 13:21:20||946.4||946.2||946.4||946.2|0
1622035300000|2021-05-26 13:21:40|946.4||946.6||946.6||946.4||9280
1622035320000|2021-05-26 13:22:00|946.8|946.4|947|946.6|947|946.8|946.8|946.4|13942
1622035330000|2021-05-26 13:22:10||946.8||946.6||946.8||946.6|0
1622035350000|2021-05-26 13:22:30|947.2|946.8|947.4|947|947.4|947|947.2|946.8|1295
1622035380000|2021-05-26 13:23:00|947.2|946.8|946.6|946.4|947.2|946.8|946.6|946.4|6045
1622035420000|2021-05-26 13:23:40|946.8|946.6|946.8|946.4|946.8|946.6|946.8|946.4|1276
1622035440000|2021-05-26 13:24:00|946.6||946.8||946.8||946.6||594
1622035450000|2021-05-26 13:24:10|946.6||946.6||946.8||946.6||0
1622035460000|2021-05-26 13:24:20|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|685
1622035470000|2021-05-26 13:24:30|946.4|946|946.4|946|946.4|946|946.2|946|2021
1622035490000|2021-05-26 13:24:50|946.2|945.8|946.2|945.8|946.4|945.8|946|945.8|16304
1622035520000|2021-05-26 13:25:20|946.4|946|947.2|946.8|947.2|946.8|946.4|946|19403
1622035530000|2021-05-26 13:25:30|947|947|947|946.8|947|947|947|946.8|545
1622035540000|2021-05-26 13:25:40|947.2||947.2||947.2||947.2||898
1622035560000|2021-05-26 13:26:00||947||947||947||947|0
1622035570000|2021-05-26 13:26:10|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947.2|1121
1622035580000|2021-05-26 13:26:20|947.2|947|947.2|947|947.4|947.2|947.2|947|4697
1622035590000|2021-05-26 13:26:30|947.4|947.2|947.4|947.2|947.4|947.2|947.4|947|1757
1622035610000|2021-05-26 13:26:50|947.6|947.4|947.6|947.2|948|947.6|947.6|947.2|6305
1622035620000|2021-05-26 13:27:00|947.4|947.4|947.6|947.2|947.6|947.4|947.4|947.2|1468
1622035630000|2021-05-26 13:27:10||947.4||947.2||947.4||947.2|0
1622035650000|2021-05-26 13:27:30||947.4||947.2||947.4||947.2|0
1622035670000|2021-05-26 13:27:50||947.4||947.2||947.4||947.2|0
1622035680000|2021-05-26 13:28:00|947.4|947|947.2|947|947.4|947.2|947.2|947|3435
1622035690000|2021-05-26 13:28:10|947|946.8|947|946.8|947|946.8|947|946.8|1545
1622035710000|2021-05-26 13:28:30|||||||||300
1622035720000|2021-05-26 13:28:40|946.8|946.6|947|946.6|947|946.6|946.8|946.4|0
1622035730000|2021-05-26 13:28:50|947.2|946.8|947.2|946.8|947.2|946.8|947.2|946.8|0
1622035740000|2021-05-26 13:29:00|947|946.6|946.8|946.6|947|946.6|946.8|946.6|1695
1622035780000|2021-05-26 13:29:40|947|946.8|947|946.6|947|946.8|947|946.6|961
1622035800000|2021-05-26 13:30:00|947.2|946.8|949|948.6|949.8|949.6|947.2|946.6|153317
1622035810000|2021-05-26 13:30:10|948.8|948.4|949.4|949|949.4|949|948.6|948.2|8786
1622035820000|2021-05-26 13:30:20|949.6|949.2|949.6|949.2|949.8|949.6|949.6|949|11465
1622035830000|2021-05-26 13:30:30|949.4|949|949|948.8|949.4|949.2|949|948.8|2229
1622035840000|2021-05-26 13:30:40|948.8|948.6|948.6|948.2|949|948.6|948.6|948.2|750
1622035850000|2021-05-26 13:30:50|948.8|948.4|948.8|948.6|948.8|948.6|948.8|948.4|1037
1622035860000|2021-05-26 13:31:00|948.6|948.4|948.6|948.2|948.8|948.6|948.6|948.2|7717
1622035870000|2021-05-26 13:31:10|948.4|948.4|948.6|948.2|948.8|948.4|948.4|948.2|3872
1622035900000|2021-05-26 13:31:40|948.4|948|948.4|948|948.4|948|948.2|948|5002
1622035920000|2021-05-26 13:32:00|948.6|948.2|949.6|949.2|949.8|949.6|948.6|948.2|20025
1622035930000|2021-05-26 13:32:10|949.4|949|949.2|948.8|949.6|949|949.2|948.8|42
1622035940000|2021-05-26 13:32:20|949|948.6|948.6|948.2|949|948.6|948.4|948.2|8
1622035950000|2021-05-26 13:32:30|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|38
1622035980000|2021-05-26 13:33:00|948.6|948.2|948.8|948.4|949.2|948.8|948.6|948.2|18027
1622035990000|2021-05-26 13:33:10|949|948.6|948.8|948.4|949|948.6|948.8|948.4|350
1622036000000|2021-05-26 13:33:20|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|0
1622036010000|2021-05-26 13:33:30|948.8|948.4|948.6|948.4|948.8|948.4|948.6|948.4|0
1622036020000|2021-05-26 13:33:40|948.8|948.6|949.6|949.2|949.6|949.4|948.8|948.4|6516
1622036030000|2021-05-26 13:33:50|949.8|949.4|949.8|949.4|949.8|949.6|949.6|949.2|3845
1622036040000|2021-05-26 13:34:00|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1622036050000|2021-05-26 13:34:10|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1622036060000|2021-05-26 13:34:20|949.6||949.8||949.8||949.6||100
1622036070000|2021-05-26 13:34:30|949.6|949.2|949.8|949.4|949.8|949.4|949.6|949.2|0
1622036080000|2021-05-26 13:34:40|949.4|949.2|949.8|949.4|949.8|949.4|949.4|949.2|6250
1622036090000|2021-05-26 13:34:50|949.6|949.2|949.4|949|949.6|949.2|949.2|949|4384
1622036100000|2021-05-26 13:35:00|949.2||949.2||949.2||949.2||0
1622036110000|2021-05-26 13:35:10|949.4|948.8|949|948.6|949.4|948.8|949|948.6|980
1622036120000|2021-05-26 13:35:20|949.2|948.8|949|948.8|949.4|949.2|948.8|948.6|20394
1622036130000|2021-05-26 13:35:30|948.8|948.6|949.2|948.8|949.2|949|948.8|948.4|56024
1622036140000|2021-05-26 13:35:40|949|949|949.2|948.8|949.4|949.2|948.8|948.4|32637
1622036150000|2021-05-26 13:35:50|949.4|949|949|948.6|949.4|949.2|948.8|948.4|33514
1622036160000|2021-05-26 13:36:00|948.8|948.4|948.6|948.2|949|948.6|948.6|948.2|6014
1622036170000|2021-05-26 13:36:10|948.4|948.4|948.4|948|948.6|948.4|948.2|948|2559
1622036180000|2021-05-26 13:36:20|948.2|948.2|948.4|948|948.6|948.4|948.2|948|5008
1622036190000|2021-05-26 13:36:30|948.6|948.2|948.4|948|948.6|948.2|948.2|948|1039
1622036210000|2021-05-26 13:36:50|948.2|947.8|948.2|947.8|948.2|947.8|948.2|947.8|2235
1622036220000|2021-05-26 13:37:00|948|947.6|947.4|947|948.4|948.2|947.4|947|24200
1622036230000|2021-05-26 13:37:10|947.2|947.2|947.4|947|947.4|947.2|947.2|946.8|3501
1622036240000|2021-05-26 13:37:20|947.2|946.8|947.2|946.8|947.4|947|947.2|946.8|6541
1622036250000|2021-05-26 13:37:30|947.4|947|948.4|948|948.4|948|947.4|947|32719
1622036260000|2021-05-26 13:37:40|948.2|947.8|948|947.6|948.2|947.8|947.8|947.6|6255
1622036270000|2021-05-26 13:37:50||947.8||947.6||947.8||947.6|3434
1622036280000|2021-05-26 13:38:00|948.2|947.8|948.2|948|948.6|948.2|948.2|947.8|18847
1622036290000|2021-05-26 13:38:10|948|947.8|948|947.6|948|947.8|947.8|947.6|2034
1622036300000|2021-05-26 13:38:20|948.2|947.8|948|947.8|948.2|947.8|947.8|947.4|5774
1622036310000|2021-05-26 13:38:30|947.8|947.6|948|947.6|948|947.8|947.8|947.6|4142
1622036320000|2021-05-26 13:38:40|948.2|947.8|948|947.6|948.2|947.8|948|947.6|9353
1622036330000|2021-05-26 13:38:50|948.2|947.8|948.2|947.8|948.4|948|948.2|947.6|5750
1622036340000|2021-05-26 13:39:00|948.4|948|948.6|948.2|948.8|948.4|948.4|948|3734
1622036370000|2021-05-26 13:39:30||948.4||948.2||948.4||948.2|1541
1622036380000|2021-05-26 13:39:40|948.4|948|948.6|948.2|948.6|948.2|948.4|948|2175
1622036390000|2021-05-26 13:39:50|948.4|948.4|948.4|948|948.4|948.4|948.4|948|2399
1622036400000|2021-05-26 13:40:00|948.2|947.8|948.4|948|948.4|948.2|948.2|947.8|5410
1622036410000|2021-05-26 13:40:10|948.6|948.2|948.8|948.4|948.8|948.4|948.6|948.2|3800
1622036420000|2021-05-26 13:40:20|948.6|948.2|948.8|948.6|948.8|948.6|948.6|948.2|2057
1622036430000|2021-05-26 13:40:30|949||949||949||949||822
1622036440000|2021-05-26 13:40:40|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|716
1622036450000|2021-05-26 13:40:50|949|948.6|949|948.6|949|948.6|949|948.6|1
1622036460000|2021-05-26 13:41:00|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1083
1622036470000|2021-05-26 13:41:10|948.6|948.2|948.6|948.2|948.6|948.2|948.4|948.2|1002
1622036480000|2021-05-26 13:41:20|948.4|948|948.2|948|948.4|948.2|948.2|948|2548
1622036490000|2021-05-26 13:41:30|948|947.8|948|947.6|948|947.8|947.8|947.4|7682
1622036500000|2021-05-26 13:41:40|947.8|947.8|948|947.6|948|947.8|947.8|947.6|851
1622036520000|2021-05-26 13:42:00|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|1308
1622036530000|2021-05-26 13:42:10|948|947.6|948|947.6|948|947.8|948|947.6|2730
1622036540000|2021-05-26 13:42:20|947.8|947.4|948|947.6|948|947.8|947.8|947.4|4244
1622036560000|2021-05-26 13:42:40|947.8|947.4|947.8|947.4|947.8|947.6|947.8|947.4|100
1622036580000|2021-05-26 13:43:00|948|947.6|948|947.6|948|947.8|947.8|947.6|1991
1622036600000|2021-05-26 13:43:20|948.2|947.8|948.6|948.2|948.6|948.2|948.2|947.6|4026
1622036610000|2021-05-26 13:43:30|948.4|948|948|947.8|948.4|948|948|947.8|1528
1622036630000|2021-05-26 13:43:50|948.2|948|948.2|947.8|948.2|948|948.2|947.8|1106
1622036640000|2021-05-26 13:44:00|948|947.6|948|947.8|948|947.8|948|947.6|2188
1622036650000|2021-05-26 13:44:10|948.2|948|948.4|948.2|948.4|948.2|948.2|947.8|6307
1622036660000|2021-05-26 13:44:20|948.2|948|948.2|947.8|948.4|948.2|948.2|947.8|6948
1622036670000|2021-05-26 13:44:30|948.4|948|948.4|948.2|948.4|948.2|948.4|948|2236
1622036680000|2021-05-26 13:44:40|948.6|948.4|949|948.6|949|948.8|948.6|948.2|707
1622036690000|2021-05-26 13:44:50|948.8|948.4|948.8|948.4|948.8|948.4|948.8|948.4|1007
1622036700000|2021-05-26 13:45:00|949|948.6|948.8|948.4|949|948.6|948.8|948.4|393
1622036710000|2021-05-26 13:45:10||948.6||948.4||948.6||948.4|0
1622036720000|2021-05-26 13:45:20|||||||||1145
1622036730000|2021-05-26 13:45:30|948.6|948.2|948.6|948.2|948.6|948.2|948.6|948.2|3992
1622036740000|2021-05-26 13:45:40|948.4|948.4|948.6|948.2|948.6|948.4|948.4|948.2|6918
1622036750000|2021-05-26 13:45:50|948.4||948.6||948.6||948.4||708
1622036760000|2021-05-26 13:46:00|948.4||948.4||948.4||948.4||5956
1622036770000|2021-05-26 13:46:10|948.2|948|948.2|947.8|948.2|948|948.2|947.8|3114
1622036790000|2021-05-26 13:46:30|948|947.6|947.8|947.6|948.2|947.8|947.8|947.6|716
1622036800000|2021-05-26 13:46:40|948|947.8|948|947.8|948|947.8|948|947.8|1040
1622036810000|2021-05-26 13:46:50|947.8|947.6|947.8|947.6|948|947.6|947.8|947.6|3354
1622036820000|2021-05-26 13:47:00|948||948||948||947.8||3896
1622036830000|2021-05-26 13:47:10|947.8|947.8|948|947.6|948.4|948.2|947.8|947.6|24055
1622036840000|2021-05-26 13:47:20|947.8|947.4|948|947.6|948.4|948|947.6|947.2|32469
1622036850000|2021-05-26 13:47:30|||||||||100
1622036880000|2021-05-26 13:48:00|947.8|947.4|947.8|947.4|947.8|947.4|947.6|947.2|745
1622036890000|2021-05-26 13:48:10|947.6|947.2|947.4|947|947.6|947.2|947.2|947|4278
1622036900000|2021-05-26 13:48:20|947.2|946.8|947.2|946.8|947.4|947|946.8|946.4|56459
1622036910000|2021-05-26 13:48:30|947|946.6|947|946.6|947|946.6|947|946.6|1642
1622036920000|2021-05-26 13:48:40|946.8|946.8|947|946.6|947.6|947.2|946.8|946.4|71519
1622036930000|2021-05-26 13:48:50|946.8|946.4|947.2|946.8|947.2|947|946.8|946.4|40580
1622036940000|2021-05-26 13:49:00|947|946.6|947|946.6|947|946.8|946.8|946.6|2831
1622036950000|2021-05-26 13:49:10|946.8|946.4|946.6|946.4|947|946.4|946.4|946.2|6463
1622036960000|2021-05-26 13:49:20|946.4|946.2|946.4|946|946.4|946.2|946.2|945.8|4302
1622036970000|2021-05-26 13:49:30|946.6|946.2|946.6|946.4|946.6|946.4|946.4|946|14979
1622036980000|2021-05-26 13:49:40|946.4|946.2|946.6|946.2|946.6|946.2|946.4|946.2|2438
1622036990000|2021-05-26 13:49:50|946.4|946|946.4|946|946.4|946|946.4|946|0
1622037000000|2021-05-26 13:50:00|946.2|945.8|946.8|946.4|946.8|946.6|946|945.6|54203
1622037010000|2021-05-26 13:50:10|946.6|946.2|946.4|946|946.6|946.2|946.4|946|6386
1622037020000|2021-05-26 13:50:20|946.2|945.8|946.2|945.8|946.4|946|946.2|945.8|3681
1622037030000|2021-05-26 13:50:30|946.4|946|946.4|946|946.6|946.2|946.2|946|11692
1622037040000|2021-05-26 13:50:40|946.6|946.2|946.6|946.2|946.6|946.2|946.6|946.2|338
1622037050000|2021-05-26 13:50:50|946.4|946.4|946.4|946|946.4|946.4|946.4|946|639
1622037060000|2021-05-26 13:51:00||946.2||946||946.2||946|0
1622037070000|2021-05-26 13:51:10|946.6|946.2|946.4|946.2|946.6|946.4|946.4|946.2|6320
1622037080000|2021-05-26 13:51:20|946.2|946|946.2|946|946.2|946|946.2|946|45
1622037090000|2021-05-26 13:51:30||945.8||945.8||945.8||945.8|60
1622037100000|2021-05-26 13:51:40|946.4|946|946.6|946.2|946.8|946.4|946.4|946|12235
1622037120000|2021-05-26 13:52:00|946.4|946|946.2|946|946.4|946|946.2|946|2212
1622037130000|2021-05-26 13:52:10|946.4||946.4||946.4||946.4||0
1622037160000|2021-05-26 13:52:40|946.6|946.2|947|946.8|947|946.8|946.6|946.2|9364
1622037170000|2021-05-26 13:52:50|946.8|946.6|946.8|946.6|947|946.6|946.8|946.6|700
1622037180000|2021-05-26 13:53:00|947|946.8|947.2|947|947.2|947|946.8|946.8|3967
1622037190000|2021-05-26 13:53:10|947.4|946.8|947.8|947.6|947.8|947.6|947.4|946.8|16968
1622037200000|2021-05-26 13:53:20|948|947.4|947.8|947.4|948|947.6|947.6|947.4|1979
1622037210000|2021-05-26 13:53:30|948|947.6|948.8|948.4|948.8|948.4|948|947.6|4971
1622037220000|2021-05-26 13:53:40|948.6|948.2|949|948.8|949|948.8|948.6|948.2|0
1622037240000|2021-05-26 13:54:00|948.8|948.6|948.6|948.4|949|948.6|948.6|948.4|2033
1622037250000|2021-05-26 13:54:10|948.4|948.2|948.4|948.2|948.6|948.2|948.4|948.2|57
1622037260000|2021-05-26 13:54:20|948.6|948|948.6|948.2|948.6|948.2|948.4|948|4345
1622037270000|2021-05-26 13:54:30|948.8|948.4|948.8|948.6|949|948.8|948.6|948.2|14627
1622037280000|2021-05-26 13:54:40|948.6|948.4|948.8|948.4|948.8|948.6|948.4|948.2|12172
1622037290000|2021-05-26 13:54:50|948.6|948.2|949|948.6|949|948.6|948.4|948|14118
1622037300000|2021-05-26 13:55:00|948.8|948.8|948.8|948.4|949|948.8|948.8|948.4|0
1622037320000|2021-05-26 13:55:20|949|948.6|948.8|948.6|949|948.8|948.8|948.6|2436
1622037330000|2021-05-26 13:55:30|949|948.8|949|948.6|949|948.8|948.8|948.6|3973
1622037340000|2021-05-26 13:55:40|949.2|948.8|949.6|949.2|949.6|949.4|949.2|948.6|23053
1622037350000|2021-05-26 13:55:50|949.4|949|949.4|949|949.4|949|949.2|948.8|4185
1622037360000|2021-05-26 13:56:00|949.2|948.8|949.6|949.2|949.6|949.4|949|948.8|3995
1622037370000|2021-05-26 13:56:10|949.4|949|949.4|949|949.4|949|949.4|949|0
1622037380000|2021-05-26 13:56:20|949.6|949.2|949.6|949.2|949.6|949.2|949.6|949.2|0
1622037390000|2021-05-26 13:56:30|949.4|949|949.6|949.2|949.6|949.4|949.2|949|4400
1622037400000|2021-05-26 13:56:40|949.4|949|949.4|949|949.4|949|949.4|949|347
1622037410000|2021-05-26 13:56:50|949.2|948.8|949.6|949.2|949.8|949.4|949.2|948.8|3853
1622037420000|2021-05-26 13:57:00|949.4|949|949.4|949|949.4|949.2|949.2|948.8|21857
1622037430000|2021-05-26 13:57:10|949.6|949.2|949.6|949.4|949.6|949.4|949.4|949.2|4128
1622037440000|2021-05-26 13:57:20|949.4|949.2|949.6|949.2|949.6|949.4|949.4|949.2|1280
1622037460000|2021-05-26 13:57:40|949.8|949.4|950|949.6|950.4|950|949.8|949.4|13816
1622037490000|2021-05-26 13:58:10||949.8||949.6||949.8||949.6|1682
1622037500000|2021-05-26 13:58:20|949.8||950||950||949.8||0
1622037520000|2021-05-26 13:58:40||949.8||949.6||949.8||949.6|2224
1622037540000|2021-05-26 13:59:00|949.8|949.4|949.8|949.4|950|949.8|949.6|949.4|17803
1622037550000|2021-05-26 13:59:10|949.6|949.6|949.8|949.4|949.8|949.6|949.6|949.4|95
1622037570000|2021-05-26 13:59:30|950|949.6|950|949.6|950.2|950|949.8|949.4|19167
1622037580000|2021-05-26 13:59:40|950.2|949.8|950.2|949.8|950.2|950|950.2|949.8|1000
1622037590000|2021-05-26 13:59:50|950|950|950.2|949.8|950.2|950|950|949.8|1185
1622037600000|2021-05-26 14:00:00|950|950|950.2|949.8|950.2|950|950|949.8|193
1622037620000|2021-05-26 14:00:20|950.4|950|951|950.6|951|950.8|950.4|950|11203
1622037640000|2021-05-26 14:00:40|951.2|950.8|951.4|951|951.4|951|951.2|950.8|1448
1622037650000|2021-05-26 14:00:50|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|48
1622037660000|2021-05-26 14:01:00|951|951|951.6|951.2|951.6|951.2|951|951|3997
1622037670000|2021-05-26 14:01:10|951.4|951|951.2|951|951.4|951|951.2|951|0
1622037680000|2021-05-26 14:01:20|951|950.8|951.2|950.8|951.2|951|951|950.8|7262
1622037690000|2021-05-26 14:01:30|951|950.6|950.8|950.6|951|950.6|950.8|950.6|2242
1622037700000|2021-05-26 14:01:40|951|950.4|951|950.6|951|950.6|950.6|950.4|6207
1622037710000|2021-05-26 14:01:50|950.8|950.4|951|950.6|951|950.6|950.8|950.4|4989
1622037720000|2021-05-26 14:02:00|950.8|950.8|951|950.6|951|950.8|950.8|950.6|752
1622037730000|2021-05-26 14:02:10|950.8|950.4|950.4|950.2|950.8|950.4|950.4|950|3372
1622037740000|2021-05-26 14:02:20|950.6||950.6||950.6||950.6||0
1622037750000|2021-05-26 14:02:30|950.8|950.4|951|950.6|951|950.6|950.8|950.4|1287
1622037760000|2021-05-26 14:02:40|951.2|950.8|951.2|950.8|951.2|950.8|951|950.8|5158
1622037770000|2021-05-26 14:02:50|951.4|951|951.4|951|951.4|951|951.4|951|3064
1622037780000|2021-05-26 14:03:00|951.2|950.8|951|950.8|951.4|951.2|950.8|950.6|30068
1622037800000|2021-05-26 14:03:20|951.2|951|951.4|951|951.4|951|951.2|951|4093
1622037820000|2021-05-26 14:03:40|951.6|951.2|951.4|951|951.6|951.4|951.4|951|2020
1622037830000|2021-05-26 14:03:50|951.6|951.2|951.6|951.4|951.8|951.6|951.6|951.2|23350
1622037840000|2021-05-26 14:04:00|951.4|951.2|951.6|951.2|951.6|951.2|951.4|951.2|1400
1622037850000|2021-05-26 14:04:10|951.4||951.6||951.6||951.4||0
1622037870000|2021-05-26 14:04:30|951.8|951.4|952|951.6|952|951.8|951.8|951.2|12933
1622037880000|2021-05-26 14:04:40||951.8||951.8||951.8||951.6|0
1622037890000|2021-05-26 14:04:50||951.6||951.8||951.8||951.6|0
1622037900000|2021-05-26 14:05:00|951.8|951.6|952.6|952.2|952.6|952.4|951.8|951.6|11520
1622037910000|2021-05-26 14:05:10|952.4|952.4|952.8|952.4|952.8|952.4|952.4|952.4|2476
1622037920000|2021-05-26 14:05:20||952.6||952.4||952.6||952.4|0
1622037930000|2021-05-26 14:05:30|952.6|952.2|952|951.6|952.6|952.2|952|951.6|3288
1622037940000|2021-05-26 14:05:40|951.8|951.4|951.8|951.4|951.8|951.4|951.6|951.4|0
1622037950000|2021-05-26 14:05:50|951.6|951.2|951.4|951.2|951.6|951.4|951.4|951.2|4645
1622037960000|2021-05-26 14:06:00||951||951||951.2||951|513
1622037970000|2021-05-26 14:06:10|951.2|950.8|951.2|950.8|951.2|951|951.2|950.8|1704
1622037980000|2021-05-26 14:06:20|||||||||320
1622037990000|2021-05-26 14:06:30|951.4|951|951.4|951|951.4|951.2|951.4|951|2636
1622038010000|2021-05-26 14:06:50|951.6|951.2|951.8|951.4|951.8|951.4|951.6|951.2|4677
1622038020000|2021-05-26 14:07:00|951.6|951.6|951.8|951.4|951.8|951.6|951.6|951.4|125
1622038030000|2021-05-26 14:07:10|951.6|951.2|951.4|951|951.6|951.2|951.2|951|8375
1622038040000|2021-05-26 14:07:20||951.2||951||951.2||951|2667
1622038050000|2021-05-26 14:07:30|951.2|950.8|950.8|950.4|951.2|950.8|950.8|950.4|1720
1622038090000|2021-05-26 14:08:10|950.6|950.6|950.6|950.2|950.8|950.6|950.4|950.2|4131
1622038100000|2021-05-26 14:08:20|950.4|950|950.6|950.4|950.6|950.4|950.2|950|7899
1622038110000|2021-05-26 14:08:30||950.2||950.2||950.2||950.2|41
1622038130000|2021-05-26 14:08:50|950.4|950.4|950.8|950.6|950.8|950.6|950.4|950.4|9401
1622038140000|2021-05-26 14:09:00|951|950.4|951|950.6|951|950.6|950.6|950.4|4884
1622038150000|2021-05-26 14:09:10|951.2|950.8|951.6|951.2|951.6|951.2|951.2|950.8|5952
1622038160000|2021-05-26 14:09:20|951.8|951.4|952|951.6|952|951.6|951.8|951.4|1917
1622038170000|2021-05-26 14:09:30|951.8||952||952||951.8||339
1622038180000|2021-05-26 14:09:40|951.8||951.8||951.8||951.8||2400
1622038190000|2021-05-26 14:09:50|952|951.8|952.4|952|952.4|952|952|951.8|1101
1622038200000|2021-05-26 14:10:00|952.6|952.2|952.4|952|952.6|952.4|952.4|952|4197
1622038210000|2021-05-26 14:10:10|952.6|952.2|952.8|952.6|952.8|952.6|952.6|952.2|2354
1622038220000|2021-05-26 14:10:20|953|952.4|952.8|952.4|953|952.4|952.8|952.4|172
1622038230000|2021-05-26 14:10:30|953|952.6|953|952.6|953|952.6|953|952.6|0
1622038240000|2021-05-26 14:10:40|952.8|952.4|952.2|951.8|953|952.4|952|951.8|5795
1622038250000|2021-05-26 14:10:50|952|951.6|952|951.6|952|951.6|952|951.6|400
1622038260000|2021-05-26 14:11:00|952.2|951.8|952.2|951.8|952.2|951.8|952|951.8|2569
1622038270000|2021-05-26 14:11:10|952.4|952|952.4|952|952.4|952|952.4|952|1697
1622038280000|2021-05-26 14:11:20|952.2||952.4||952.4||952.2||650
1622038290000|2021-05-26 14:11:30|952.6|952.2|952.4|952|952.6|952.4|952.4|952|2996
1622038340000|2021-05-26 14:12:20||952.2||952.2||952.2||952.2|0
1622038350000|2021-05-26 14:12:30|952.6|952|953|952.6|953|952.8|952.6|952|6888
1622038360000|2021-05-26 14:12:40|952.8|952.4|952.8|952.4|952.8|952.4|952.8|952.4|993
1622038370000|2021-05-26 14:12:50||952.6||952.4||952.6||952.4|0
1622038380000|2021-05-26 14:13:00|953|952.6|953.2|952.8|953.4|953|952.8|952.4|11983
1622038390000|2021-05-26 14:13:10||953||952.8||953||952.8|0
1622038420000|2021-05-26 14:13:40|953|952.6|952.8|952.4|953|952.6|952.8|952.4|7114
1622038440000|2021-05-26 14:14:00|952.6|952.2|952.6|952.4|952.6|952.4|952.6|952.2|145
1622038450000|2021-05-26 14:14:10|952.4|952.2|952.4|952.2|952.4|952.2|952.4|952|100
1622038460000|2021-05-26 14:14:20|952.6|952.4|952.6|952.2|952.6|952.4|952.4|952.2|2744
1622038480000|2021-05-26 14:14:40|952.8|952.4|953.2|952.8|953.2|952.8|952.8|952.4|4930
1622038490000|2021-05-26 14:14:50|953.4|953|953.4|953|953.4|953.2|953.4|953|101
1622038500000|2021-05-26 14:15:00|953.2|953.2|953.4|953|953.4|953.2|953.2|953|1570
1622038510000|2021-05-26 14:15:10|953.6|953.2|953.6|953.2|953.6|953.4|953.6|953.2|1121
1622038520000|2021-05-26 14:15:20|953.4||953.6||953.6||953.4||0
1622038540000|2021-05-26 14:15:40|953.4|953|953.4|953|953.6|953.2|953.2|953|10662
1622038560000|2021-05-26 14:16:00|953.2|952.8|953.2|953|953.2|953|953|952.8|3323
1622038570000|2021-05-26 14:16:10|953|952.8|952.8|952.4|953.2|952.8|952.6|952.4|12812
1622038590000|2021-05-26 14:16:30|952.6|952.2|952.4|952.2|952.6|952.2|952.4|952.2|0
1622038600000|2021-05-26 14:16:40|952.6||952.4||952.6||952.4||6247
1622038610000|2021-05-26 14:16:50|952.6|952.4|952.6|952.2|952.6|952.4|952.6|952.2|2029
1622038620000|2021-05-26 14:17:00|952.8|952.4|953.2|952.8|953.4|953|952.8|952.4|12476
1622038630000|2021-05-26 14:17:10||953||953||953||953|95
1622038640000|2021-05-26 14:17:20|953.4||953.4||953.4||953.4||0
1622038650000|2021-05-26 14:17:30|953.6|953.2|953.2|952.8|953.6|953.2|953.2|952.8|4968
1622038660000|2021-05-26 14:17:40|953.4|953|953.4|953.2|953.4|953.2|953.4|953|2146
1622038670000|2021-05-26 14:17:50|953.6|953.4|953.8|953.4|953.8|953.6|953.6|953.4|3591
1622038680000|2021-05-26 14:18:00|953.6|953.2|953.6|953.2|953.8|953.2|953.6|953.2|0
1622038700000|2021-05-26 14:18:20||953.4||953.4||953.4||953.4|377
1622038710000|2021-05-26 14:18:30||953.2||953.2||953.2||953.2|1332
1622038720000|2021-05-26 14:18:40||953.4||953.2||953.4||953.2|839
1622038740000|2021-05-26 14:19:00|953.4|953|953.4|953|953.4|953|953.4|953|1007
1622038750000|2021-05-26 14:19:10|953.2|953.2|953.2|953|953.4|953.2|953.2|953|4326
1622038770000|2021-05-26 14:19:30|953|952.8|953|952.8|953|952.8|953|952.8|11195
1622038780000|2021-05-26 14:19:40|952.8|952.6|953|952.6|953|952.8|952.8|952.6|5146
1622038790000|2021-05-26 14:19:50|953.2|952.8|953.4|953.2|953.4|953.2|953.2|952.6|4690
1622038800000|2021-05-26 14:20:00||953||953||953.2||953|342
1622038810000|2021-05-26 14:20:10|953.2|952.8|953|952.6|953.2|952.8|953|952.6|4013
1622038830000|2021-05-26 14:20:30|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|5349
1622038840000|2021-05-26 14:20:40|953|953|953|952.8|953.2|953|953|952.8|1432
1622038850000|2021-05-26 14:20:50|||||||||6916
1622038860000|2021-05-26 14:21:00|953.2|953|953.2|952.8|953.2|953|953.2|952.8|6509
1622038870000|2021-05-26 14:21:10|953|952.6|953|952.6|953|952.6|953|952.6|2243
1622038880000|2021-05-26 14:21:20|||||||||100
1622038910000|2021-05-26 14:21:50||952.8||952.8||952.8||952.8|3918
1622038920000|2021-05-26 14:22:00|953.2|953|953.2|952.8|953.2|953|953|952.8|9152
1622038960000|2021-05-26 14:22:40|||||||||1000
1622038970000|2021-05-26 14:22:50|953||953||953||953||355
1622038980000|2021-05-26 14:23:00|952.8|952.6|952.8|952.4|952.8|952.6|952.8|952.4|0
1622038990000|2021-05-26 14:23:10|952.6||952.6||952.6||952.6||4973
1622039000000|2021-05-26 14:23:20|952.8|952.6|952.8|952.6|952.8|952.6|952.6|952.4|8277
1622039030000|2021-05-26 14:23:50|953|952.8|953.2|952.8|953.2|953|953|952.8|12963
1622039040000|2021-05-26 14:24:00|953|952.6|953|952.6|953|952.6|952.8|952.6|381
1622039060000|2021-05-26 14:24:20|952.8|952.8|953.2|952.8|953.2|952.8|952.8|952.6|5467
1622039080000|2021-05-26 14:24:40|953|952.6|953|952.6|953|952.6|953|952.6|0
1622039100000|2021-05-26 14:25:00|953.2|952.8|953|952.6|953.2|953|953|952.6|3021
1622039110000|2021-05-26 14:25:10|952.8|952.8|953|952.6|953|952.8|952.8|952.6|6615
1622039130000|2021-05-26 14:25:30|953.2|952.8|953.4|953|953.4|953.2|953|952.6|38207
1622039150000|2021-05-26 14:25:50|953.2|952.8|953|952.6|953.4|952.8|953|952.6|3219
1622039170000|2021-05-26 14:26:10|952.8|952.4|953|952.8|953.2|953|952.6|952.4|24732
1622039180000|2021-05-26 14:26:20|952.8|952.6|952.8|952.4|953|952.8|952.6|952.4|31603
1622039190000|2021-05-26 14:26:30|953|952.6|953|952.6|953|952.8|953|952.4|23727
1622039210000|2021-05-26 14:26:50|952.8|952.4|953|952.8|953|952.8|952.8|952.4|12047
1622039220000|2021-05-26 14:27:00|953.2|953|953.2|952.8|953.2|953|953|952.8|2592
1622039230000|2021-05-26 14:27:10|953|952.6|952.8|952.6|953|952.6|952.8|952.6|304
1622039240000|2021-05-26 14:27:20|953|952.4|953|952.6|953.2|952.8|953|952.4|5206
1622039250000|2021-05-26 14:27:30|952.8|952.8|953|952.6|953|952.8|952.8|952.6|1071
1622039290000|2021-05-26 14:28:10||952.8||952.8||952.8||952.8|2388
1622039300000|2021-05-26 14:28:20|953.2|953|953.2|952.8|953.2|953|953.2|952.8|4834
1622039310000|2021-05-26 14:28:30||953||953||953||953|325
1622039320000|2021-05-26 14:28:40||952.8||952.8||952.8||952.8|1225
1622039370000|2021-05-26 14:29:30|953|952.6|953|952.8|953|952.8|952.6|952.4|14217
1622039380000|2021-05-26 14:29:40|953.2|952.6|952.8|952.6|953.2|953|952.8|952.6|12530
1622039390000|2021-05-26 14:29:50|953|952.8|953|952.6|953|952.8|953|952.6|1198
1622039400000|2021-05-26 14:30:00|953.2|952.8|953.4|953|953.6|953.4|953.2|952.8|14235
1622039410000|2021-05-26 14:30:10|953.2|952.8|953.2|952.8|953.2|952.8|953.2|952.8|0
1622039420000|2021-05-26 14:30:20|953.4|953|953.6|953.4|953.6|953.4|953.4|953|7528
1622039430000|2021-05-26 14:30:30|953.8|953.6|954.2|953.8|954.2|954|953.8|953.6|14890
1622039450000|2021-05-26 14:30:50|954|953.6|953.8|953.4|954|953.6|953.8|953.4|379
1622039460000|2021-05-26 14:31:00|953.6|953.6|954|953.8|954|953.8|953.6|953.4|7930
1622039470000|2021-05-26 14:31:10|953.8|953.6|953.8|953.4|954|953.6|953.8|953.4|322
1622039490000|2021-05-26 14:31:30||953.6||953.4||953.6||953.4|0
1622039500000|2021-05-26 14:31:40|954|953.6|954|953.6|954|953.8|954|953.6|5476
1622039510000|2021-05-26 14:31:50|954.2|953.8|954|953.8|954.2|954|954|953.8|2276
1622039520000|2021-05-26 14:32:00|954.2|954|954.2|953.8|954.2|954|954|953.8|538
1622039540000|2021-05-26 14:32:20|954.4|954|954.8|954.4|955.2|955|954.2|953.8|46650
1622039550000|2021-05-26 14:32:30|954.6||954.6||954.6||954.6||0
1622039560000|2021-05-26 14:32:40|954.4|954.2|954.4|954|954.4|954.2|954.4|954|739
1622039570000|2021-05-26 14:32:50|954.2|954.2|955|954.8|955.2|954.8|954.2|954.2|8746
1622039580000|2021-05-26 14:33:00|954.8|954.6|954.8|954.4|955|954.8|954.6|954.4|3072
1622039590000|2021-05-26 14:33:10|954.6|954.2|954.6|954.2|954.6|954.4|954.2|953.8|9227
1622039600000|2021-05-26 14:33:20|954.4|954|954.4|954|954.4|954|954.4|954|1500
1622039650000|2021-05-26 14:34:10|954.2|954.2|954.4|954|954.4|954.2|954.2|954|4599
1622039670000|2021-05-26 14:34:30|954.2||954.2||954.2||954.2||107
1622039680000|2021-05-26 14:34:40|954.6|954.4|954.8|954.4|954.8|954.6|954.6|954.4|12954
1622039690000|2021-05-26 14:34:50|955|954.6|955|954.6|955.4|955.2|954.8|954.6|23407
1622039710000|2021-05-26 14:35:10|954.8|954.4|954.6|954.4|954.8|954.4|954.6|954.2|14032
1622039720000|2021-05-26 14:35:20|954.8|954.6|954.8|954.4|955|954.8|954.8|954.4|6507
1622039740000|2021-05-26 14:35:40|954.6|954.6|955|954.6|955|954.8|954.6|954.6|9262
1622039750000|2021-05-26 14:35:50|954.8||955||955||954.8||50
1622039780000|2021-05-26 14:36:20|954.8|954.4|954.8|954.4|954.8|954.6|954.4|954|10161
1622039790000|2021-05-26 14:36:30||954.6||954.6||954.6||954.6|20
1622039800000|2021-05-26 14:36:40|955|954.8|955|954.6|955|954.8|955|954.6|1551
1622039820000|2021-05-26 14:37:00|954.8||954.8||954.8||954.8||0
1622039840000|2021-05-26 14:37:20|954.6|954.4|954.6|954.4|954.8|954.4|954.6|954.4|54
1622039850000|2021-05-26 14:37:30|954.4|954.2|954.4|954.2|954.4|954.2|954.4|954.2|33
1622039860000|2021-05-26 14:37:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.2|6879
1622039870000|2021-05-26 14:37:50||954.2||954.2||954.2||954.2|351
1622039880000|2021-05-26 14:38:00|954.4|954|954.6|954.2|954.6|954.4|954.2|954|6879
1622039890000|2021-05-26 14:38:10||954.4||954.4||954.4||954.4|0
1622039910000|2021-05-26 14:38:30|954.4|954.2|954.6|954.2|954.6|954.2|954.4|954.2|1834
1622039930000|2021-05-26 14:38:50|954.4|954.4|954.6|954.2|954.6|954.4|954.4|954.2|1217
1622039940000|2021-05-26 14:39:00|954.8|954.4|955|954.6|955|954.8|954.6|954.4|9714
1622039950000|2021-05-26 14:39:10|955.2|954.8|955|954.8|955.2|955|955|954.8|7832
1622039970000|2021-05-26 14:39:30|955.2|955|955|954.8|955.2|955|954.8|954.6|5812
1622039990000|2021-05-26 14:39:50|||||||||919
1622040010000|2021-05-26 14:40:10|954.8|954.6|955.4|955|955.6|955.4|954.8|954.6|20266
1622040020000|2021-05-26 14:40:20||955.2||955||955.2||955|2500
1622040040000|2021-05-26 14:40:40|955.2|954.8|955.2|954.8|955.2|954.8|955.2|954.8|347
1622040050000|2021-05-26 14:40:50|955||955||955||955||4002
1622040060000|2021-05-26 14:41:00|954.8|954.6|955|954.6|955|954.6|954.8|954.6|29
1622040090000|2021-05-26 14:41:30|954.8||954.8||954.8||954.8||0
1622040100000|2021-05-26 14:41:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|92
1622040120000|2021-05-26 14:42:00|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954|12044
1622040130000|2021-05-26 14:42:10||954.4||954.2||954.4||954.2|0
1622040140000|2021-05-26 14:42:20|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|12498
1622040150000|2021-05-26 14:42:30|954.6||954.6||954.6||954.6||607
1622040170000|2021-05-26 14:42:50|954.8|954.6|954.8|954.6|954.8|954.6|954.8|954.4|707
1622040180000|2021-05-26 14:43:00|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|539
1622040190000|2021-05-26 14:43:10|954.4|954.2|954.6|954.2|954.8|954.4|954.4|954.2|7714
1622040200000|2021-05-26 14:43:20|954.4|954.4|954.6|954.4|954.8|954.4|954.4|954.2|5701
1622040210000|2021-05-26 14:43:30|954.4|954.2|954.8|954.6|954.8|954.6|954.4|954.2|1662
1622040220000|2021-05-26 14:43:40|954.6|954.4|954.6|954.4|954.6|954.4|954.6|954.4|53
1622040240000|2021-05-26 14:44:00|954.4|954.2|954.6|954.2|954.6|954.4|954.4|954.2|2192
1622040250000|2021-05-26 14:44:10|954.4|954.4|954.6|954.4|954.6|954.4|954.4|954.4|1854
1622040260000|2021-05-26 14:44:20|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|3357
1622040290000|2021-05-26 14:44:50|||||||||500
1622040300000|2021-05-26 14:45:00|954.8|954.4|954.8|954.6|954.8|954.6|954.6|954.2|18507
1622040320000|2021-05-26 14:45:20|||||||||611
1622040340000|2021-05-26 14:45:40|955|954.8|955|954.6|955|954.8|954.8|954.6|4852
1622040360000|2021-05-26 14:46:00|954.8|954.4|954.8|954.4|954.8|954.6|954.6|954.4|29395
1622040370000|2021-05-26 14:46:10||954.6||954.6||954.6||954.6|0
1622040380000|2021-05-26 14:46:20||954.4||954.4||954.4||954.4|0
1622040390000|2021-05-26 14:46:30||954.6||954.6||954.6||954.6|1144
1622040400000|2021-05-26 14:46:40|955|954.8|955.4|955|955.4|955.2|955|954.8|27979
1622040410000|2021-05-26 14:46:50|955.2||955.2||955.2||955.2||1703
1622040420000|2021-05-26 14:47:00|955|954.8|955|954.8|955.2|955|954.8|954.6|19453
1622040450000|2021-05-26 14:47:30|954.8|954.6|955|954.6|955|954.6|954.8|954.6|2809
1622040480000|2021-05-26 14:48:00|954.8|954.8|955.2|954.8|955.2|954.8|954.8|954.8|10032
1622040490000|2021-05-26 14:48:10|955|954.6|954.8|954.6|955|954.6|954.8|954.6|5490
1622040500000|2021-05-26 14:48:20|955|954.8|955|954.6|955|954.8|955|954.6|2608
1622040510000|2021-05-26 14:48:30||954.8||954.6||954.8||954.6|0
1622040520000|2021-05-26 14:48:40|954.8|954.4|954.8|954.6|955|954.6|954.6|954.4|5606
1622040550000|2021-05-26 14:49:10||954.4||954.4||954.4||954.4|4422
1622040590000|2021-05-26 14:49:50|954.6|954.2|954.6|954.2|954.6|954.2|954.6|954.2|3950
1622040600000|2021-05-26 14:50:00||954.4||954.4||954.4||954.4|0
1622040610000|2021-05-26 14:50:10|954.8|954.6|954.6|954.2|954.8|954.6|954.6|954.2|10530
1622040620000|2021-05-26 14:50:20|954.8|954.4|954.8|954.4|954.8|954.6|954.8|954.4|2726
1622040630000|2021-05-26 14:50:30|955|954.6|955|954.6|955|954.8|955|954.6|5181
1622040640000|2021-05-26 14:50:40|954.8|954.4|955|954.8|955|954.8|954.6|954.4|6491
1622040650000|2021-05-26 14:50:50|955.2|954.6|955.2|955|955.2|955|955.2|954.6|9913
1622040660000|2021-05-26 14:51:00|955|954.8|955.2|954.8|955.2|954.8|955|954.8|3416
1622040680000|2021-05-26 14:51:20|955|954.6|955|954.8|955|954.8|954.8|954.6|1118
1622040690000|2021-05-26 14:51:30|954.8|954.6|955.2|954.8|955.2|955|954.8|954.6|11413
1622040700000|2021-05-26 14:51:40|955|954.6|955|954.6|955|954.6|955|954.6|0
1622040710000|2021-05-26 14:51:50|955.2|954.8|955.2|955|955.2|955|955.2|954.8|5254
1622040720000|2021-05-26 14:52:00|955|954.8|955|954.8|955|954.8|955|954.8|92
1622040730000|2021-05-26 14:52:10|955.2|955|955.2|955|955.2|955|955.2|954.8|1059
1622040740000|2021-05-26 14:52:20|955.4|955.2|955.4|955|955.4|955.2|955.4|955|2927
1622040760000|2021-05-26 14:52:40|955.2|955.2|956.2|955.8|956.4|956.2|955.2|955|114010
1622040770000|2021-05-26 14:52:50|956|955.6|956.2|955.8|956.2|955.8|956|955.6|10884
1622040790000|2021-05-26 14:53:10|956|955.6|955.8|955.6|956|955.8|955.8|955.6|5045
1622040800000|2021-05-26 14:53:20|||||||||76
1622040810000|2021-05-26 14:53:30||955.4||955.6||955.6||955.4|2510
1622040820000|2021-05-26 14:53:40|956|955.8|956|955.8|956|955.8|956|955.8|7105
1622040830000|2021-05-26 14:53:50|955.8|955.6|956|955.6|956|955.8|955.8|955.6|2618
1622040840000|2021-05-26 14:54:00|955.8||955.8||956||955.8||0
1622040850000|2021-05-26 14:54:10|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|92
1622040870000|2021-05-26 14:54:30|955.8|955.4|955.8|955.6|955.8|955.6|955.8|955.4|3488
1622040880000|2021-05-26 14:54:40|955.6|955.4|955.6|955.2|955.6|955.4|955.6|955.2|2116
1622040900000|2021-05-26 14:55:00|955.8|955.4|956|955.6|956|955.8|955.8|955.4|4923
1622040910000|2021-05-26 14:55:10|||||||||100
1622040920000|2021-05-26 14:55:20||955.8||955.8||955.8||955.8|300
1622040930000|2021-05-26 14:55:30|956.2|956|956.2|955.8|956.2|956|956.2|955.8|2978
1622040940000|2021-05-26 14:55:40|956|955.6|955.8|955.6|956.2|955.6|955.8|955.4|3163
1622040950000|2021-05-26 14:55:50|956|955.8|956|955.6|956.2|955.8|956|955.6|2483
1622040960000|2021-05-26 14:56:00|956.2|955.8|956.2|955.8|956.2|955.8|956|955.6|2393
1622040970000|2021-05-26 14:56:10||956||956||956||956|1714
1622040980000|2021-05-26 14:56:20|||||||||1268
1622040990000|2021-05-26 14:56:30|956.4|956.2|956.4|956.2|956.8|956.4|956.4|956|21877
1622041000000|2021-05-26 14:56:40|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|2850
1622041010000|2021-05-26 14:56:50|956.6|956.4|956.4|956.2|956.6|956.4|956.4|956.2|639
1622041020000|2021-05-26 14:57:00|956.6|956.4|956.8|956.4|956.8|956.6|956.4|956.2|6020
1622041030000|2021-05-26 14:57:10|956.6|956.6|956.8|956.4|956.8|956.6|956.6|956.4|173
1622041040000|2021-05-26 14:57:20|957|956.6|956.8|956.6|957|956.8|956.8|956.6|7500
1622041050000|2021-05-26 14:57:30|957|956.8|957.2|957|957.2|957|957|956.8|14268
1622041060000|2021-05-26 14:57:40|957.4|957.2|957.4|957|957.4|957.2|957.4|957|2324
1622041070000|2021-05-26 14:57:50||957.2||957.2||957.2||957|3391
1622041080000|2021-05-26 14:58:00|||||||||1820
1622041090000|2021-05-26 14:58:10|957.2|957|957|956.8|957.4|957.2|957|956.8|14356
1622041100000|2021-05-26 14:58:20|957.2|957|957.2|957|957.2|957|957.2|957|1982
1622041110000|2021-05-26 14:58:30||956.8||956.8||956.8||956.8|1269
1622041120000|2021-05-26 14:58:40|957|956.6|956.8|956.6|957|956.6|956.8|956.6|2667
1622041130000|2021-05-26 14:58:50|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|1875
1622041180000|2021-05-26 14:59:40|||||||||943
1622041200000|2021-05-26 15:00:00|957|956.6|957|956.6|957|956.8|956.8|956.6|10934
1622041210000|2021-05-26 15:00:10|956.8|956.4|956.8|956.4|956.8|956.6|956.6|956.4|4652
1622041230000|2021-05-26 15:00:30||956.6||956.6||956.6||956.6|6031
1622041240000|2021-05-26 15:00:40|||||||||5284
1622041250000|2021-05-26 15:00:50|956.6|956.4|956.8|956.4|956.8|956.6|956.6|956.4|6993
1622041260000|2021-05-26 15:01:00|957|956.6|957.2|956.8|957.2|957|956.8|956.6|9636
1622041280000|2021-05-26 15:01:20|957|956.6|957|956.6|957|956.6|956.8|956.4|4538
1622041290000|2021-05-26 15:01:30||956.8||956.8||956.8||956.8|300
1622041300000|2021-05-26 15:01:40|957.2|957|957|956.8|957.2|957|957|956.8|2021
1622041310000|2021-05-26 15:01:50|956.6|956.4|956.8|956.6|957|956.8|956.6|956.4|26930
1622041320000|2021-05-26 15:02:00|957|956.8|957|956.8|957.2|956.8|957|956.8|5169
1622041330000|2021-05-26 15:02:10|956.8|956.6|957|956.6|957|956.8|956.8|956.4|0
1622041340000|2021-05-26 15:02:20||956.8||956.6||956.8||956.6|0
1622041350000|2021-05-26 15:02:30|956.8|956.4|957|956.8|957|956.8|956.6|956.4|34878
1622041360000|2021-05-26 15:02:40|957.2|957|957|956.8|957.2|957|957|956.8|2590
1622041370000|2021-05-26 15:02:50|957.2|957|957|956.8|957.2|957|957|956.8|22293
1622041380000|2021-05-26 15:03:00|956.8|956.6|956.8|956.4|956.8|956.6|956.8|956.4|599
1622041390000|2021-05-26 15:03:10|957|956.6|957|956.6|957|956.8|957|956.4|9887
1622041400000|2021-05-26 15:03:20|957.2|956.8|957.4|957|957.4|957.2|957.2|956.8|17345
1622041430000|2021-05-26 15:03:50|957.2||957.2||957.2||957.2||0
1622041440000|2021-05-26 15:04:00|957|956.8|957|956.8|957.2|957|956.8|956.6|5409
1622041450000|2021-05-26 15:04:10|957.2|957|957.2|956.8|957.2|957|957.2|956.8|194
1622041470000|2021-05-26 15:04:30|957|956.6|956.8|956.4|957.2|956.6|956.8|956.4|3500
1622041480000|2021-05-26 15:04:40||956.6||956.6||956.6||956.4|2318
1622041490000|2021-05-26 15:04:50|||||||||1473
1622041500000|2021-05-26 15:05:00|957|956.6|956.8|956.4|957|956.6|956.8|956.4|1700
1622041510000|2021-05-26 15:05:10|957|956.6|957|956.6|957|956.6|957|956.6|0
1622041520000|2021-05-26 15:05:20|956.8|956.4|957.2|956.6|957.2|956.8|956.8|956.4|0
1622041530000|2021-05-26 15:05:30|958|957.6|958|957.4|958|957.6|957.8|957.2|2539
1622041540000|2021-05-26 15:05:40|958.2|957.6|957.6|957.2|958.2|957.6|957.6|957.2|256
1622041550000|2021-05-26 15:05:50|958|957.6|957.8|957.4|958|957.6|957.8|957.4|110
1622041560000|2021-05-26 15:06:00|958|957.6|958.2|957.6|958.2|957.6|958|957.4|0
1622041580000|2021-05-26 15:06:20|958|957.4|958.6|958|958.6|958|958|957.4|640
1622041600000|2021-05-26 15:06:40|||||||||25
1622041610000|2021-05-26 15:06:50|958|957.6|958.2|957.8|958.4|958|958|957.6|0
1622041620000|2021-05-26 15:07:00|958.4|958|958.4|957.8|958.4|958|958.2|957.6|0
1622041630000|2021-05-26 15:07:10|958.2|957.6|958.2|957.8|958.2|957.8|958|957.6|1513
1622041650000|2021-05-26 15:07:30|958|957.6|958.4|957.8|958.4|957.8|958|957.6|0
1622041660000|2021-05-26 15:07:40|958.2||958.2||958.2||958.2||0
1622041670000|2021-05-26 15:07:50|958.4|958.4|958.8|958.2|958.8|958.4|958.4|958.2|1500
1622041680000|2021-05-26 15:08:00|958.6|958|958.4|957.8|958.6|958|958.4|957.8|118
1622041710000|2021-05-26 15:08:30|958.6|958|958.8|958.4|958.8|958.4|958.4|958|664
1622041720000|2021-05-26 15:08:40|958.6|958.2|959|958.6|959|958.6|958.6|958.2|100
1622041730000|2021-05-26 15:08:50|958.8|958.4|959|958.6|959.4|958.8|958.8|958.4|702
1622041740000|2021-05-26 15:09:00|959.2|958.4|959.2|958.6|959.2|958.6|959.2|958.4|100
1622041750000|2021-05-26 15:09:10|958.8|958.4|959|958.6|959|958.6|958.8|958.4|236
1622041760000|2021-05-26 15:09:20|958.8|958.4|959|958.4|959|958.4|958.8|958.2|162
1622041770000|2021-05-26 15:09:30|958.6|958.2|959|958.6|959|958.6|958.6|958.2|447
1622041780000|2021-05-26 15:09:40|958.8|958.4|959|958.6|959|958.6|958.8|958.4|211
1622041800000|2021-05-26 15:10:00|958.8|958.4|959.2|958.6|959.4|958.8|958.8|958.4|1619
1622041810000|2021-05-26 15:10:10|959.4|958.8|959.4|958.8|959.4|958.8|959.4|958.8|0
1622041830000|2021-05-26 15:10:30|959.2||959.2||959.2||959.2||0
1622041840000|2021-05-26 15:10:40|959.4|959|958.8|958.4|959.4|959|958.8|958.4|172
1622041850000|2021-05-26 15:10:50|959|958.6|959|958.6|959|958.6|958.8|958.4|895
1622041860000|2021-05-26 15:11:00|958.8|958.4|958.8|958.4|958.8|958.4|958.8|958.4|76
1622041870000|2021-05-26 15:11:10|959|958.2|959|958.4|959|958.4|959|958.2|386
1622041880000|2021-05-26 15:11:20|959.2|958.8|959.2|958.8|959.2|958.8|959|958.4|137
1622041890000|2021-05-26 15:11:30|959|958.6|959|958.6|959|958.6|959|958.6|0
1622041900000|2021-05-26 15:11:40|959.2|958.8|959.2|958.8|959.2|958.8|959.2|958.8|0
1622041910000|2021-05-26 15:11:50|959|958.6|959.2|958.6|959.2|958.8|958.8|958.4|498
1622041920000|2021-05-26 15:12:00|959|958.8|959|958.4|959.2|958.8|959|958.4|498
1622041940000|2021-05-26 15:12:20|958.8|958.6|959|958.4|959.2|958.6|958.8|958.4|786
1622041950000|2021-05-26 15:12:30|959.2|958.6|959.2|958.8|959.2|958.8|959|958.4|1989
1622041960000|2021-05-26 15:12:40|959|958.6|959.2|958.6|959.2|958.6|959|958.4|1500
1622041970000|2021-05-26 15:12:50|959|958.4|959.2|958.8|959.2|958.8|959|958.4|0
1622041980000|2021-05-26 15:13:00|959|958.6|959|958.6|959|958.6|959|958.6|0
1622041990000|2021-05-26 15:13:10|959.6|959|959.4|959|959.6|959|959.4|959|331
1622042000000|2021-05-26 15:13:20|959.2|958.8|959.2|958.8|959.2|958.8|959|958.6|1117
1622042010000|2021-05-26 15:13:30|959.4|959|959.4|959|959.4|959|959.2|958.8|90
1622042020000|2021-05-26 15:13:40|959.2|958.8|959.4|958.8|959.6|959|959.2|958.8|0
1622042040000|2021-05-26 15:14:00|959|958.6|959.2|958.8|959.2|958.8|959|958.6|815
1622042050000|2021-05-26 15:14:10|959.4|959|959.4|959|959.6|959.2|959.2|958.8|100
1622042060000|2021-05-26 15:14:20|959.6|959.2|959.6|959.2|959.6|959.2|959.6|959.2|406
1622042070000|2021-05-26 15:14:30|959.4|959|959.4|959|959.4|959|959.4|959|0
1622042080000|2021-05-26 15:14:40|959.8|959.4|959.6|959.2|959.8|959.4|959.4|959|771
1622042100000|2021-05-26 15:15:00|959.4|959|959.4|959|959.4|959|959.2|958.8|406
1622042110000|2021-05-26 15:15:10|959.2|958.8|959.4|959|959.4|959|959.2|958.8|0
1622042120000|2021-05-26 15:15:20|959.6|958.8|959.4|958.8|959.6|958.8|959.2|958.6|781
1622042130000|2021-05-26 15:15:30|959.2|958.6|959.4|958.8|959.6|959|959.2|958.6|237
1622042140000|2021-05-26 15:15:40||959||958.8||959||958.8|0
1622042150000|2021-05-26 15:15:50|959.6|959|960|959.4|960|959.4|959.6|959|318
1622042170000|2021-05-26 15:16:10|960.2|959.6|960|959.4|960.2|959.6|959.8|959.2|970
1622042180000|2021-05-26 15:16:20||959.6||959.6||959.6||959.6|144
1622042190000|2021-05-26 15:16:30|959.8|959.4|960|959.4|960|959.4|959.8|959.4|0
1622042220000|2021-05-26 15:17:00||959.6||959.6||959.6||959.6|0
1622042230000|2021-05-26 15:17:10|959.8|959.4|960|959.4|960.2|959.6|959.8|959.4|0
1622042240000|2021-05-26 15:17:20|960.8|960.2|960.6|960|960.8|960.2|960.6|960|100
1622042260000|2021-05-26 15:17:40|960.8|960.2|960.8|960.2|960.8|960.2|960.8|960.2|0
1622042270000|2021-05-26 15:17:50|961|960.4|960.6|960|961|960.4|960.6|960|792
1622042280000|2021-05-26 15:18:00|960.8|960.2|960.2|959.6|960.8|960.2|960.2|959.6|900
1622042290000|2021-05-26 15:18:10|960|959.4|960.2|959.6|960.2|959.6|960|959.4|1425
1622042300000|2021-05-26 15:18:20|960|959.4|960.2|959.8|960.2|959.8|960|959.4|94
1622042310000|2021-05-26 15:18:30|960.6|960|960.8|960.2|960.8|960.2|960.4|959.8|203
1622042320000|2021-05-26 15:18:40|960.6|960|961|960.6|961|960.6|960.6|960|3559
1622042330000|2021-05-26 15:18:50|960.8|960.4|961|960.6|961.2|960.8|960.8|960.4|1319
1622042340000|2021-05-26 15:19:00|961.4|961|961.4|961|961.4|961|961.4|961|958
1622042350000|2021-05-26 15:19:10|961.6|961.2|961.4|961|961.6|961.2|961.4|961|680
1622042360000|2021-05-26 15:19:20|961.6|961.2|961.4|961|961.6|961.2|961.4|961|244
1622042370000|2021-05-26 15:19:30|961.2|960.8|961.4|961|961.4|961|961.2|960.8|931
1622042380000|2021-05-26 15:19:40|961.6|961.2|961.8|961.4|962|961.6|961.6|961.2|828
1622042390000|2021-05-26 15:19:50|961.6|961.2|962|961.4|962|961.4|961.6|961.2|987
1622098890000|2021-05-27 07:01:30|963.6|960.2|963.8|963.4|963.8|963.4|962.8|960.2|421911
1622098900000|2021-05-27 07:01:40|964|963.6|964|963.2|964|963.6|963.8|963.2|87319
1622098910000|2021-05-27 07:01:50|963.8|963.4|962.4|962|963.8|963.4|962.4|962|17567
1622098920000|2021-05-27 07:02:00|962.2|961.8|962.6|962|962.6|962|962.2|961.8|5031
1622098930000|2021-05-27 07:02:10|962.8|962.2|963.8|963|964|963.4|962.8|962.2|59057
1622098940000|2021-05-27 07:02:20|964|963.2|964.8|964.2|964.8|964.2|964|963.2|7827
1622098950000|2021-05-27 07:02:30|965|964.4|965.4|965.2|965.4|965.2|965|964.2|15133
1622098960000|2021-05-27 07:02:40|965.6|965.4|965.2|965|965.6|965.4|964.8|964.4|26215
1622098970000|2021-05-27 07:02:50|965.4|965.2|965.4|965.2|965.4|965.2|965.2|965.2|6612
1622098980000|2021-05-27 07:03:00|965.2|965|965.2|964.6|965.2|965|964.8|963.8|13325
1622098990000|2021-05-27 07:03:10|965|964.4|964.4|963.8|965.2|964.4|964.4|963.6|5305
1622099000000|2021-05-27 07:03:20|964.6|964|965.2|964.8|965.4|965|964.6|964|69693
1622099010000|2021-05-27 07:03:30|965.4|965|965.4|964.6|965.4|965|964.8|964.2|4606
1622099020000|2021-05-27 07:03:40|965.6|965|965.6|964.8|965.6|965|965.6|964.8|2864
1622099030000|2021-05-27 07:03:50||965||964.8||965.2||964.8|2614
1622099040000|2021-05-27 07:04:00|965.2|965|966|965.4|966|965.4|965.2|965|38314
1622099050000|2021-05-27 07:04:10|966.4|965.6|966.8|966.6|967.8|967|966.4|965.6|38400
1622099060000|2021-05-27 07:04:20|967.2|966.8|967.4|966.8|967.4|966.8|967.2|966.8|7149
1622099070000|2021-05-27 07:04:30|967|967|967.8|967.2|968|967.2|967|967|9377
1622099080000|2021-05-27 07:04:40||967.4||967.4||967.4||967.4|920
1622099090000|2021-05-27 07:04:50|||||||||3443
1622099100000|2021-05-27 07:05:00|968|967.6|969.8|969.2|969.8|969.2|968|967.6|46598
1622099110000|2021-05-27 07:05:10|969.6|969.4|969.6|969|969.6|969.6|969.2|968.4|17745
1622099120000|2021-05-27 07:05:20|969.8|969.2|971|970.6|971.2|970.6|969.8|969.2|26938
1622099130000|2021-05-27 07:05:30|971.2|970.8|972.4|971.6|972.4|971.6|971.2|970.8|20454
1622099140000|2021-05-27 07:05:40|972.6|971.8|972.6|971.8|972.6|971.8|972.6|971.8|0
1622099150000|2021-05-27 07:05:50|972.4|972|972.4|971.4|972.4|972|971.6|971|17497
1622099160000|2021-05-27 07:06:00|972.6|971.6|972.2|971.6|972.6|971.8|971.6|970.8|13436
1622099170000|2021-05-27 07:06:10|972|971.4|970.4|969.8|972|971.6|970|969.6|29549
1622099180000|2021-05-27 07:06:20|970.2|969.6|970|969.8|970.4|970|970|969.4|12369
1622099190000|2021-05-27 07:06:30|970.2|970|970.2|969.6|970.4|970.2|970.2|969.6|9639
1622099200000|2021-05-27 07:06:40|970|969.2|970|969.4|970.2|969.8|969.6|969|12026
1622099210000|2021-05-27 07:06:50|970.2|969.6|971.8|971.2|971.8|971.2|970.2|969.6|17519
1622099220000|2021-05-27 07:07:00|972|971.4|972.6|972|972.8|972|972|971.2|4633
1622099240000|2021-05-27 07:07:20|972.8|972.2|973|972.4|973|972.4|972.8|972|5279
1622099250000|2021-05-27 07:07:30|972.8|972|973|972.2|973|972.2|972.8|972|5767
1622099260000|2021-05-27 07:07:40|972.8|972|972.6|972.2|972.8|972.2|972.6|972|10646
1622099270000|2021-05-27 07:07:50|972.4|971.8|972|971.4|972.4|971.8|972|971.2|7571
1622099280000|2021-05-27 07:08:00|971.8|971|971.4|970.6|972|971.2|971.2|970.6|40570
1622099290000|2021-05-27 07:08:10|971.6|970.8|971.6|971|971.8|971|971.6|970.8|4335
1622099300000|2021-05-27 07:08:20|971.4|970.8|971.4|970.6|971.4|970.8|971.4|970.6|0
1622099310000|2021-05-27 07:08:30|971.2|970.4|971.2|970.8|971.2|970.8|970.8|970|9061
1622099320000|2021-05-27 07:08:40|971.4|971|971.6|971|971.6|971|971.2|971|3221
1622099330000|2021-05-27 07:08:50|971.8|971.2|972|971.4|972|971.4|971.8|971.2|2559
1622099340000|2021-05-27 07:09:00|971.8|971.2|972.6|972|972.6|972|971.8|971.2|12823
1622099350000|2021-05-27 07:09:10|972.8|972.2|973|972.2|973|972.4|972.8|972|2326
1622099360000|2021-05-27 07:09:20|972.8|972|972.2|971.6|973|972.4|972.2|971.6|20182
1622099370000|2021-05-27 07:09:30|972.4|971.8|973|972.4|973|972.4|972.4|971.8|1600
1622099380000|2021-05-27 07:09:40|972.8|972.2|972.6|972|972.8|972.2|972.6|972|4128
1622099390000|2021-05-27 07:09:50|972.4|971.8|972.6|972|972.6|972|972|971.6|9944
1622099400000|2021-05-27 07:10:00|972.8|972.2|973.4|972.8|973.8|973|972.6|972|10273
1622099410000|2021-05-27 07:10:10|973.2||973.2||973.2||973.2||0
1622099430000|2021-05-27 07:10:30|973|972.6|972.8|972.2|973.2|972.6|972.8|972.2|3214
1622099460000|2021-05-27 07:11:00|972.6|972|972.6|972|972.8|972.4|972|971.8|34630
1622099470000|2021-05-27 07:11:10|972.4|971.8|972.2|971.4|972.6|972|972|971.4|6040
1622099480000|2021-05-27 07:11:20|972||972||972.2||971.8||1144
1622099490000|2021-05-27 07:11:30|||||||||100
1622099510000|2021-05-27 07:11:50|971.8||972||972||971.8||1105
1622099530000|2021-05-27 07:12:10|||||||||1402
1622099560000|2021-05-27 07:12:40|972.2|971.6|972|971.4|972.2|971.8|972|971.4|11330
1622099570000|2021-05-27 07:12:50|972.2|971.6|972.2|971.8|972.2|971.8|972.2|971.6|1200
1622099580000|2021-05-27 07:13:00|972|971.4|972|971.4|972.2|971.4|972|971.4|7
1622099590000|2021-05-27 07:13:10|971.8|971.2|972.2|971.4|972.2|971.4|971.6|971.2|7004
1622099600000|2021-05-27 07:13:20|972||972||972.2||971.8||1036
1622099620000|2021-05-27 07:13:40|971.8||972||972||971.6||1318
1622099660000|2021-05-27 07:14:20|971.8||972||972||971.8||208
1622099670000|2021-05-27 07:14:30|971.8||972||972||971.6||5053
1622099680000|2021-05-27 07:14:40|971.8||971.8||971.8||971.8||0
1622099700000|2021-05-27 07:15:00|971.6|971.6|970.4|970.2|971.8|971.6|970|969.8|120490
1622099710000|2021-05-27 07:15:10|970.2|969.8|970|969.6|970.2|969.8|970|969.4|3471
1622099720000|2021-05-27 07:15:20|||||||||1726
1622099730000|2021-05-27 07:15:30|969.8|969.2|969.4|969|970|969.2|969.4|969|4205
1622099740000|2021-05-27 07:15:40|||||||||230
1622099760000|2021-05-27 07:16:00|969.2|968.6|969.2|968.4|969.4|969|969|968.2|10833
1622099770000|2021-05-27 07:16:10||968.6||968.6||968.6||968.6|0
1622099790000|2021-05-27 07:16:30|969||969||969.2||969||946
1622099820000|2021-05-27 07:17:00|||||||||6147
1622099840000|2021-05-27 07:17:20|968.8|968.4|967.8|967.2|969|968.4|967.8|967.2|9228
1622099860000|2021-05-27 07:17:40|967.6|967|967.2|966.6|967.6|967|967.2|966.6|4066
1622099880000|2021-05-27 07:18:00|967|966.4|966.4|965.6|967|966.4|966.4|965.6|5602
1622099890000|2021-05-27 07:18:10|966.2||966||966.4||966||2994
1622099900000|2021-05-27 07:18:20|966.2|965.4|967.2|966.8|967.2|966.8|966|965.4|38766
1622099910000|2021-05-27 07:18:30|967|966.6|967|966.6|967.2|966.6|967|966.6|1407
1622099940000|2021-05-27 07:19:00|967.2|966.8|968.2|967.8|968.2|967.8|967.2|966.6|6912
1622099950000|2021-05-27 07:19:10|968.4|968|968.4|968|968.4|968.2|968.4|967.8|10499
1622099960000|2021-05-27 07:19:20|968.2|967.8|968.4|967.8|968.4|967.8|968.2|967.8|0
1622099970000|2021-05-27 07:19:30||968||968||968||968|0
1622100010000|2021-05-27 07:20:10||968.2||968||968.2||968|3030
1622100020000|2021-05-27 07:20:20|968.2|967.6|968|967.6|968.4|967.6|967.8|967.2|10899
1622100030000|2021-05-27 07:20:30|968.2|967.8|968.4|967.8|968.4|967.8|968.2|967.8|1172
1622100050000|2021-05-27 07:20:50|968.6|968|968.8|968.4|968.8|968.4|968.6|968|5249
1622100090000|2021-05-27 07:21:30|||||||||1943
1622100100000|2021-05-27 07:21:40|969|968.6|969|968.6|969|968.8|969|968.4|6706
1622100110000|2021-05-27 07:21:50|969.2|968.8|969.2|968.6|969.2|968.8|969|968.4|10410
1622100120000|2021-05-27 07:22:00|969|968.4|969.2|968.6|969.2|968.6|969|968.4|52
1622100140000|2021-05-27 07:22:20|||||||||55
1622100150000|2021-05-27 07:22:30||968.8||968.6||969||968.6|4332
1622100170000|2021-05-27 07:22:50||968.8||968.6||969||968.6|7475
1622100180000|2021-05-27 07:23:00||968.8||968.8||969||968.6|4557
1622100190000|2021-05-27 07:23:10|969.4|969|969.4|969.2|969.4|969.2|969.4|969|4219
1622100200000|2021-05-27 07:23:20|969.2|969|969.4|969|969.4|969|969.2|969|308
1622100220000|2021-05-27 07:23:40|969.2|968.8|969.4|969|969.4|969|969.2|968.8|7198
1622100230000|2021-05-27 07:23:50||968.8||968.8||968.8||968.8|50
1622100250000|2021-05-27 07:24:10|969.2|968.6|969.2|968.6|969.4|969|969|968.6|1415
1622100260000|2021-05-27 07:24:20|969||969||969||968.8||14769
1622100280000|2021-05-27 07:24:40|968.8|968.4|968.2|967.8|969|968.4|968|967.4|3983
1622100320000|2021-05-27 07:25:20|968.6|968|968.6|968|968.6|968.2|968.6|968|6235
1622100330000|2021-05-27 07:25:30|968.4|967.8|968.6|968.2|968.6|968.2|968.2|967.8|770
1622100350000|2021-05-27 07:25:50|||||||||106
1622100360000|2021-05-27 07:26:00|968.4|968|968|967.8|968.4|968|968|967.8|931
1622100370000|2021-05-27 07:26:10|||||||||215
1622100380000|2021-05-27 07:26:20|968.4|968|968|967.6|968.6|968|968|967.6|19621
1622100400000|2021-05-27 07:26:40|||||||||939
1622100420000|2021-05-27 07:27:00|968.2|967.8|968|967.6|968.2|967.8|968|967.6|6097
1622100430000|2021-05-27 07:27:10||967.8||967.8||967.8||967.8|1165
1622100440000|2021-05-27 07:27:20|||||||||71
1622100450000|2021-05-27 07:27:30|||||||||171
1622100460000|2021-05-27 07:27:40|||||||||1349
1622100470000|2021-05-27 07:27:50|||||||||342
1622100480000|2021-05-27 07:28:00|||||||||1416
1622100490000|2021-05-27 07:28:10|||||||||234
1622100500000|2021-05-27 07:28:20|||||||||329
1622100510000|2021-05-27 07:28:30|||||||||196
1622100520000|2021-05-27 07:28:40|967.8|967.6|967.6|967|967.8|967.6|967.2|966.8|31487
1622100530000|2021-05-27 07:28:50|||||||||945
1622100550000|2021-05-27 07:29:10|967.4|967.2|967.6|967|967.6|967.4|967.4|967|5672
1622100560000|2021-05-27 07:29:20|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|6251
1622100570000|2021-05-27 07:29:30|967.8|967.4|968|967.8|968.2|967.8|967.8|967.4|30029
1622100580000|2021-05-27 07:29:40|968.2|968|968.2|967.8|968.4|968|968.2|967.8|3154
1622100600000|2021-05-27 07:30:00|||||||||483
1622100610000|2021-05-27 07:30:10|968|967.6|968|967.6|968|967.6|967.8|967.6|4615
1622100620000|2021-05-27 07:30:20|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|518
1622100630000|2021-05-27 07:30:30|968.4|968|968.2|967.8|968.4|968.2|968.2|967.8|14173
1622100640000|2021-05-27 07:30:40|968.4|968|968.6|968|968.6|968|968.4|967.8|14030
1622100650000|2021-05-27 07:30:50||968.2||968.2||968.2||968.2|0
1622100660000|2021-05-27 07:31:00|968.4|968|968.2|967.8|968.4|968.2|968.2|967.8|5253
1622100670000|2021-05-27 07:31:10|968.4|968|968.4|968|968.4|968.2|968.4|968|430
1622100690000|2021-05-27 07:31:30|968.6|968.2|968.8|968.4|968.8|968.4|968.6|968.2|1721
1622100700000|2021-05-27 07:31:40|968.6|968.2|968.2|967.8|968.6|968.2|968|967.4|4642
1622100720000|2021-05-27 07:32:00||967.6||967.6||967.6||967.6|0
1622100730000|2021-05-27 07:32:10||967.8||967.8||967.8||967.8|0
1622100740000|2021-05-27 07:32:20||967.6||967.6||967.6||967.6|0
1622100750000|2021-05-27 07:32:30||967.8||967.8||967.8||967.8|0
1622100760000|2021-05-27 07:32:40|968|967.6|967|966.4|968.2|967.6|966.6|966.2|23264
1622100780000|2021-05-27 07:33:00|966.8|966.2|966.4|966|967|966.4|966.2|966|19591
1622100790000|2021-05-27 07:33:10|966.2|966.2|966.2|966|966.4|966.2|966.2|966|21954
1622100800000|2021-05-27 07:33:20||965.8||965.8||965.8||965.8|122
1622100810000|2021-05-27 07:33:30|||||||||500
1622100820000|2021-05-27 07:33:40|966.4|966|966.2|966|966.6|966.2|966.2|965.8|24760
1622100830000|2021-05-27 07:33:50|966.4|965.8|965.8|965.6|966.4|965.8|965.8|965.6|8764
1622100840000|2021-05-27 07:34:00|966||966||966||966||1558
1622100860000|2021-05-27 07:34:20|966.2|965.8|966.8|966.4|966.8|966.4|966.2|965.8|9858
1622100870000|2021-05-27 07:34:30|967|966.6|967|966.4|967|966.6|967|966.4|1399
1622100880000|2021-05-27 07:34:40|966.8|966|966.2|965.8|967|966|966.2|965.8|18427
1622100900000|2021-05-27 07:35:00|966|965.4|965.6|965.2|966|965.4|965.6|965.2|46235
1622100910000|2021-05-27 07:35:10|965.8|965.4|965.8|965.4|965.8|965.6|965.6|965.2|22291
1622100920000|2021-05-27 07:35:20|966|965.6|966.2|965.8|966.2|965.8|966|965.6|4618
1622100930000|2021-05-27 07:35:30|966.4|966|966.8|966.4|966.8|966.4|966.2|966|7964
1622101000000|2021-05-27 07:36:40|966.6|966.2|966.8|966.2|966.8|966.4|966.4|966.2|8156
1622101010000|2021-05-27 07:36:50|966.4|965.8|966|965.8|966.8|965.8|966|965.8|8808
1622101020000|2021-05-27 07:37:00|966.2||966||966.2||966||7057
1622101030000|2021-05-27 07:37:10|966.2|966|966.8|966.4|966.8|966.4|966.2|966|19211
1622101040000|2021-05-27 07:37:20|967|966.6|967.2|966.8|967.2|966.8|967|966.6|3862
1622101050000|2021-05-27 07:37:30|967.4|967|966.6|966.4|967.4|967|966.6|966.4|18739
1622101060000|2021-05-27 07:37:40|||||||||1445
1622101070000|2021-05-27 07:37:50|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|1796
1622101100000|2021-05-27 07:38:20|966.4|966|965.8|965.4|966.4|966|965.8|965.4|15291
1622101150000|2021-05-27 07:39:10|||||||||4590
1622101160000|2021-05-27 07:39:20|965.6|965.6|964.6|964.4|966|965.6|964.6|964.4|30836
1622101170000|2021-05-27 07:39:30|964.8|964.6|964.8|964.4|965|964.6|964.6|964.4|2333
1622101180000|2021-05-27 07:39:40|965|964.6|965|964.6|965|964.6|965|964.6|833
1622101200000|2021-05-27 07:40:00|964.8|964.4|964.8|964.4|964.8|964.6|964.8|964.4|1085
1622101210000|2021-05-27 07:40:10|964.6|964.2|964|963.4|964.8|964.2|964|963.4|10348
1622101230000|2021-05-27 07:40:30|963.8||963.8||963.8||963.6||0
1622101240000|2021-05-27 07:40:40|964|963.6|964.2|963.8|964.2|964|964|963.4|12282
1622101260000|2021-05-27 07:41:00|964.4|964|964.4|964|964.4|964|964.4|964|2255
1622101270000|2021-05-27 07:41:10|964.6|964.2|964|963.8|964.8|964.4|964|963.8|12447
1622101280000|2021-05-27 07:41:20||963.6||963.8||963.8||963.6|43457
1622101290000|2021-05-27 07:41:30|||||||||39625
1622101300000|2021-05-27 07:41:40|963.8|963.6|964|963.8|964|963.8|963.8|963.6|39744
1622101310000|2021-05-27 07:41:50|963.8|963.6|963.8|963.6|963.8|963.8|963.8|963.6|9758
1622101320000|2021-05-27 07:42:00|964|963.8|964|963.8|964|963.8|964|963.8|8847
1622101330000|2021-05-27 07:42:10|||||||||17138
1622101340000|2021-05-27 07:42:20|963.8|963.6|965|964.8|965|964.8|963.8|963.6|62775
1622101350000|2021-05-27 07:42:30|965.2|965|965.2|964.8|965.2|965|964.8|964.6|40304
1622101360000|2021-05-27 07:42:40|965.4|965|965.4|965|965.4|965|965.4|965|1640
1622101370000|2021-05-27 07:42:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965|590
1622101380000|2021-05-27 07:43:00|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|744
1622101400000|2021-05-27 07:43:20|965.6|965.2|965.4|965|965.6|965.2|965.4|965|6160
1622101410000|2021-05-27 07:43:30|965.6|964.8|965.2|964.8|965.6|964.8|965.2|964.8|3919
1622101440000|2021-05-27 07:44:00|965|964.6|965|964.6|965.2|964.6|964.8|964.4|1822
1622101450000|2021-05-27 07:44:10||964.4||964.6||964.6||964.4|0
1622101460000|2021-05-27 07:44:20|||||||||917
1622101480000|2021-05-27 07:44:40|964.8||964.8||964.8||964.8||95
1622101490000|2021-05-27 07:44:50|964.6|964.4|964.6|964.2|964.6|964.4|964.6|964.2|5334
1622101500000|2021-05-27 07:45:00|964.4|964|964.2|963.8|964.4|964|964.2|963.8|229
1622101510000|2021-05-27 07:45:10|||||||||1073
1622101530000|2021-05-27 07:45:30||964||964||964||963.8|0
1622101540000|2021-05-27 07:45:40|964.4||964.4||964.4||964.2||6531
1622101550000|2021-05-27 07:45:50||964.2||964.2||964.2||964.2|0
1622101570000|2021-05-27 07:46:10|964.2|964|964.2|964|964.2|964|964.2|964|2570
1622101590000|2021-05-27 07:46:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|2081
1622101600000|2021-05-27 07:46:40|964.6|964.4|965|964.4|965|964.6|964.6|964.4|1608
1622101610000|2021-05-27 07:46:50||964.6||964.6||964.6||964.6|0
1622101620000|2021-05-27 07:47:00|965.2|964.8|965.2|965|965.2|965|965.2|964.8|4613
1622101630000|2021-05-27 07:47:10|965|964.8|965.2|964.8|965.2|964.8|965|964.8|593
1622101640000|2021-05-27 07:47:20||965||964.8||965||964.8|0
1622101690000|2021-05-27 07:48:10|965.4|965|965.4|965|965.4|965|965.4|965|5688
1622101720000|2021-05-27 07:48:40|965.2|965.2|965.8|965.4|965.8|965.6|965.2|965.2|7569
1622101770000|2021-05-27 07:49:30|965.6||965.6||965.6||965.6||1500
1622101780000|2021-05-27 07:49:40|965.4|965.2|965.4|965|965.4|965.2|965.2|965|8404
1622101800000|2021-05-27 07:50:00|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|3651
1622101810000|2021-05-27 07:50:10|965.8|965.4|965.6|965.2|965.8|965.4|965.4|965.2|5025
1622101820000|2021-05-27 07:50:20|965.4|965|965.4|965|965.4|965|965.4|965|3372
1622101870000|2021-05-27 07:51:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|1221
1622101880000|2021-05-27 07:51:20|965.6||965.8||965.8||965.6||620
1622101920000|2021-05-27 07:52:00|966|965.6|966.2|965.8|966.2|965.8|966|965.6|3229
1622101930000|2021-05-27 07:52:10|966|965.6|966.2|965.8|966.2|965.8|966|965.6|2089
1622101980000|2021-05-27 07:53:00|966|965.6|965.8|965.6|966|965.6|965.8|965.6|3948
1622101990000|2021-05-27 07:53:10|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|532
1622102000000|2021-05-27 07:53:20|965.4|965.2|965.4|964.8|965.4|965.2|965|964.8|7935
1622102010000|2021-05-27 07:53:30||965||965||965||965|0
1622102020000|2021-05-27 07:53:40|965.6|965.2|966|965.6|966|965.6|965.6|965.2|1369
1622102030000|2021-05-27 07:53:50|966.2|965.8|966.4|966|966.4|966.2|966.2|965.6|6550
1622102040000|2021-05-27 07:54:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|640
1622102050000|2021-05-27 07:54:10|966.8|966.4|967|966.6|967|966.8|966.8|966.4|4859
1622102060000|2021-05-27 07:54:20|966.8|966.4|966.4|966.2|967|966.4|966.2|966|6588
1622102070000|2021-05-27 07:54:30|966.6||966.6||966.6||966.6||1
1622102090000|2021-05-27 07:54:50|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1622102100000|2021-05-27 07:55:00|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|872
1622102110000|2021-05-27 07:55:10|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1622102150000|2021-05-27 07:55:50|966.6|965.8|966.2|965.8|966.8|966|966.2|965.8|21798
1622102160000|2021-05-27 07:56:00|966.4|966|966.4|966|966.6|966.2|966.4|966|1015
1622102170000|2021-05-27 07:56:10|966.6|966.2|966.8|966.2|966.8|966.2|966.6|966.2|0
1622102190000|2021-05-27 07:56:30|967|966.4|967|966.6|967|966.6|967|966.4|235
1622102210000|2021-05-27 07:56:50|||||||||250
1622102220000|2021-05-27 07:57:00|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.6|420
1622102230000|2021-05-27 07:57:10|967.4|967|967.4|967|967.4|967.2|967.4|967|3400
1622102240000|2021-05-27 07:57:20|967.6|966.8|967.6|967.2|967.6|967.2|967.6|966.8|641
1622102280000|2021-05-27 07:58:00|967.8|967.4|967.8|967.4|968|967.6|967.8|967.4|1899
1622102320000|2021-05-27 07:58:40|968|967.6|968|967.6|968|967.6|968|967.6|286
1622102340000|2021-05-27 07:59:00|968.2|967.8|968.2|967.6|968.2|968|968|967.6|12669
1622102350000|2021-05-27 07:59:10||967.8||967.8||967.8||967.8|0
1622102400000|2021-05-27 08:00:00|968.4|968|968.4|968|968.4|968.2|967.8|967.6|19709
1622102410000|2021-05-27 08:00:10|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|470
1622102420000|2021-05-27 08:00:20|968.8|968.4|969|968.6|969|968.8|968.8|968.2|5226
1622102460000|2021-05-27 08:01:00|968.8|968.4|968.4|968|968.8|968.4|968.2|968|5210
1622102470000|2021-05-27 08:01:10|968.2|967.8|968.2|967.8|968.4|967.8|968|967.8|2596
1622102490000|2021-05-27 08:01:30|968.4|968|968.4|968|968.4|968.2|968.4|968|121
1622102540000|2021-05-27 08:02:20|968.2|967.8|968|967.6|968.4|967.8|967.8|967.6|7901
1622102550000|2021-05-27 08:02:30|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2502
1622102560000|2021-05-27 08:02:40|968|967.6|967.8|967.4|968|967.8|967.8|967.4|2270
1622102570000|2021-05-27 08:02:50|968||968||968||968||0
1622102580000|2021-05-27 08:03:00|968.2|967.6|968.2|967.8|968.2|968|968|967.6|1724
1622102590000|2021-05-27 08:03:10|968.4|968|968.2|968|968.4|968|968.2|968|312
1622102600000|2021-05-27 08:03:20|968.4|968.2|968.4|968|968.4|968.2|968.4|968|3212
1622102610000|2021-05-27 08:03:30|968.2|967.8|968.6|968.2|968.6|968.4|968|967.8|36568
1622102620000|2021-05-27 08:03:40|968.4||968.6||968.6||968.4||497
1622102630000|2021-05-27 08:03:50|968.8|968.4|969|968.6|969|968.6|968.8|968.4|3323
1622102640000|2021-05-27 08:04:00|968.8|968.4|968.8|968.4|969|968.4|968.8|968.4|0
1622102650000|2021-05-27 08:04:10||968.6||968.6||968.6||968.6|0
1622102660000|2021-05-27 08:04:20|969|968.8|969|968.6|969|968.8|969|968.6|99
1622102680000|2021-05-27 08:04:40|968.8||969||969||968.8||6393
1622102700000|2021-05-27 08:05:00|969.2|968.8|969.4|969|969.6|969.4|969.2|968.8|31699
1622102710000|2021-05-27 08:05:10||969.2||969||969.2||969|1038
1622102720000|2021-05-27 08:05:20||969.2||969||969.2||969|0
1622102730000|2021-05-27 08:05:30|969.6|969.2|969.8|969.4|969.8|969.6|969.6|969.2|8212
1622102740000|2021-05-27 08:05:40|969.6|969.2|969.6|969.2|969.6|969.4|969.6|969.2|13194
1622102760000|2021-05-27 08:06:00|969.4|969.4|969.6|969.2|969.6|969.4|969.4|969.2|341
1622102780000|2021-05-27 08:06:20|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|1012
1622102790000|2021-05-27 08:06:30|969.6|969.2|969.6|969.4|969.6|969.4|969.4|969.2|3927
1622102800000|2021-05-27 08:06:40|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|36
1622102810000|2021-05-27 08:06:50|969.2|969|969.2|969|969.2|969|968.8|968.6|15788
1622102820000|2021-05-27 08:07:00|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969|4464
1622102850000|2021-05-27 08:07:30|969.4|969.4|969.6|969.2|969.6|969.4|969.4|969.2|310
1622102860000|2021-05-27 08:07:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|560
1622102870000|2021-05-27 08:07:50|970|969.6|970.2|970|970.2|970|970|969.6|19501
1622102880000|2021-05-27 08:08:00|970.4|970.2|970.4|970|970.4|970.2|970.2|970|15555
1622102890000|2021-05-27 08:08:10|970.2|969.8|970.2|970|970.2|970|970|969.8|2800
1622102900000|2021-05-27 08:08:20|970.4|970.2|970.6|970.2|970.8|970.4|970.4|970|5473
1622102910000|2021-05-27 08:08:30|970.8||970.8||970.8||970.8||0
1622102920000|2021-05-27 08:08:40|970.6||970.6||970.8||970.6||0
1622102930000|2021-05-27 08:08:50|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|580
1622102960000|2021-05-27 08:09:20|970.6|970.2|970.4|970|970.6|970.2|970.2|970|3034
1622102970000|2021-05-27 08:09:30|970.2||970.4||970.4||970.2||171
1622102980000|2021-05-27 08:09:40|970.2|970.2|970.2|970|970.2|970.2|970.2|970|610
1622102990000|2021-05-27 08:09:50|970.4||970.4||970.4||970.4||1730
1622103000000|2021-05-27 08:10:00|970.6|970.2|970.8|970.4|970.8|970.4|970.6|970.2|230
1622103050000|2021-05-27 08:10:50|970.6||970.8||970.8||970.6||3500
1622103070000|2021-05-27 08:11:10|971|970.6|971|970.6|971|970.8|971|970.6|2425
1622103110000|2021-05-27 08:11:50|970.8|970.4|970.6|970.4|971|970.4|970.4|970.2|10318
1622103120000|2021-05-27 08:12:00|970.8||970.8||970.8||970.6||4000
1622103150000|2021-05-27 08:12:30|971|970.6|971|970.6|971|970.6|971|970.6|0
1622103160000|2021-05-27 08:12:40|970.8||971||971||970.8||0
1622103200000|2021-05-27 08:13:20|970.8||971||971||970.8||300
1622103230000|2021-05-27 08:13:50|971.2|970.8|971.6|971.2|971.6|971.4|971.2|970.6|23281
1622103260000|2021-05-27 08:14:20|971.8|971.4|971.6|971.2|971.8|971.6|971.6|971.2|1262
1622103290000|2021-05-27 08:14:50|971.4|971|971.2|970.8|971.4|971|971|970.6|10976
1622103300000|2021-05-27 08:15:00|971.4|971|971.6|971.2|971.6|971.2|971.4|970.8|3075
1622103310000|2021-05-27 08:15:10||971.4||971.2||971.4||971.2|0
1622103350000|2021-05-27 08:15:50|971.4|971|971.4|971|971.4|971|971.2|971|4355
1622103370000|2021-05-27 08:16:10|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|0
1622103380000|2021-05-27 08:16:20|971.4|971|971|970.8|971.4|971|971|970.8|3346
1622103390000|2021-05-27 08:16:30|971.2|970.6|971|970.6|971.2|970.6|971|970.6|2627
1622103420000|2021-05-27 08:17:00|970.8|970.4|970.2|970|970.8|970.4|970.2|970|10640
1622103430000|2021-05-27 08:17:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1245
1622103440000|2021-05-27 08:17:20|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1622103450000|2021-05-27 08:17:30|970.4||970.4||970.4||970.4||1440
1622103470000|2021-05-27 08:17:50|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|662
1622103480000|2021-05-27 08:18:00|970.4|970|970.2|969.8|970.4|970.2|970|969.8|4503
1622103490000|2021-05-27 08:18:10|970.4|970|970.4|970|970.4|970.2|970.4|970|6693
1622103510000|2021-05-27 08:18:30|970.6|970.2|970.6|970.2|970.6|970.2|970.6|970.2|0
1622103520000|2021-05-27 08:18:40|970.8|970.4|970.6|970.2|970.8|970.6|970.4|970|769
1622103540000|2021-05-27 08:19:00|||||||||230
1622103580000|2021-05-27 08:19:40|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|637
1622103590000|2021-05-27 08:19:50|971|970.6|971|970.6|971|970.6|971|970.6|0
1622103600000|2021-05-27 08:20:00|970.8||970.8||970.8||970.8||332
1622103620000|2021-05-27 08:20:20|971|970.8|971|970.6|971|970.8|971|970.6|3302
1622103630000|2021-05-27 08:20:30|||||||||500
1622103650000|2021-05-27 08:20:50||970.8||970.8||970.8||970.8|4878
1622103660000|2021-05-27 08:21:00|970.8|970.6|971|970.8|971|970.8|970.8|970.6|1396
1622103680000|2021-05-27 08:21:20|||||||||72
1622103690000|2021-05-27 08:21:30|||||||||11807
1622103700000|2021-05-27 08:21:40|970.8|970.2|970.2|970|970.8|970.4|970.2|969.8|83423
1622103710000|2021-05-27 08:21:50|970|969.8|969.8|969.6|970|969.8|969.6|969.4|7039
1622103720000|2021-05-27 08:22:00|970|969.4|970.2|969.8|970.2|969.8|970|969.4|3090
1622103730000|2021-05-27 08:22:10||970||969.8||970||969.8|425
1622103740000|2021-05-27 08:22:20|970.4|970|970.6|970.2|970.6|970.2|970.4|969.8|1525
1622103750000|2021-05-27 08:22:30|970.8|970.4|970.8|970.4|970.8|970.4|970.8|970.4|0
1622103770000|2021-05-27 08:22:50|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.6|4003
1622103780000|2021-05-27 08:23:00|||||||||1828
1622103790000|2021-05-27 08:23:10|971|970.8|971|970.8|971|970.8|971|970.6|6472
1622103800000|2021-05-27 08:23:20|||||||||2730
1622103810000|2021-05-27 08:23:30|971.2||971.2||971.2||971.2||1654
1622103820000|2021-05-27 08:23:40|971|970.6|970.8|970.4|971.2|970.6|970.4|970.2|9244
1622103830000|2021-05-27 08:23:50|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|137
1622103840000|2021-05-27 08:24:00|970.6|970.4|971|970.6|971|970.6|970.6|970.4|1110
1622103850000|2021-05-27 08:24:10|971.2|970.8|971.2|970.8|971.2|971|971|970.8|734
1622103860000|2021-05-27 08:24:20|971||971||971.2||971||3161
1622103870000|2021-05-27 08:24:30|971.2||971.2||971.2||971||1347
1622103880000|2021-05-27 08:24:40||971||970.8||971||970.8|2500
1622103890000|2021-05-27 08:24:50||971||971||971||971|633
1622103900000|2021-05-27 08:25:00|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|5249
1622103920000|2021-05-27 08:25:20|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|2929
1622103950000|2021-05-27 08:25:50||971.4||971.2||971.4||971.2|3500
1622103970000|2021-05-27 08:26:10|971.4|971|971.2|971|971.6|971|971|970.8|10377
1622103980000|2021-05-27 08:26:20|971.4|971.2|971.2|970.8|971.4|971.2|971|970.8|10240
1622104000000|2021-05-27 08:26:40|971||971||971.2||971||2373
1622104010000|2021-05-27 08:26:50|971.2|971|971.2|970.8|971.2|971|971|970.8|1204
1622104030000|2021-05-27 08:27:10|971|970.6|970.4|970.2|971|970.6|970.4|970.2|7880
1622104040000|2021-05-27 08:27:20|970.6|970.4|970.6|970.2|970.8|970.4|970.6|970.2|2863
1622104070000|2021-05-27 08:27:50||970.4||970.2||970.4||970.2|1000
1622104080000|2021-05-27 08:28:00||970.4||970.2||970.4||970.2|0
1622104090000|2021-05-27 08:28:10|970.4||970.4||970.4||970.4||0
1622104100000|2021-05-27 08:28:20|970.2|970|969.8|969.4|970.2|970|969.8|969.4|10217
1622104110000|2021-05-27 08:28:30|970|969.6|970|969.6|970.2|969.8|970|969.6|377
1622104120000|2021-05-27 08:28:40|970.2|969.8|970.2|969.8|970.2|970|970.2|969.8|2474
1622104140000|2021-05-27 08:29:00|970|969.6|970.2|969.8|970.2|969.8|970|969.6|0
1622104190000|2021-05-27 08:29:50|970|969.6|970|969.6|970|969.6|970|969.6|1867
1622104210000|2021-05-27 08:30:10||969.8||969.6||969.8||969.6|0
1622104220000|2021-05-27 08:30:20|969.8|969.4|969.8|969.4|969.8|969.4|969.4|969.2|11188
1622104240000|2021-05-27 08:30:40|969.6||969.6||969.6||969.6||0
1622104250000|2021-05-27 08:30:50|969.4|969.2|969.4|969.2|969.6|969.2|969.4|969.2|9
1622104280000|2021-05-27 08:31:20|969.2|969|969.2|969|969.2|969|969.2|969|7
1622104290000|2021-05-27 08:31:30|||||||||230
1622104300000|2021-05-27 08:31:40|||||||||870
1622104320000|2021-05-27 08:32:00|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|5791
1622104330000|2021-05-27 08:32:10|969.2|969|969.4|969.2|969.4|969.2|969.2|969|1173
1622104380000|2021-05-27 08:33:00|||||||||44
1622104420000|2021-05-27 08:33:40|969.6|969.4|969.6|969.4|969.6|969.4|969.6|969.4|1701
1622104430000|2021-05-27 08:33:50|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|100
1622104460000|2021-05-27 08:34:20|970|969.8|970|969.8|970|969.8|970|969.8|1008
1622104470000|2021-05-27 08:34:30|||||||||421
1622104480000|2021-05-27 08:34:40|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|2017
1622104490000|2021-05-27 08:34:50|970|969.8|970|969.6|970|969.8|970|969.6|1951
1622104500000|2021-05-27 08:35:00|969.8||969.8||969.8||969.8||0
1622104520000|2021-05-27 08:35:20|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|9802
1622104540000|2021-05-27 08:35:40|969.2|969|969.2|969|969.2|969|969.2|969|425
1622104560000|2021-05-27 08:36:00|969|968.8|968.8|968.4|969|968.8|968.8|968.4|5876
1622104570000|2021-05-27 08:36:10|969|968.6|969|968.6|969|968.8|968.8|968.6|0
1622104590000|2021-05-27 08:36:30|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|0
1622104600000|2021-05-27 08:36:40|969|968.6|968.8|968.6|969|968.6|968.8|968.6|0
1622104620000|2021-05-27 08:37:00|||||||||209
1622104630000|2021-05-27 08:37:10|969||969||969||969||2839
1622104650000|2021-05-27 08:37:30|968.8|968.4|968.2|967.8|968.8|968.4|968|967.8|22424
1622104670000|2021-05-27 08:37:50|968.4|968|968.8|968.4|968.8|968.4|968.4|968|1098
1622104680000|2021-05-27 08:38:00|968.6||968.6||968.6||968.6||0
1622104690000|2021-05-27 08:38:10|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968|3489
1622104700000|2021-05-27 08:38:20|968.4|968|968.4|968|968.4|968|968.4|968|0
1622104720000|2021-05-27 08:38:40||968.2||968.2||968.2||968.2|0
1622104730000|2021-05-27 08:38:50|968.6||968.4||968.6||968.4||0
1622104750000|2021-05-27 08:39:10|968.2|968|968|967.6|968.2|968|967.6|967.4|7994
1622104760000|2021-05-27 08:39:20|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1622104790000|2021-05-27 08:39:50|968.4|968|968.4|968.2|968.6|968.2|968.4|968|5028
1622104800000|2021-05-27 08:40:00|968.2|968|968.8|968.4|968.8|968.4|968.2|968|3532
1622104830000|2021-05-27 08:40:30||968.6||968.4||968.6||968.4|50
1622104860000|2021-05-27 08:41:00|969|968.6|969|968.6|969|968.8|969|968.6|450
1622104920000|2021-05-27 08:42:00|968.8|968.4|968.8|968.6|969|968.6|968.6|968.4|2392
1622104930000|2021-05-27 08:42:10|969|968.8|969|968.6|969|968.8|968.8|968.6|538
1622104940000|2021-05-27 08:42:20|968.8||969||969||968.8||493
1622104950000|2021-05-27 08:42:30|968.8||969||969||968.8||0
1622104960000|2021-05-27 08:42:40|969.2|968.8|969.2|968.8|969.2|969|969.2|968.8|9820
1622104980000|2021-05-27 08:43:00|969|969|969.4|969|969.4|969|969|969|750
1622105030000|2021-05-27 08:43:50|969.2||969.2||969.4||969.2||0
1622105040000|2021-05-27 08:44:00|969|968.8|969.2|968.8|969.2|968.8|969|968.8|7443
1622105050000|2021-05-27 08:44:10|969||969||969||969||0
1622105070000|2021-05-27 08:44:30|||||||||15
1622105080000|2021-05-27 08:44:40|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|2184
1622105100000|2021-05-27 08:45:00||968.6||968.6||968.6||968.6|127
1622105110000|2021-05-27 08:45:10|969|968.8|969.2|968.8|969.2|969|969|968.8|10759
1622105120000|2021-05-27 08:45:20||969||969||969||969|0
1622105130000|2021-05-27 08:45:30|969.4|969.2|969.6|969.4|969.6|969.4|969.4|969.2|4025
1622105140000|2021-05-27 08:45:40|969.8|969.6|969.8|969.4|969.8|969.6|969.8|969.4|2588
1622105160000|2021-05-27 08:46:00|969.6|969.6|969.4|969.2|969.6|969.6|969.4|969.2|7417
1622105170000|2021-05-27 08:46:10|969.6||969.6||969.6||969.6||443
1622105210000|2021-05-27 08:46:50|969.4|969|969.2|969|969.6|969|969.2|969|6210
1622105230000|2021-05-27 08:47:10|969.4|969.2|969.4|969|969.4|969.2|969.4|969|317
1622105240000|2021-05-27 08:47:20|969.2|968.8|968.8|968.4|969.2|968.8|968.8|968.4|3899
1622105270000|2021-05-27 08:47:50|968.6||968.8||968.8||968.6||0
1622105280000|2021-05-27 08:48:00|969|968.6|969.2|969|969.2|969|969|968.4|3001
1622105300000|2021-05-27 08:48:20|969.4|969.2|969.4|969|969.4|969.2|969.4|969|339
1622105310000|2021-05-27 08:48:30|969.6|969.2|969.6|969.2|969.6|969.2|969.6|969.2|0
1622105340000|2021-05-27 08:49:00|969.4|969.4|969.6|969.2|969.6|969.4|969.4|969.2|1075
1622105350000|2021-05-27 08:49:10|969.4|969|969.2|969|969.4|969|969.2|969|3255
1622105360000|2021-05-27 08:49:20|969.4||969.4||969.4||969.4||369
1622105370000|2021-05-27 08:49:30|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|0
1622105380000|2021-05-27 08:49:40|969.4|969.2|969.6|969.2|969.6|969.2|969.4|969.2|3421
1622105390000|2021-05-27 08:49:50||969.4||969.4||969.4||969.4|0
1622105400000|2021-05-27 08:50:00||969.2||969.2||969.2||969.2|0
1622105440000|2021-05-27 08:50:40|969.8|969.4|969.8|969.4|969.8|969.4|969.8|969.4|740
1622105460000|2021-05-27 08:51:00||969.6||969.6||969.6||969.4|0
1622105470000|2021-05-27 08:51:10|969.6|969.4|969.8|969.4|969.8|969.4|969.6|969.4|1564
1622105480000|2021-05-27 08:51:20|969.6|969.2|969.6|969.4|969.6|969.4|969.6|969.2|2360
1622105490000|2021-05-27 08:51:30|969.8||969.6||969.8||969.6||230
1622105500000|2021-05-27 08:51:40|969.8|969.2|969.6|969.2|969.8|969.2|969.4|969.2|903
1622105510000|2021-05-27 08:51:50||969.4||969.2||969.4||969.2|0
1622105520000|2021-05-27 08:52:00||969.4||969.2||969.4||969.2|538
1622105530000|2021-05-27 08:52:10|969.4|969.4|969.4|969.2|969.4|969.4|969.4|969.2|1366
1622105540000|2021-05-27 08:52:20|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|1719
1622105550000|2021-05-27 08:52:30||969.4||969.2||969.4||969.2|814
1622105560000|2021-05-27 08:52:40|||||||||1000
1622105590000|2021-05-27 08:53:10|969.4|969.4|969.4|969.2|969.4|969.4|969.4|969.2|98
1622105600000|2021-05-27 08:53:20|969.2|969|969|968.8|969.2|969|969|968.8|7161
1622105610000|2021-05-27 08:53:30|968.8|968.6|969|968.6|969|968.8|968.8|968.4|3339
1622105620000|2021-05-27 08:53:40||968.8||968.8||968.8||968.8|198
1622105630000|2021-05-27 08:53:50|968.8|968.6|969|968.6|969|968.8|968.8|968.6|1532
1622105670000|2021-05-27 08:54:30|969.2|968.8|969|968.6|969.2|968.8|969|968.6|4281
1622105680000|2021-05-27 08:54:40|968.8||968.8||968.8||968.8||713
1622105690000|2021-05-27 08:54:50|||||||||597
1622105700000|2021-05-27 08:55:00|||||||||606
1622105710000|2021-05-27 08:55:10|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2539
1622105720000|2021-05-27 08:55:20|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|2276
1622105730000|2021-05-27 08:55:30|||||||||200
1622105740000|2021-05-27 08:55:40|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|6210
1622105750000|2021-05-27 08:55:50|969|968.8|969|968.6|969|968.8|969|968.6|1868
1622105760000|2021-05-27 08:56:00|969.2|968.8|969.4|969|969.4|969|969.2|968.6|4044
1622105770000|2021-05-27 08:56:10||969.2||969||969.2||969|707
1622105780000|2021-05-27 08:56:20|969.2|969.2|969.2|969|969.2|969.2|969.2|969|977
1622105790000|2021-05-27 08:56:30|969|968.8|968.6|968.4|969|968.8|968.4|968.2|12326
1622105800000|2021-05-27 08:56:40|968.8|968.6|968.6|968.4|969|968.6|968.6|968.4|6878
1622105820000|2021-05-27 08:57:00|968.8|968.6|968.6|968.4|968.8|968.6|968.6|968.4|3393
1622105830000|2021-05-27 08:57:10|||||||||230
1622105840000|2021-05-27 08:57:20|||||||||577
1622105850000|2021-05-27 08:57:30|||||||||457
1622105860000|2021-05-27 08:57:40|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|108
1622105870000|2021-05-27 08:57:50|||||||||230
1622105880000|2021-05-27 08:58:00|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|2019
1622105890000|2021-05-27 08:58:10|968.8||968.8||968.8||968.6||0
1622105910000|2021-05-27 08:58:30|968.6|968.6|968.6|968.4|968.8|968.6|968.6|968.4|230
1622105930000|2021-05-27 08:58:50|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|4145
1622105980000|2021-05-27 08:59:40|969|968.8|968.8|968.6|969|968.8|968.8|968.6|11404
1622105990000|2021-05-27 08:59:50|968.6|968.4|968.6|968.4|968.6|968.4|968.4|968.2|7326
1622106000000|2021-05-27 09:00:00|968.4|968.2|969|968.8|969.4|969.2|968.4|968.2|31934
1622106010000|2021-05-27 09:00:10|968.8|968.6|969|968.6|969|968.6|968.8|968.6|560
1622106060000|2021-05-27 09:01:00||968.8||968.8||968.8||968.8|0
1622106080000|2021-05-27 09:01:20|969.2|969|969.2|968.8|969.2|969|969.2|968.8|2531
1622106170000|2021-05-27 09:02:50|||||||||400
1622106180000|2021-05-27 09:03:00|969|968.6|968.6|968.4|969.2|968.6|968.6|968.2|22218
1622106200000|2021-05-27 09:03:20|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|6151
1622106210000|2021-05-27 09:03:30||968.4||968.6||968.6||968.4|1000
1622106220000|2021-05-27 09:03:40|969|968.8|969|968.8|969|968.8|969|968.8|5150
1622106230000|2021-05-27 09:03:50|968.8|968.6|969|968.6|969|968.6|968.8|968.6|2800
1622106240000|2021-05-27 09:04:00|||||||||100
1622106250000|2021-05-27 09:04:10||968.8||968.8||968.8||968.8|0
1622106270000|2021-05-27 09:04:30|969.2|969|969|968.8|969.2|969|969|968.8|6482
1622106290000|2021-05-27 09:04:50|969.2|969|969.2|969|969.2|969|969.2|969|5052
1622106300000|2021-05-27 09:05:00|||||||||278
1622106310000|2021-05-27 09:05:10|969.4|969.2|969.4|969|969.6|969.4|969.4|969|2822
1622106320000|2021-05-27 09:05:20|969.2|969.2|968.8|968.6|969.2|969.2|968.8|968.6|5651
1622106380000|2021-05-27 09:06:20|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|3141
1622106390000|2021-05-27 09:06:30|968.8|968.6|968.8|968.6|969|968.8|968.8|968.4|2528
1622106430000|2021-05-27 09:07:10|969|968.8|969.2|969|969.2|969|969|968.8|3815
1622106440000|2021-05-27 09:07:20|969|968.8|969.2|968.8|969.2|968.8|969|968.8|2800
1622106450000|2021-05-27 09:07:30||969||969||969||969|0
1622106460000|2021-05-27 09:07:40||968.8||968.8||968.8||968.8|0
1622106470000|2021-05-27 09:07:50|969|969|969|968.8|969|969|969|968.8|7779
1622106480000|2021-05-27 09:08:00|969.2|969|969.2|969|969.2|969|969.2|969|5995
1622106490000|2021-05-27 09:08:10|969|968.8|969|968.8|969|968.8|969|968.8|3034
1622106500000|2021-05-27 09:08:20|969.2|969|969.2|969|969.2|969|969.2|969|2516
1622106510000|2021-05-27 09:08:30|969.4|969.2|969.4|969.2|969.4|969.2|969.4|969.2|583
1622106520000|2021-05-27 09:08:40|||||||||250
1622106540000|2021-05-27 09:09:00|969.6|969.4|969.4|969.2|969.6|969.4|969.4|969.2|3650
1622106580000|2021-05-27 09:09:40|969.6|969.4|969.6|969.2|969.6|969.4|969.6|969.2|1567
1622106590000|2021-05-27 09:09:50||969.4||969.4||969.4||969.4|0
1622106610000|2021-05-27 09:10:10|969.4|969.2|969|968.8|969.4|969.2|969|968.8|7003
1622106620000|2021-05-27 09:10:20|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.6|1019
1622106630000|2021-05-27 09:10:30|969|968.8|969|968.8|969|968.8|969|968.8|2732
1622106640000|2021-05-27 09:10:40|||||||||230
1622106660000|2021-05-27 09:11:00|968.8|968.6|968.8|968.4|968.8|968.8|968.6|968.4|2716
1622106710000|2021-05-27 09:11:50|969|968.6|969|968.6|969|968.8|969|968.6|4128
1622106720000|2021-05-27 09:12:00|968.8|968.8|969|968.8|969|968.8|968.8|968.8|3132
1622106730000|2021-05-27 09:12:10|969.2|969|969|968.8|969.2|969|969|968.8|1694
1622106750000|2021-05-27 09:12:30|968.8|968.6|968.4|968.2|968.8|968.6|968.4|968.2|6594
1622106780000|2021-05-27 09:13:00|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|3242
1622106810000|2021-05-27 09:13:30||968.6||968.6||968.6||968.6|0
1622106850000|2021-05-27 09:14:10|||||||||1119
1622106860000|2021-05-27 09:14:20|969|968.4|968.8|968.6|969|968.6|968.6|968.4|7336
1622106880000|2021-05-27 09:14:40|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|3030
1622106890000|2021-05-27 09:14:50|968.8|968.6|968.8|968.6|968.8|968.6|968.8|968.4|3390
1622106900000|2021-05-27 09:15:00|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|744
1622106910000|2021-05-27 09:15:10|968.4|968.2|968.4|968.2|968.6|968.4|968.4|968.2|605
1622106920000|2021-05-27 09:15:20|968.2|968|968.2|967.8|968.2|968|968|967.8|2684
1622106940000|2021-05-27 09:15:40||968||968||968||968|0
1622106950000|2021-05-27 09:15:50|968.4|968.2|968.4|968|968.4|968.2|968.4|968|1826
1622106960000|2021-05-27 09:16:00|||||||||555
1622106990000|2021-05-27 09:16:30||968.2||968.2||968.2||968.2|0
1622107030000|2021-05-27 09:17:10|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|4196
1622107040000|2021-05-27 09:17:20|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|0
1622107050000|2021-05-27 09:17:30|||||||||527
1622107060000|2021-05-27 09:17:40|968.8|968.4|968.6|968.4|968.8|968.6|968.6|968.4|12145
1622107120000|2021-05-27 09:18:40|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|10165
1622107180000|2021-05-27 09:19:40|968.6|968.4|968.6|968.4|968.6|968.4|968.6|968.4|6149
1622107190000|2021-05-27 09:19:50|968.4|968.2|968.2|968|968.6|968.2|968.2|968|7530
1622107260000|2021-05-27 09:21:00|968.4|968.2|968.2|968|968.4|968.2|968.2|968|3802
1622107270000|2021-05-27 09:21:10|968|967.8|968|967.8|968|967.8|968|967.8|1224
1622107280000|2021-05-27 09:21:20|||||||||350
1622107290000|2021-05-27 09:21:30|968.2|968|968.2|967.8|968.2|968|968.2|967.8|3205
1622107310000|2021-05-27 09:21:50||968||968||968||968|0
1622107330000|2021-05-27 09:22:10|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|6057
1622107380000|2021-05-27 09:23:00|||||||||137
1622107430000|2021-05-27 09:23:50|968.2|968|967.8|967.6|968.2|968|967.8|967.6|13626
1622107450000|2021-05-27 09:24:10|968|967.8|968|967.8|968|967.8|968|967.8|2073
1622107460000|2021-05-27 09:24:20||967.6||967.6||967.6||967.6|0
1622107490000|2021-05-27 09:24:50||967.8||967.8||967.8||967.6|688
1622107500000|2021-05-27 09:25:00||967.6||967.6||967.8||967.6|1368
1622107540000|2021-05-27 09:25:40|968.2|967.8|968.2|968|968.2|968|968.2|967.8|3317
1622107550000|2021-05-27 09:25:50|||||||||2010
1622107590000|2021-05-27 09:26:30|968|967.8|967.8|967.6|968|967.8|967.8|967.6|3703
1622107620000|2021-05-27 09:27:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|537
1622107630000|2021-05-27 09:27:10|967.4|967.2|967.4|967.2|967.6|967.4|967.4|967.2|2305
1622107640000|2021-05-27 09:27:20|967.6|967.4|968|967.6|968|967.6|967.6|967.4|5233
1622107650000|2021-05-27 09:27:30|967.8|967.8|968|967.6|968|967.8|967.8|967.6|222
1622107690000|2021-05-27 09:28:10|967.8||967.8||967.8||967.8||0
1622107730000|2021-05-27 09:28:50|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|5815
1622107740000|2021-05-27 09:29:00|967.2|967|967.2|967|967.2|967|967.2|967|0
1622107750000|2021-05-27 09:29:10|967|966.8|967|966.8|967|966.8|967|966.6|637
1622107770000|2021-05-27 09:29:30|967.2|967|967.2|967|967.2|967|967.2|967|1584
1622107780000|2021-05-27 09:29:40|967.4|967.2|967.4|967|967.4|967.2|967.2|967|3451
1622107810000|2021-05-27 09:30:10|967.6|967.2|967.6|967.2|967.6|967.4|967.6|967.2|4008
1622107820000|2021-05-27 09:30:20|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2067
1622107910000|2021-05-27 09:31:50||967.6||967.6||967.6||967.6|0
1622107920000|2021-05-27 09:32:00|968|967.8|968|967.6|968|967.8|968|967.6|1347
1622107970000|2021-05-27 09:32:50|968.2|967.8|968|967.8|968.2|968|968|967.8|3855
1622107980000|2021-05-27 09:33:00|967.8|967.6|967.2|966.8|967.8|967.6|967|966.8|32017
1622108010000|2021-05-27 09:33:30|967|966.6|967|966.6|967|966.6|966.8|966.6|3529
1622108030000|2021-05-27 09:33:50||966.8||966.8||966.8||966.8|0
1622108040000|2021-05-27 09:34:00|||||||||939
1622108060000|2021-05-27 09:34:20|||||||||44
1622108080000|2021-05-27 09:34:40|966.8|966.6|966.6|966.2|967|966.8|966.6|966.2|4932
1622108090000|2021-05-27 09:34:50|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|1696
1622108100000|2021-05-27 09:35:00|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|2040
1622108110000|2021-05-27 09:35:10||966.4||966.2||966.4||966.2|0
1622108140000|2021-05-27 09:35:40|966.4|966|965.8|965.6|966.4|966.2|965.8|965.6|16233
1622108150000|2021-05-27 09:35:50|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|4147
1622108160000|2021-05-27 09:36:00||965.6||965.6||965.6||965.6|0
1622108190000|2021-05-27 09:36:30|965.6|965.4|965.8|965.4|965.8|965.6|965.4|965.2|10891
1622108210000|2021-05-27 09:36:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1622108220000|2021-05-27 09:37:00|965.4||965.4||965.4||965.4||0
1622108240000|2021-05-27 09:37:20|965.2|965|965.4|965|965.4|965.2|965.2|965|7386
1622108250000|2021-05-27 09:37:30|965.2||965.2||965.4||965.2||5000
1622108260000|2021-05-27 09:37:40|||||||||1465
1622108270000|2021-05-27 09:37:50|||||||||598
1622108280000|2021-05-27 09:38:00|965.4|965.2|965.4|965.2|965.4|965.2|965.2|965|5663
1622108290000|2021-05-27 09:38:10|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965.2|3678
1622108300000|2021-05-27 09:38:20|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|2888
1622108340000|2021-05-27 09:39:00|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|6207
1622108360000|2021-05-27 09:39:20|965.6|965.4|965.6|965.2|965.6|965.4|965.4|965.2|1955
1622108410000|2021-05-27 09:40:10||965.4||965.2||965.4||965.2|1000
1622108460000|2021-05-27 09:41:00||965.4||965.4||965.4||965.4|0
1622108470000|2021-05-27 09:41:10||965.2||965.4||965.4||965.2|0
1622108480000|2021-05-27 09:41:20||965.2||965.4||965.4||965.2|0
1622108510000|2021-05-27 09:41:50|||||||||251
1622108520000|2021-05-27 09:42:00|965.4|965.2|965.2|964.8|965.4|965.2|965|964.8|22152
1622108530000|2021-05-27 09:42:10|965|964.6|965|964.6|965|964.8|965|964.6|170
1622108540000|2021-05-27 09:42:20|||||||||209
1622108560000|2021-05-27 09:42:40|964.8|964.4|964.8|964.6|965|964.8|964.6|964.4|12350
1622108570000|2021-05-27 09:42:50|965|964.4|964.8|964.6|965|964.6|964.6|964.4|2283
1622108580000|2021-05-27 09:43:00|965|964.8|965.2|964.8|965.2|965|965|964.8|6561
1622108590000|2021-05-27 09:43:10||965||965||965||965|0
1622108600000|2021-05-27 09:43:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1368
1622108610000|2021-05-27 09:43:30|965.2|965|965.2|964.8|965.2|965|965.2|964.8|5528
1622108650000|2021-05-27 09:44:10||965||965||965||965|0
1622108670000|2021-05-27 09:44:30|965|964.8|965.6|965.4|965.6|965.4|965|964.8|11931
1622108680000|2021-05-27 09:44:40|965.8|965.6|965.6|965.4|965.8|965.6|965.6|965.4|1928
1622108710000|2021-05-27 09:45:10|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|16
1622108730000|2021-05-27 09:45:30|965.6|965|965.4|965.2|965.8|965.4|965.2|965|22870
1622108740000|2021-05-27 09:45:40|965.2|965|965.2|964.8|965.4|965|965|964.8|10923
1622108760000|2021-05-27 09:46:00|965|965|965|964.8|965|965|965|964.8|528
1622108770000|2021-05-27 09:46:10|965.2|965|965.6|965.2|965.6|965.2|965.2|965|2885
1622108780000|2021-05-27 09:46:20|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1622108830000|2021-05-27 09:47:10|965.6||965.6||965.8||965.6||2565
1622108840000|2021-05-27 09:47:20|||||||||563
1622108910000|2021-05-27 09:48:30|965.4|965.2|965.2|965|965.4|965.2|965.2|965|22142
1622108920000|2021-05-27 09:48:40|965|964.8|965|964.8|965|964.8|965|964.8|824
1622108930000|2021-05-27 09:48:50|964.8|964.6|965|964.6|965|964.6|964.8|964.6|6230
1622108950000|2021-05-27 09:49:10|965.2|964.8|965.4|965|965.4|965|965.2|964.6|11990
1622109010000|2021-05-27 09:50:10|965.6|965.2|965.4|965|965.6|965.4|965.4|965|6177
1622109020000|2021-05-27 09:50:20|||||||||519
1622109040000|2021-05-27 09:50:40||965.2||965.2||965.2||965.2|0
1622109050000|2021-05-27 09:50:50|||||||||8637
1622109060000|2021-05-27 09:51:00|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|10835
1622109080000|2021-05-27 09:51:20|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|2040
1622109090000|2021-05-27 09:51:30|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.4|810
1622109120000|2021-05-27 09:52:00|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|2258
1622109140000|2021-05-27 09:52:20||965.6||965.4||965.6||965.4|0
1622109170000|2021-05-27 09:52:50|965.6||965.8||965.8||965.6||563
1622109180000|2021-05-27 09:53:00|965.6||965.6||965.6||965.6||0
1622109200000|2021-05-27 09:53:20|965.4|965.2|965|964.6|965.4|965.2|965|964.6|8136
1622109210000|2021-05-27 09:53:30||964.8||964.6||964.8||964.6|779
1622109250000|2021-05-27 09:54:10|964.8||964.8||964.8||964.8||1921
1622109280000|2021-05-27 09:54:40|965|964.8|965|964.6|965.2|965|965|964.6|13079
1622109300000|2021-05-27 09:55:00|964.8|964.4|964.4|964.2|964.8|964.4|964.4|964.2|11773
1622109330000|2021-05-27 09:55:30|964.2|964|964.2|964|964.2|964|964.2|964|491
1622109350000|2021-05-27 09:55:50|964|963.8|964|963.8|964|963.8|963.8|963.6|4206
1622109370000|2021-05-27 09:56:10|964.2|964|964.2|963.8|964.2|964|964|963.8|13715
1622109380000|2021-05-27 09:56:20||964||964||964||964|230
1622109470000|2021-05-27 09:57:50|964.4|964.2|964.2|963.8|964.4|964.2|964.2|963.8|10535
1622109480000|2021-05-27 09:58:00||964||963.8||964||963.8|0
1622109580000|2021-05-27 09:59:40|964|963.6|963.8|963.4|964.2|963.6|963.6|963.4|8493
1622109590000|2021-05-27 09:59:50|963.6||963.6||963.8||963.6||3028
1622109600000|2021-05-27 10:00:00|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|4053
1622109650000|2021-05-27 10:00:50|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|1616
1622109660000|2021-05-27 10:01:00|963.6||963.8||963.8||963.6||0
1622109690000|2021-05-27 10:01:30||963.6||963.6||963.6||963.6|0
1622109700000|2021-05-27 10:01:40|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|1500
1622109720000|2021-05-27 10:02:00|||||||||488
1622109750000|2021-05-27 10:02:30|963.4|963.2|963|962.8|963.4|963.2|963|962.8|15024
1622109770000|2021-05-27 10:02:50|||||||||873
1622109780000|2021-05-27 10:03:00|963.2|963|963.4|963|963.4|963.2|963.2|963|11174
1622109800000|2021-05-27 10:03:20||963.2||963.2||963.2||963.2|0
1622109840000|2021-05-27 10:04:00|||||||||350
1622109850000|2021-05-27 10:04:10|963.6|963.4|963.6|963.4|963.6|963.4|963.6|963.4|6621
1622109880000|2021-05-27 10:04:40|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|1042
1622109900000|2021-05-27 10:05:00|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|294
1622109920000|2021-05-27 10:05:20||963.6||963.6||963.6||963.4|3008
1622109940000|2021-05-27 10:05:40|963.6|963.4|963.8|963.4|963.8|963.4|963.4|963.2|2732
1622109950000|2021-05-27 10:05:50|963.6|963.2|963.8|963.4|963.8|963.4|963.4|963.2|249
1622109980000|2021-05-27 10:06:20|964.6|963.6|964.6|964.4|964.8|964.6|964.4|963.4|50645
1622109990000|2021-05-27 10:06:30|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964|10710
1622110000000|2021-05-27 10:06:40|964.2|964|964.2|964|964.2|964|964.2|963.8|1103
1622110010000|2021-05-27 10:06:50|||||||||52
1622110020000|2021-05-27 10:07:00|||||||||3492
1622110030000|2021-05-27 10:07:10|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|4508
1622110040000|2021-05-27 10:07:20||964||964||964||964|0
1622110050000|2021-05-27 10:07:30|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964|9424
1622110060000|2021-05-27 10:07:40|964.8|964.6|965.4|965.2|965.6|965.2|964.8|964.6|4472
1622110070000|2021-05-27 10:07:50|965.2|965|965.2|965|965.2|965|965.2|965|218
1622110100000|2021-05-27 10:08:20|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|2760
1622110120000|2021-05-27 10:08:40||965.4||965.4||965.4||965.4|0
1622110130000|2021-05-27 10:08:50|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|1982
1622110140000|2021-05-27 10:09:00|965.6|965.6|966|965.8|966|965.8|965.6|965.6|2022
1622110150000|2021-05-27 10:09:10|965.8|965.6|966|965.6|966|965.6|965.8|965.6|3916
1622110180000|2021-05-27 10:09:40|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|3166
1622110200000|2021-05-27 10:10:00|||||||||1000
1622110220000|2021-05-27 10:10:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2367
1622110250000|2021-05-27 10:10:50|||||||||181
1622110260000|2021-05-27 10:11:00|965.6||965.4||965.6||965.4||4723
1622110290000|2021-05-27 10:11:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|3
1622110300000|2021-05-27 10:11:40|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1736
1622110310000|2021-05-27 10:11:50|966|965.8|966|965.6|966|965.8|966|965.6|2835
1622110330000|2021-05-27 10:12:10||965.8||965.8||965.8||965.8|0
1622110340000|2021-05-27 10:12:20||965.6||965.6||965.6||965.6|1728
1622110380000|2021-05-27 10:13:00|965.8|965.4|965.6|965.2|965.8|965.4|965.4|965.2|9785
1622110390000|2021-05-27 10:13:10|965.4||965.4||965.4||965.4||462
1622110400000|2021-05-27 10:13:20|||||||||297
1622110410000|2021-05-27 10:13:30|||||||||1606
1622110420000|2021-05-27 10:13:40|965.2|965|965.2|965|965.4|965|965.2|965|1826
1622110430000|2021-05-27 10:13:50|965.4|965.2|965.4|965|965.4|965.2|965.2|965|2288
1622110440000|2021-05-27 10:14:00|||||||||502
1622110450000|2021-05-27 10:14:10||965.2||965.2||965.2||965.2|1393
1622110460000|2021-05-27 10:14:20|965.6|965.4|965.6|965.4|965.6|965.4|965.4|965.2|8443
1622110470000|2021-05-27 10:14:30|965.8|965.6|966|965.6|966|965.8|965.8|965.4|5533
1622110480000|2021-05-27 10:14:40||965.8||965.8||965.8||965.6|1800
1622110490000|2021-05-27 10:14:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1078
1622110500000|2021-05-27 10:15:00|||||||||379
1622110510000|2021-05-27 10:15:10|||||||||400
1622110530000|2021-05-27 10:15:30|965.8|965.4|965.6|965.4|966|965.4|965.4|965.2|8926
1622110540000|2021-05-27 10:15:40|965.4|965.2|965.4|965.2|965.6|965.2|965.4|965.2|2580
1622110550000|2021-05-27 10:15:50|||||||||601
1622110560000|2021-05-27 10:16:00|||||||||159
1622110570000|2021-05-27 10:16:10|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|4521
1622110580000|2021-05-27 10:16:20|966|965.8|966|965.8|966|965.8|965.8|965.6|2852
1622110590000|2021-05-27 10:16:30|966.2|966|966|965.8|966.2|966|965.8|965.6|12153
1622110600000|2021-05-27 10:16:40|965.8|965.6|966|965.6|966|965.8|965.8|965.6|5014
1622110610000|2021-05-27 10:16:50|966.2|965.8|966.2|966|966.2|966|966.2|965.8|2716
1622110620000|2021-05-27 10:17:00|966|965.8|966|965.6|966|965.8|966|965.6|1230
1622110640000|2021-05-27 10:17:20|965.8|965.4|965.6|965.2|966|965.4|965.4|965.2|7957
1622110660000|2021-05-27 10:17:40|965.4|965|965.2|964.8|965.6|965|965|964.8|6539
1622110670000|2021-05-27 10:17:50|965|964.6|965|964.6|965.2|964.8|965|964.6|1692
1622110680000|2021-05-27 10:18:00|964.8|964.8|964.8|964.6|964.8|964.8|964.6|964.4|5
1622110690000|2021-05-27 10:18:10|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.2|127
1622110700000|2021-05-27 10:18:20|964.6|964.2|964.4|964|964.6|964.2|964.4|964|907
1622110720000|2021-05-27 10:18:40|964.2|963.8|964.4|964|964.4|964|964.2|963.8|1970
1622110730000|2021-05-27 10:18:50||964.2||964.2||964.2||964.2|0
1622110740000|2021-05-27 10:19:00|964.2|964|963.8|963.6|964.2|964|963.8|963.6|4077
1622110750000|2021-05-27 10:19:10|964|963.8|964|963.8|964|963.8|964|963.6|8031
1622110760000|2021-05-27 10:19:20|964.2|964|964.2|964|964.2|964|964.2|964|4338
1622110810000|2021-05-27 10:20:10|964|963.8|964|963.8|964|963.8|964|963.8|15
1622110860000|2021-05-27 10:21:00||963.6||963.6||963.6||963.6|2244
1622110930000|2021-05-27 10:22:10|963.8|963.4|963.4|963.2|964|963.4|963.4|963.2|7030
1622110960000|2021-05-27 10:22:40|963.2|963|963.2|963|963.4|963|963.2|963|1980
1622110970000|2021-05-27 10:22:50|963.4|963.2|963.4|963|963.4|963.2|963.4|963|1363
1622110980000|2021-05-27 10:23:00|||||||||685
1622110990000|2021-05-27 10:23:10|963.2||963.2||963.2||963.2||477
1622111000000|2021-05-27 10:23:20|963|962.8|963|962.8|963.2|962.8|963|962.8|7850
1622111010000|2021-05-27 10:23:30|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|129
1622111020000|2021-05-27 10:23:40|963|962.4|962.8|962.4|963|962.6|962.6|962.4|6536
1622111030000|2021-05-27 10:23:50||962.6||962.4||962.6||962.4|392
1622111040000|2021-05-27 10:24:00|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|1499
1622111050000|2021-05-27 10:24:10|962.2|962|962.4|962|962.4|962|962.2|962|18917
1622111060000|2021-05-27 10:24:20||962.2||962.2||962.2||962.2|394
1622111070000|2021-05-27 10:24:30|962.6|962|962.4|962.2|962.6|962.4|962.4|962|21620
1622111080000|2021-05-27 10:24:40|||||||||2408
1622111090000|2021-05-27 10:24:50|962.6|962.4|962.6|962.4|962.6|962.4|962.4|962.2|6595
1622111100000|2021-05-27 10:25:00|||||||||1500
1622111110000|2021-05-27 10:25:10||962.2||962.2||962.2||962.2|0
1622111120000|2021-05-27 10:25:20||962.4||962.2||962.4||962.2|0
1622111150000|2021-05-27 10:25:50|962.4|962|962.4|962.2|962.6|962.2|962.2|962|41503
1622111160000|2021-05-27 10:26:00|||||||||2000
1622111180000|2021-05-27 10:26:20|962.6|962.4|962.4|962.2|962.6|962.4|962.4|962.2|7782
1622111200000|2021-05-27 10:26:40|||||||||9947
1622111220000|2021-05-27 10:27:00|962.6|962.4|962.6|962.4|962.8|962.4|962.6|962.4|4744
1622111240000|2021-05-27 10:27:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|121
1622111260000|2021-05-27 10:27:40|962.2|962|962.6|962.2|962.6|962.4|962.2|962|9568
1622111280000|2021-05-27 10:28:00||962.4||962.4||962.4||962.4|3000
1622111300000|2021-05-27 10:28:20|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|1968
1622111310000|2021-05-27 10:28:30|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|0
1622111320000|2021-05-27 10:28:40|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|7
1622111330000|2021-05-27 10:28:50|962.4|962.2|962|961.6|962.4|962.2|961.6|961.4|102609
1622111340000|2021-05-27 10:29:00|961.8|961.8|962|961.8|962|961.8|961.8|961.8|2615
1622111350000|2021-05-27 10:29:10|962.2|962|962|961.8|962.2|962|962|961.8|16755
1622111370000|2021-05-27 10:29:30|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|474
1622111380000|2021-05-27 10:29:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.2|2653
1622111410000|2021-05-27 10:30:10|961.6|961.6|961.8|961.4|961.8|961.6|961.6|961.4|3046
1622111420000|2021-05-27 10:30:20|962|961.6|962|961.8|962|961.8|961.8|961.6|8687
1622111430000|2021-05-27 10:30:30|||||||||2204
1622111440000|2021-05-27 10:30:40|962.2|962|962.2|961.8|962.2|962|962.2|961.8|2045
1622111450000|2021-05-27 10:30:50|||||||||394
1622111460000|2021-05-27 10:31:00||962||962||962||962|2394
1622111470000|2021-05-27 10:31:10|||||||||396
1622111480000|2021-05-27 10:31:20|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|5157
1622111490000|2021-05-27 10:31:30|962.6|962.4|962.6|962.2|962.6|962.4|962.4|962.2|16873
1622111500000|2021-05-27 10:31:40|||||||||224
1622111510000|2021-05-27 10:31:50|||||||||375
1622111520000|2021-05-27 10:32:00|962.4|962.4|962.4|962|962.6|962.4|962.2|962|14344
1622111530000|2021-05-27 10:32:10||962.2||962.2||962.2||962.2|282
1622111540000|2021-05-27 10:32:20|||||||||401
1622111550000|2021-05-27 10:32:30|||||||||399
1622111560000|2021-05-27 10:32:40|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|4939
1622111570000|2021-05-27 10:32:50|||||||||399
1622111580000|2021-05-27 10:33:00|962.4||962.4||962.4||962.4||0
1622111590000|2021-05-27 10:33:10|962.2|962|962.4|962|962.4|962|962.2|962|153
1622111620000|2021-05-27 10:33:40|962.2|961.8|962|961.8|962.2|961.8|962|961.8|3682
1622111630000|2021-05-27 10:33:50|961.8|961.6|962|961.6|962|961.6|961.8|961.6|502
1622111670000|2021-05-27 10:34:30||961.8||961.6||961.8||961.6|2490
1622111690000|2021-05-27 10:34:50|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|2865
1622111720000|2021-05-27 10:35:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.4|2824
1622111730000|2021-05-27 10:35:30|961.6|961.4|961.6|961.4|961.8|961.4|961.6|961.4|1978
1622111760000|2021-05-27 10:36:00|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|3083
1622111800000|2021-05-27 10:36:40||961.6||961.4||961.6||961.4|108
1622111840000|2021-05-27 10:37:20|962|961.6|962.2|961.8|962.2|961.8|962|961.4|10099
1622111860000|2021-05-27 10:37:40|962|962|962|961.8|962|962|962|961.8|2360
1622111870000|2021-05-27 10:37:50|962.2|962|962.4|962|962.4|962.2|962.2|961.8|14118
1622111880000|2021-05-27 10:38:00|962.2|962.2|962.2|962|962.2|962.2|962.2|962|2696
1622111910000|2021-05-27 10:38:30|||||||||8025
1622111950000|2021-05-27 10:39:10|962|961.8|961.8|961.6|962|961.8|961.8|961.6|12440
1622111960000|2021-05-27 10:39:20|961.6|961.4|961.6|961.2|961.6|961.4|961.4|961.2|8768
1622111970000|2021-05-27 10:39:30||961.4||961.4||961.4||961.4|0
1622111990000|2021-05-27 10:39:50|961.4|961.2|961.4|961.2|961.6|961.2|961.4|961.2|644
1622112020000|2021-05-27 10:40:20|961.6||961.6||961.6||961.6||1407
1622112030000|2021-05-27 10:40:30||961.4||961.4||961.4||961.4|794
1622112060000|2021-05-27 10:41:00|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|2749
1622112070000|2021-05-27 10:41:10|961.6||961.4||961.6||961.4||0
1622112080000|2021-05-27 10:41:20|961.2|961|961.2|961|961.2|961|961.2|961|4407
1622112100000|2021-05-27 10:41:40|961|960.8|961|960.8|961|960.8|961|960.8|4201
1622112130000|2021-05-27 10:42:10|||||||||1688
1622112150000|2021-05-27 10:42:30|961.2|961|961.2|960.8|961.2|961|961.2|960.8|4033
1622112190000|2021-05-27 10:43:10|961.4|961|961.4|961.2|961.4|961.2|961.2|960.8|12748
1622112200000|2021-05-27 10:43:20|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|4495
1622112210000|2021-05-27 10:43:30|962|961.6|962|961.6|962|961.8|962|961.6|3803
1622112230000|2021-05-27 10:43:50||961.8||961.8||961.8||961.8|0
1622112260000|2021-05-27 10:44:20|961.8|961.6|961.6|961.2|961.8|961.6|961.6|961.2|18381
1622112310000|2021-05-27 10:45:10|961.4|961.4|962.2|961.8|962.2|961.8|961.4|961.2|6495
1622112320000|2021-05-27 10:45:20|962.4|962|962.4|962|962.4|962.2|962.2|962|316
1622112330000|2021-05-27 10:45:30||962.2||962.2||962.2||962.2|0
1622112340000|2021-05-27 10:45:40|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|498
1622112360000|2021-05-27 10:46:00|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|2804
1622112410000|2021-05-27 10:46:50|962.6|962.4|962.4|962.2|962.6|962.4|962.4|962.2|8295
1622112430000|2021-05-27 10:47:10|962.2|962|962.2|961.8|962.2|962|962|961.8|1537
1622112450000|2021-05-27 10:47:30||962||961.8||962||961.8|400
1622112460000|2021-05-27 10:47:40|962||962||962||962||0
1622112480000|2021-05-27 10:48:00|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.4|576
1622112510000|2021-05-27 10:48:30|962|961.8|962|961.6|962|961.8|962|961.6|1442
1622112540000|2021-05-27 10:49:00|961.8||962||962||961.8||0
1622112570000|2021-05-27 10:49:30||961.8||961.6||961.8||961.6|913
1622112760000|2021-05-27 10:52:40|||||||||1560
1622112800000|2021-05-27 10:53:20|961.8|961.8|961.8|961.6|961.8|961.8|961.8|961.6|803
1622112810000|2021-05-27 10:53:30|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|5105
1622112860000|2021-05-27 10:54:20|962|961.6|962|961.8|962|961.8|962|961.6|2178
1622112880000|2021-05-27 10:54:40|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|26
1622112900000|2021-05-27 10:55:00|961.6|961.4|961.6|961.4|961.6|961.4|961.6|961.4|2214
1622112920000|2021-05-27 10:55:20|||||||||139
1622112930000|2021-05-27 10:55:30|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|4490
1622112960000|2021-05-27 10:56:00||961.6||961.6||961.6||961.6|230
1622112970000|2021-05-27 10:56:10|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|579
1622112980000|2021-05-27 10:56:20||961.6||961.6||961.6||961.6|0
1622113000000|2021-05-27 10:56:40|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|15817
1622113010000|2021-05-27 10:56:50|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|3087
1622113020000|2021-05-27 10:57:00|961.6||961.6||961.8||961.6||113
1622113070000|2021-05-27 10:57:50|961.4|961.2|961.4|961.2|961.4|961.2|961.4|961.2|563
1622113080000|2021-05-27 10:58:00|961.2|961|961.2|961|961.2|961|961.2|960.8|4565
1622113090000|2021-05-27 10:58:10|||||||||1425
1622113100000|2021-05-27 10:58:20|961|960.8|961|960.8|961|960.8|961|960.8|0
1622113120000|2021-05-27 10:58:40|961.2|961|961.4|961|961.4|961|961.2|961|5843
1622113140000|2021-05-27 10:59:00|961.2|960.8|961|960.8|961.2|960.8|961|960.8|0
1622113150000|2021-05-27 10:59:10|961.2|961|961.2|960.8|961.4|961|961.2|960.8|4026
1622113160000|2021-05-27 10:59:20|961||961||961||961||879
1622113180000|2021-05-27 10:59:40|||||||||569
1622113200000|2021-05-27 11:00:00|960.8|960.6|960.8|960.6|960.8|960.6|960.8|960.4|7278
1622113270000|2021-05-27 11:01:10|961|960.8|961|960.6|961|960.8|961|960.6|13211
1622113330000|2021-05-27 11:02:10||960.8||960.8||960.8||960.8|0
1622113370000|2021-05-27 11:02:50|961.2|961|961.4|961|961.4|961.2|961.2|961|9310
1622113380000|2021-05-27 11:03:00|961.6|961.2|961.4|961.2|961.6|961.2|961.4|961.2|110
1622113390000|2021-05-27 11:03:10|961.6|961.4|961.8|961.6|961.8|961.6|961.6|961.4|3427
1622113400000|2021-05-27 11:03:20|962|961.8|962|961.6|962|961.8|962|961.6|549
1622113410000|2021-05-27 11:03:30|961.8|961.4|961.6|961.4|961.8|961.4|961.6|961.4|1316
1622113440000|2021-05-27 11:04:00|961.4|961.2|961.2|961|961.4|961.2|961.2|961|8713
1622113450000|2021-05-27 11:04:10|||||||||940
1622113470000|2021-05-27 11:04:30|961|960.8|961.6|961.2|961.6|961.2|961|960.8|12071
1622113530000|2021-05-27 11:05:30|961.4|961|961.2|960.8|961.4|961|961.2|960.8|2425
1622113550000|2021-05-27 11:05:50||961||961||961||961|8647
1622113570000|2021-05-27 11:06:10|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|47875
1622113580000|2021-05-27 11:06:20|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|2216
1622113590000|2021-05-27 11:06:30|961.6|961.4|961.8|961.4|961.8|961.4|961.6|961.4|1385
1622113600000|2021-05-27 11:06:40|962|961.6|962.2|962|962.2|962|962|961.6|3692
1622113630000|2021-05-27 11:07:10|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|2741
1622113640000|2021-05-27 11:07:20|962.2|962|962.2|962|962.2|962|962.2|962|426
1622113660000|2021-05-27 11:07:40|962|961.8|961.8|961.4|962|961.8|961.8|961.4|8492
1622113680000|2021-05-27 11:08:00||961.6||961.6||961.6||961.6|0
1622113750000|2021-05-27 11:09:10|962|961.8|962|961.8|962|961.8|962|961.8|7675
1622113780000|2021-05-27 11:09:40|||||||||600
1622113790000|2021-05-27 11:09:50|962.4|962|962.8|962.4|962.8|962.6|962.4|962|18692
1622113800000|2021-05-27 11:10:00|962.6||962.8||962.8||962.6||0
1622113830000|2021-05-27 11:10:30|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|2282
1622113870000|2021-05-27 11:11:10|962.2|962|962|961.8|962.2|962|962|961.8|14787
1622113910000|2021-05-27 11:11:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|98
1622113920000|2021-05-27 11:12:00||961.4||961.6||961.6||961.4|0
1622113930000|2021-05-27 11:12:10|962|961.8|962|961.8|962|961.8|962|961.8|7441
1622113950000|2021-05-27 11:12:30|962.2|962|962.4|962|962.4|962.2|962.2|962|7946
1622113970000|2021-05-27 11:12:50|962.2||962.2||962.2||962.2||0
1622114010000|2021-05-27 11:13:30|962|961.8|962|961.8|962|961.8|962|961.8|883
1622114080000|2021-05-27 11:14:40|962.2|962|962.6|962.2|962.6|962.2|962.2|962|13987
1622114090000|2021-05-27 11:14:50|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|0
1622114100000|2021-05-27 11:15:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.4|56
1622114110000|2021-05-27 11:15:10|962.6|962.2|962.4|962.2|962.6|962.2|962.4|962.2|5249
1622114120000|2021-05-27 11:15:20|962.6||962.6||962.6||962.6||0
1622114130000|2021-05-27 11:15:30||962.4||962.4||962.4||962.4|0
1622114140000|2021-05-27 11:15:40|962.4|962.2|962.6|962.2|962.6|962.4|962.4|962.2|185
1622114160000|2021-05-27 11:16:00||962.4||962.4||962.4||962.4|0
1622114170000|2021-05-27 11:16:10|962.4|962.2|962.6|962.4|962.6|962.4|962.4|962.2|500
1622114190000|2021-05-27 11:16:30|962.8|962.6|963|962.8|963|962.8|962.8|962.6|4691
1622114200000|2021-05-27 11:16:40|||||||||3185
1622114220000|2021-05-27 11:17:00|963.2|963|963.2|962.8|963.2|963|963.2|962.8|7772
1622114230000|2021-05-27 11:17:10||963||963||963||963|0
1622114240000|2021-05-27 11:17:20|963|962.8|963|962.8|963|962.8|963|962.8|968
1622114250000|2021-05-27 11:17:30|963.2|963|963.2|963|963.2|963|963.2|963|1042
1622114290000|2021-05-27 11:18:10|||||||||508
1622114300000|2021-05-27 11:18:20|963|962.8|963|962.8|963|962.8|963|962.8|937
1622114430000|2021-05-27 11:20:30|||||||||6815
1622114470000|2021-05-27 11:21:10|963.2|963|963.2|962.8|963.4|963.2|963.2|962.8|13212
1622114480000|2021-05-27 11:21:20|963|962.6|962.6|962.4|963|962.6|962.6|962.4|11916
1622114490000|2021-05-27 11:21:30|||||||||263
1622114510000|2021-05-27 11:21:50|962.4|962.2|962.6|962.4|962.6|962.4|962.4|962.2|5359
1622114680000|2021-05-27 11:24:40|||||||||1300
1622114700000|2021-05-27 11:25:00|||||||||52
1622114710000|2021-05-27 11:25:10|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|2102
1622114720000|2021-05-27 11:25:20|962.2|962|962.2|962|962.2|962|962.2|962|5638
1622114740000|2021-05-27 11:25:40|962.4||962.4||962.4||962.4||1122
1622114760000|2021-05-27 11:26:00|962.2||962.2||962.2||962.2||230
1622114800000|2021-05-27 11:26:40|962.4|962.2|962.8|962.4|962.8|962.4|962.4|962.2|18431
1622114820000|2021-05-27 11:27:00||962.6||962.6||962.6||962.6|0
1622114860000|2021-05-27 11:27:40|963|962.8|963.2|963|963.2|963|963|962.8|7596
1622114870000|2021-05-27 11:27:50|963|962.8|963.2|962.8|963.2|962.8|963|962.8|1063
1622114900000|2021-05-27 11:28:20|963||963||963||963||350
1622114910000|2021-05-27 11:28:30|||||||||113
1622114950000|2021-05-27 11:29:10|963.2||963||963.2||963||1668
1622115000000|2021-05-27 11:30:00|963.2|963|963.4|963.2|963.4|963.2|963.2|963|1243
1622115010000|2021-05-27 11:30:10|963.2|963|963.6|963.4|963.8|963.6|963.2|963|17700
1622115020000|2021-05-27 11:30:20|||||||||16
1622115040000|2021-05-27 11:30:40|963.8|963.6|964|963.8|964|963.8|963.8|963.6|3378
1622115110000|2021-05-27 11:31:50|||||||||2040
1622115130000|2021-05-27 11:32:10|964.2|964|964.2|964|964.2|964|964.2|964|2011
1622115140000|2021-05-27 11:32:20|964.4|964.2|964.8|964.6|964.8|964.6|964.4|964.2|6662
1622115150000|2021-05-27 11:32:30|965||964.8||965||964.8||0
1622115160000|2021-05-27 11:32:40|964.6|964.4|965|964.8|965|964.8|964.6|964.4|7975
1622115190000|2021-05-27 11:33:10|||||||||205
1622115200000|2021-05-27 11:33:20|||||||||364
1622115210000|2021-05-27 11:33:30|965.2|965|965.2|965|965.2|965|965.2|964.8|4585
1622115220000|2021-05-27 11:33:40|965|964.8|965.6|965.4|965.6|965.4|965|964.8|23348
1622115230000|2021-05-27 11:33:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1269
1622115240000|2021-05-27 11:34:00|965.6|965.4|965.8|965.6|965.8|965.6|965.6|965.4|4270
1622115250000|2021-05-27 11:34:10||965.4||965.4||965.4||965.4|133
1622115260000|2021-05-27 11:34:20|965.6|965.6|966|965.6|966|965.8|965.4|965.2|29896
1622115270000|2021-05-27 11:34:30|965.8|965.4|965.4|965.2|965.8|965.4|965.4|965.2|4709
1622115280000|2021-05-27 11:34:40|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|16996
1622115300000|2021-05-27 11:35:00|966|965.6|966|965.8|966|965.8|966|965.6|10976
1622115310000|2021-05-27 11:35:10|966.2|966|966.2|966|966.2|966|966.2|966|3789
1622115320000|2021-05-27 11:35:20|966|965.8|966|965.8|966.2|965.8|966|965.8|1691
1622115330000|2021-05-27 11:35:30|966.2||966.2||966.2||966||9864
1622115340000|2021-05-27 11:35:40|966.4|966|966.2|966|966.4|966.2|966.2|966|7731
1622115360000|2021-05-27 11:36:00|||||||||4
1622115370000|2021-05-27 11:36:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|0
1622115390000|2021-05-27 11:36:30|966.2|966|966.2|966|966.2|966|966.2|966|669
1622115430000|2021-05-27 11:37:10|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|4421
1622115450000|2021-05-27 11:37:30|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|6301
1622115460000|2021-05-27 11:37:40|||||||||188
1622115470000|2021-05-27 11:37:50|966.2|966|966.2|966|966.2|966|966.2|966|1431
1622115540000|2021-05-27 11:39:00|966|965.8|966.2|965.8|966.2|966|966|965.8|29280
1622115550000|2021-05-27 11:39:10||966||966||966||966|0
1622115570000|2021-05-27 11:39:30|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|3826
1622115630000|2021-05-27 11:40:30|966.2|966|966.2|966|966.2|966|966.2|966|4302
1622115660000|2021-05-27 11:41:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|7273
1622115680000|2021-05-27 11:41:20|966.2|966|966.2|966|966.2|966|966.2|966|11507
1622115750000|2021-05-27 11:42:30|966.4|966.2|966.4|966|966.4|966.2|966.4|966|232
1622115770000|2021-05-27 11:42:50|966.2||966.2||966.2||966.2||950
1622115780000|2021-05-27 11:43:00|966|965.8|966|965.8|966|965.8|966|965.8|8707
1622115800000|2021-05-27 11:43:20|966.2|966|966.4|966|966.4|966|966.2|966|728
1622115870000|2021-05-27 11:44:30|966.6|966.2|966.4|966.2|966.6|966.4|966.2|966|14372
1622115880000|2021-05-27 11:44:40|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|2926
1622115910000|2021-05-27 11:45:10|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|4144
1622115920000|2021-05-27 11:45:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|2673
1622115960000|2021-05-27 11:46:00|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|3353
1622116020000|2021-05-27 11:47:00|967|966.8|966.8|966.6|967|966.8|966.8|966.6|7157
1622116050000|2021-05-27 11:47:30|966.6|966.4|966.2|966|966.6|966.4|966|965.8|22034
1622116060000|2021-05-27 11:47:40|966.4||966.4||966.4||966.4||544
1622116070000|2021-05-27 11:47:50|966.2|965.8|966.4|966|966.4|966|966|965.8|3244
1622116090000|2021-05-27 11:48:10||966.2||966.2||966.2||966.2|0
1622116110000|2021-05-27 11:48:30|966.6|966.4|966.8|966.6|966.8|966.6|966.6|966.4|6911
1622116150000|2021-05-27 11:49:10|||||||||199
1622116170000|2021-05-27 11:49:30|967||967||967||966.8||5464
1622116180000|2021-05-27 11:49:40|966.8||967||967||966.8||1724
1622116190000|2021-05-27 11:49:50|||||||||155
1622116220000|2021-05-27 11:50:20||966.8||966.6||966.8||966.6|0
1622116260000|2021-05-27 11:51:00||966.8||966.6||966.8||966.6|0
1622116270000|2021-05-27 11:51:10||966.8||966.8||966.8||966.8|0
1622116280000|2021-05-27 11:51:20||966.6||966.6||966.8||966.6|0
1622116290000|2021-05-27 11:51:30|967.2|966.8|966.6|966.4|967.2|966.8|966.6|966.4|23497
1622116340000|2021-05-27 11:52:20|966.8|966.6|966.8|966.4|966.8|966.6|966.6|966.4|13269
1622116350000|2021-05-27 11:52:30||966.6||966.6||966.6||966.6|0
1622116360000|2021-05-27 11:52:40|966.6|966.4|966.8|966.4|966.8|966.4|966.6|966.4|1662
1622116370000|2021-05-27 11:52:50||966.6||966.4||966.6||966.4|466
1622116380000|2021-05-27 11:53:00||966.6||966.6||966.6||966.6|260
1622116400000|2021-05-27 11:53:20|967||967||967||967||6052
1622116410000|2021-05-27 11:53:30|966.8|966.8|967|966.6|967|966.8|966.8|966.6|4151
1622116420000|2021-05-27 11:53:40|966.8|966.8|967.2|967|967.2|967|966.8|966.8|25393
1622116430000|2021-05-27 11:53:50|967.4|967.2|967.6|967.4|967.6|967.4|967.4|967.2|4721
1622116440000|2021-05-27 11:54:00|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|1687
1622116450000|2021-05-27 11:54:10|967.6||967.6||967.6||967.6||0
1622116460000|2021-05-27 11:54:20|967.4|967.2|967.4|967|967.4|967.2|967.4|967|8563
1622116490000|2021-05-27 11:54:50|967.2|966.8|966.8|966.6|967.2|966.8|966.6|966.4|8975
1622116500000|2021-05-27 11:55:00|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|4154
1622116520000|2021-05-27 11:55:20||966.4||966.4||966.4||966.4|0
1622116550000|2021-05-27 11:55:50||966.2||966.2||966.2||966.2|1949
1622116580000|2021-05-27 11:56:20|966.4|966|966.4|966.2|966.6|966.2|966.2|966|17278
1622116590000|2021-05-27 11:56:30|966.2|966|966.2|966|966.4|966.2|966|965.8|18175
1622116600000|2021-05-27 11:56:40|966|965.8|966.6|966.4|966.6|966.4|966|965.6|26165
1622116620000|2021-05-27 11:57:00|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|451
1622116630000|2021-05-27 11:57:10||966.6||966.6||966.6||966.6|273
1622116660000|2021-05-27 11:57:40|967|966.8|967|966.8|967.2|967|967|966.8|5021
1622116670000|2021-05-27 11:57:50|966.8|966.6|966.6|966.4|967|966.6|966.6|966.4|3068
1622116690000|2021-05-27 11:58:10|966.4|966.2|966.4|966.2|966.4|966.2|966.2|966|5589
1622116700000|2021-05-27 11:58:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|3671
1622116730000|2021-05-27 11:58:50|||||||||47
1622116760000|2021-05-27 11:59:20|||||||||259
1622116770000|2021-05-27 11:59:30|||||||||63
1622116780000|2021-05-27 11:59:40|966.8|966.6|967.2|966.8|967.2|967|966.8|966.6|7623
1622116790000|2021-05-27 11:59:50|967|966.6|967|966.8|967.2|966.8|967|966.6|2543
1622116800000|2021-05-27 12:00:00|967.2|967|968|967.6|968|967.8|967|966.8|5615
1622116810000|2021-05-27 12:00:10|968.2|967.8|968.4|968|968.6|968.2|968|967.6|10493
1622116820000|2021-05-27 12:00:20|968.6|968.2|968.6|968.2|968.8|968.4|968.6|968.2|1220
1622116830000|2021-05-27 12:00:30|968.4|968.4|968.6|968.2|968.6|968.4|968.4|968.2|1500
1622116840000|2021-05-27 12:00:40|968.8|968.4|968.8|968.4|968.8|968.6|968.6|968.4|3510
1622116850000|2021-05-27 12:00:50|969|968.6|969.2|968.8|969.4|969|969|968.4|20924
1622116860000|2021-05-27 12:01:00|969.4|969|969.4|969|969.4|969.2|969.4|969|6806
1622116870000|2021-05-27 12:01:10|969.2|968.8|968.6|968.2|969.2|969|968.6|968.2|5981
1622116880000|2021-05-27 12:01:20|968.4|968|968|967.6|968.4|968|968|967.6|1143
1622116890000|2021-05-27 12:01:30|967.8|967.4|967.4|967|967.8|967.4|967.4|967|0
1622116910000|2021-05-27 12:01:50|967.6|967.2|968.2|967.8|968.2|967.8|967.6|967|37901
1622116920000|2021-05-27 12:02:00|968.4|968|968.4|968|968.6|968.2|968.4|968|915
1622116930000|2021-05-27 12:02:10||968.2||968||968.2||968|0
1622116940000|2021-05-27 12:02:20|968.2|968.2|968|967.8|968.2|968.2|968|967.8|3361
1622116950000|2021-05-27 12:02:30|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|366
1622116960000|2021-05-27 12:02:40|967.6||967.6||967.6||967.6||351
1622116980000|2021-05-27 12:03:00|967.8|967.6|967.6|967.2|967.8|967.6|967.4|967.2|2706
1622116990000|2021-05-27 12:03:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.2|1934
1622117010000|2021-05-27 12:03:30|967.6||967.6||967.6||967.6||0
1622117030000|2021-05-27 12:03:50|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|0
1622117040000|2021-05-27 12:04:00|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|404
1622117060000|2021-05-27 12:04:20|967.4|967|967.2|967|967.4|967|967.2|967|4849
1622117090000|2021-05-27 12:04:50|967|966.8|967|966.8|967|966.8|967|966.8|505
1622117110000|2021-05-27 12:05:10|||||||||533
1622117150000|2021-05-27 12:05:50|967.2|967|967.4|967|967.6|967.2|967.2|967|6141
1622117200000|2021-05-27 12:06:40|967.2||967.2||967.2||967.2||2268
1622117210000|2021-05-27 12:06:50|967|966.8|966.8|966.6|967.2|966.8|966.8|966.6|3068
1622117220000|2021-05-27 12:07:00|967|966.8|966.8|966.6|967|966.8|966.8|966.6|1094
1622117230000|2021-05-27 12:07:10||966.4||966.4||966.4||966.4|160
1622117240000|2021-05-27 12:07:20||966.6||966.4||966.6||966.4|526
1622117250000|2021-05-27 12:07:30|967|966.6|967|966.6|967|966.8|967|966.6|1660
1622117280000|2021-05-27 12:08:00|966.8|966.4|966.6|966.4|966.8|966.6|966.4|966.2|19968
1622117290000|2021-05-27 12:08:10|966.8|966.6|967|966.8|967|966.8|966.6|966.4|5834
1622117320000|2021-05-27 12:08:40|966.8|966.6|966.8|966.4|966.8|966.6|966.4|966.2|6369
1622117360000|2021-05-27 12:09:20|966.6|966.2|966.6|966.2|966.8|966.2|966.6|966.2|0
1622117380000|2021-05-27 12:09:40|966.4|966|966.2|965.8|966.6|966|966|965.8|10412
1622117390000|2021-05-27 12:09:50|||||||||2187
1622117400000|2021-05-27 12:10:00|966.4|966|966.6|966.2|966.6|966.2|966.4|966|14814
1622117420000|2021-05-27 12:10:20|966.4|966|966.2|966|966.4|966|966.2|966|2046
1622117430000|2021-05-27 12:10:30|966|965.8|965.8|965.6|966|965.8|965.8|965.6|4350
1622117440000|2021-05-27 12:10:40|966|965.8|966.6|966.2|966.6|966.2|966|965.8|5816
1622117470000|2021-05-27 12:11:10|966.8|966.4|966.8|966.4|967|966.6|966.8|966.4|8670
1622117480000|2021-05-27 12:11:20|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966|6454
1622117510000|2021-05-27 12:11:50|966.2|966|966.4|966.2|966.4|966.2|966.2|966|1618
1622117520000|2021-05-27 12:12:00|966.2|966|966.4|966|966.4|966|966.2|966|816
1622117530000|2021-05-27 12:12:10|||||||||50
1622117580000|2021-05-27 12:13:00|966.6|966.2|966.8|966.4|966.8|966.6|966.6|966.2|10614
1622117590000|2021-05-27 12:13:10|966.6||966.6||966.6||966.6||0
1622117620000|2021-05-27 12:13:40|966.8|966.6|966.8|966.4|967.2|966.8|966.8|966.4|3075
1622117630000|2021-05-27 12:13:50|967|966.6|967.2|966.8|967.2|966.8|967|966.6|3417
1622117640000|2021-05-27 12:14:00|||||||||461
1622117650000|2021-05-27 12:14:10|967||967||967||967||0
1622117660000|2021-05-27 12:14:20|967.2||967.2||967.2||967||0
1622117690000|2021-05-27 12:14:50||967||966.8||967||966.8|4500
1622117740000|2021-05-27 12:15:40||967||966.8||967||966.8|5000
1622117760000|2021-05-27 12:16:00|||||||||702
1622117770000|2021-05-27 12:16:10||967||966.8||967||966.8|4230
1622117780000|2021-05-27 12:16:20|967||967||967||967||0
1622117840000|2021-05-27 12:17:20|966.8|966.6|966.8|966.6|966.8|966.6|966.8|966.6|5928
1622117860000|2021-05-27 12:17:40|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|5040
1622117870000|2021-05-27 12:17:50|||||||||150
1622117880000|2021-05-27 12:18:00|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|9681
1622117900000|2021-05-27 12:18:20||966.6||966.4||966.6||966.4|1400
1622117930000|2021-05-27 12:18:50||966.6||966.4||966.6||966.4|300
1622117940000|2021-05-27 12:19:00||966.6||966.4||966.6||966.4|5000
1622117960000|2021-05-27 12:19:20|967|966.6|967|966.8|967|966.8|967|966.6|4282
1622117980000|2021-05-27 12:19:40|967.2|967|967.2|967|967.2|967|967.2|967|6328
1622117990000|2021-05-27 12:19:50|||||||||900
1622118000000|2021-05-27 12:20:00|967|966.8|967.2|966.8|967.2|966.8|967|966.8|2166
1622118020000|2021-05-27 12:20:20||967||967||967||966.8|265
1622118040000|2021-05-27 12:20:40||966.8||966.8||966.8||966.8|0
1622118050000|2021-05-27 12:20:50|967|967|967|966.8|967|967|967|966.8|9717
1622118060000|2021-05-27 12:21:00|||||||||1397
1622118070000|2021-05-27 12:21:10|966.8|966.6|966.8|966.6|967|966.6|966.8|966.6|8727
1622118080000|2021-05-27 12:21:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|2488
1622118090000|2021-05-27 12:21:30|966.4|966.2|966.4|966|966.4|966.2|966.4|966|212
1622118100000|2021-05-27 12:21:40|966.6|966.2|966.8|966.4|967|966.6|966.6|966.2|6485
1622118110000|2021-05-27 12:21:50|966.6||966.6||966.6||966.6||0
1622118120000|2021-05-27 12:22:00||966.2||966.2||966.2||966.2|0
1622118140000|2021-05-27 12:22:20|966.4||966.4||966.4||966.4||0
1622118170000|2021-05-27 12:22:50|966.2|966|966.2|966|966.2|966|966.2|966|1133
1622118180000|2021-05-27 12:23:00|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|891
1622118200000|2021-05-27 12:23:20|966.2|966|966.2|966|966.2|966|966.2|966|1095
1622118210000|2021-05-27 12:23:30|966.4||966.4||966.4||966.4||0
1622118220000|2021-05-27 12:23:40|966.2||966.2||966.2||966.2||0
1622118230000|2021-05-27 12:23:50|966|965.8|966|965.6|966|965.8|966|965.6|9479
1622118260000|2021-05-27 12:24:20|966.2|965.8|966.2|965.8|966.2|966|966.2|965.8|9036
1622118270000|2021-05-27 12:24:30|966.4|966|966.4|966.2|966.4|966.2|966.4|966|2914
1622118310000|2021-05-27 12:25:10|966.6|966.4|966.6|966.4|966.6|966.4|966.4|966.2|2568
1622118320000|2021-05-27 12:25:20||966.2||966.2||966.2||966.2|0
1622118330000|2021-05-27 12:25:30||966.4||966.2||966.4||966.2|0
1622118350000|2021-05-27 12:25:50|966.8|966.4|966.8|966.4|966.8|966.6|966.8|966.4|3169
1622118360000|2021-05-27 12:26:00||966.6||966.4||966.6||966.4|245
1622118400000|2021-05-27 12:26:40|966.6|966.2|966.4|966.2|966.6|966.2|966.4|966.2|1829
1622118420000|2021-05-27 12:27:00|966.6|966.4|966.6|966.2|966.6|966.4|966.6|966.2|18
1622118460000|2021-05-27 12:27:40|966.4|966.4|966.6|966.2|966.6|966.4|966.4|966.2|6590
1622118470000|2021-05-27 12:27:50||966.4||966.2||966.4||966.2|0
1622118480000|2021-05-27 12:28:00||966.4||966.4||966.4||966.4|230
1622118540000|2021-05-27 12:29:00|||||||||348
1622118550000|2021-05-27 12:29:10|||||||||1376
1622118600000|2021-05-27 12:30:00||966.2||966.2||966.4||966.2|3225
1622118610000|2021-05-27 12:30:10|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|3372
1622118620000|2021-05-27 12:30:20||966.2||966.2||966.4||966.2|331
1622118630000|2021-05-27 12:30:30||966.4||966.4||966.4||966.2|0
1622118650000|2021-05-27 12:30:50|||||||||649
1622118670000|2021-05-27 12:31:10|||||||||3123
1622118720000|2021-05-27 12:32:00|966.8|966.6|967|966.8|967|966.8|966.6|966.4|9380
1622118730000|2021-05-27 12:32:10|967.2|967|967.2|967|967.2|967|967.2|967|6142
1622118740000|2021-05-27 12:32:20|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|2382
1622118780000|2021-05-27 12:33:00|||||||||383
1622118790000|2021-05-27 12:33:10|967.2|967|967.4|967|967.4|967|967.2|967|7309
1622118800000|2021-05-27 12:33:20|967.6|967.2|967.6|967.4|967.6|967.4|967.4|967.2|10968
1622118810000|2021-05-27 12:33:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|436
1622118820000|2021-05-27 12:33:40|967.2|967|967.2|967|967.2|967|967.2|967|4585
1622118840000|2021-05-27 12:34:00|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|5867
1622118850000|2021-05-27 12:34:10|||||||||1
1622118860000|2021-05-27 12:34:20|||||||||1267
1622118870000|2021-05-27 12:34:30|||||||||40
1622118880000|2021-05-27 12:34:40|||||||||2691
1622118890000|2021-05-27 12:34:50|967.6|967.4|967.8|967.6|968|967.6|967.6|967.4|2860
1622118900000|2021-05-27 12:35:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|1324
1622118910000|2021-05-27 12:35:10|967.8|967.6|967.2|967|967.8|967.6|967.2|967|17999
1622118920000|2021-05-27 12:35:20|967.4||967.2||967.4||967.2||666
1622118930000|2021-05-27 12:35:30|967.4||967.4||967.4||967.2||916
1622118950000|2021-05-27 12:35:50|967.2|966.8|967.4|967|967.4|967.2|966.8|966.6|19073
1622118960000|2021-05-27 12:36:00||967.2||967.2||967.2||967.2|0
1622118980000|2021-05-27 12:36:20|||||||||252
1622119030000|2021-05-27 12:37:10|967.6|967.4|968|967.8|968|967.8|967.6|967.4|8438
1622119050000|2021-05-27 12:37:30|968.2|968|968.4|968.2|968.4|968.2|968.2|968|28341
1622119060000|2021-05-27 12:37:40|968.2|968|968|967.6|968.2|968|968|967.6|8161
1622119080000|2021-05-27 12:38:00|967.8||967.8||967.8||967.8||0
1622119090000|2021-05-27 12:38:10|967.6|967.4|968|967.6|968|967.8|967.6|967.4|9385
1622119100000|2021-05-27 12:38:20|967.8|967.4|967.8|967.6|967.8|967.6|967.6|967.4|4915
1622119120000|2021-05-27 12:38:40|968|967.8|968|967.8|968|967.8|968|967.6|3201
1622119130000|2021-05-27 12:38:50|968.2|968|968.8|968.6|968.8|968.6|968.2|968|4708
1622119140000|2021-05-27 12:39:00|969|968.8|968.8|968.6|969|968.8|968.8|968.6|1180
1622119150000|2021-05-27 12:39:10|968.6|968.4|968.4|968.2|968.6|968.4|968.2|968|8446
1622119160000|2021-05-27 12:39:20|968.2|968|968.2|968|968.2|968|968.2|968|166
1622119170000|2021-05-27 12:39:30|968|967.8|968|967.8|968|967.8|968|967.8|0
1622119180000|2021-05-27 12:39:40|968.2|968|968.2|968|968.2|968|968.2|968|3403
1622119190000|2021-05-27 12:39:50||967.8||967.8||967.8||967.8|0
1622119200000|2021-05-27 12:40:00|968|967.6|967.6|967.2|968|967.6|967.6|967.2|6387
1622119210000|2021-05-27 12:40:10|967.8|967.4|967.8|967.4|967.8|967.4|967.6|967.4|2739
1622119230000|2021-05-27 12:40:30|967.6||967.6||967.6||967.6||0
1622119240000|2021-05-27 12:40:40|967.4|967.2|967.4|967|967.4|967.2|967.4|967|233
1622119250000|2021-05-27 12:40:50|967.6|967.2|967.6|967.4|967.6|967.4|967.4|967.2|2928
1622119290000|2021-05-27 12:41:30|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|4956
1622119300000|2021-05-27 12:41:40|967.8|967.4|967.8|967.6|968|967.8|967.8|967.2|27398
1622119310000|2021-05-27 12:41:50|967.6|967.4|967.8|967.4|967.8|967.4|967.6|967.4|510
1622119320000|2021-05-27 12:42:00|967.6||967.6||967.6||967.6||1188
1622119330000|2021-05-27 12:42:10|||||||||8000
1622119340000|2021-05-27 12:42:20|967.4|967.2|967.2|966.8|967.6|967.2|966.8|966.6|115569
1622119350000|2021-05-27 12:42:30|967|967|967|966.8|967.2|967|967|966.8|1570
1622119360000|2021-05-27 12:42:40|966.8|966.6|967|966.6|967|966.6|966.8|966.6|884
1622119370000|2021-05-27 12:42:50|||||||||1148
1622119390000|2021-05-27 12:43:10|967.2|966.8|967.6|967.4|967.6|967.4|967|966.8|19480
1622119420000|2021-05-27 12:43:40|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|8452
1622119430000|2021-05-27 12:43:50|968|967.8|967.8|967.6|968|967.8|967.8|967.6|1631
1622119440000|2021-05-27 12:44:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|3399
1622119450000|2021-05-27 12:44:10|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|5681
1622119470000|2021-05-27 12:44:30|||||||||1000
1622119480000|2021-05-27 12:44:40|||||||||850
1622119500000|2021-05-27 12:45:00|||||||||713
1622119560000|2021-05-27 12:46:00|968|967.8|968|967.8|968|967.8|968|967.8|8900
1622119600000|2021-05-27 12:46:40|967.8|967.6|968|967.8|968|967.8|967.8|967.6|8292
1622119620000|2021-05-27 12:47:00|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|6217
1622119640000|2021-05-27 12:47:20|968|967.6|967.8|967.6|968|967.6|967.8|967.6|751
1622119680000|2021-05-27 12:48:00|968|967.8|968|967.8|968|967.8|967.8|967.6|6648
1622119690000|2021-05-27 12:48:10|||||||||8139
1622119710000|2021-05-27 12:48:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|2037
1622119740000|2021-05-27 12:49:00|||||||||110
1622119770000|2021-05-27 12:49:30|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|12005
1622119800000|2021-05-27 12:50:00|967.8|967.4|967.8|967.6|967.8|967.6|967.6|967.4|14068
1622119810000|2021-05-27 12:50:10|968||968||968||968||247
1622119860000|2021-05-27 12:51:00|968.2|967.8|968.4|968.2|968.4|968.2|968.2|967.6|22108
1622119880000|2021-05-27 12:51:20|968.6||968.6||968.6||968.6||747
1622119890000|2021-05-27 12:51:30|968.4|968|968.2|968|968.4|968|968.2|968|266
1622119900000|2021-05-27 12:51:40|968.4||968.2||968.4||968.2||599
1622119920000|2021-05-27 12:52:00|||||||||954
1622119940000|2021-05-27 12:52:20|968.4|968.2|968.4|968|968.4|968.2|968.4|968|2764
1622119960000|2021-05-27 12:52:40|968.2||968.2||968.2||968.2||1363
1622119980000|2021-05-27 12:53:00|||||||||3316
1622120010000|2021-05-27 12:53:30|||||||||949
1622120020000|2021-05-27 12:53:40|968.4||968.4||968.4||968.4||1960
1622120030000|2021-05-27 12:53:50|968.2|967.8|968.2|967.8|968.2|968|968|967.8|5399
1622120040000|2021-05-27 12:54:00|968||968||968||968||239
1622120050000|2021-05-27 12:54:10|||||||||953
1622120060000|2021-05-27 12:54:20|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|6768
1622120080000|2021-05-27 12:54:40|968|967.8|968|967.8|968|967.8|968|967.6|14
1622120120000|2021-05-27 12:55:20|968.2|968|968.4|968|968.4|968|968.2|968|9786
1622120130000|2021-05-27 12:55:30||968.2||968.2||968.2||968.2|1708
1622120140000|2021-05-27 12:55:40|968.6|968.4|968.8|968.4|968.8|968.6|968.6|968.4|3586
1622120150000|2021-05-27 12:55:50|968.6||968.6||968.6||968.6||3000
1622120160000|2021-05-27 12:56:00|968.8||968.8||968.8||968.8||1193
1622120170000|2021-05-27 12:56:10||968.6||968.6||968.6||968.6|0
1622120180000|2021-05-27 12:56:20|969||969||969||969||3970
1622120200000|2021-05-27 12:56:40|968.8||969||969||968.8||1325
1622120230000|2021-05-27 12:57:10||968.8||968.8||968.8||968.8|0
1622120240000|2021-05-27 12:57:20|969.2||969||969.2||969||4844
1622120250000|2021-05-27 12:57:30|||||||||2312
1622120270000|2021-05-27 12:57:50|969.2||969.2||969.2||969.2||2583
1622120280000|2021-05-27 12:58:00||969||969||969||969|0
1622120290000|2021-05-27 12:58:10|969|968.8|969|968.8|969|968.8|969|968.8|4700
1622120310000|2021-05-27 12:58:30|969.2|969|969.2|969|969.2|969|969|968.8|15570
1622120320000|2021-05-27 12:58:40|969|968.8|968.6|968.4|969.2|968.8|968.6|968.2|12437
1622120330000|2021-05-27 12:58:50|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|363
1622120340000|2021-05-27 12:59:00|968.6|968.4|968.8|968.4|968.8|968.4|968.6|968.4|7319
1622120370000|2021-05-27 12:59:30|968.6||968.6||968.8||968.6||1076
1622120400000|2021-05-27 13:00:00|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|2472
1622120410000|2021-05-27 13:00:10|968.4||968.6||968.6||968.4||850
1622120420000|2021-05-27 13:00:20|968.8|968.4|968.8|968.6|968.8|968.6|968.8|968.4|1441
1622120430000|2021-05-27 13:00:30|969||969||969||969||2307
1622120460000|2021-05-27 13:01:00|969.2|968.8|969.4|969|969.4|969|969.2|968.8|5777
1622120480000|2021-05-27 13:01:20|969.2|968.8|969|968.8|969.2|968.8|968.8|968.6|24292
1622120490000|2021-05-27 13:01:30|969.2||969||969.2||969||1224
1622120510000|2021-05-27 13:01:50|968.8|968.6|969|968.8|969|968.8|968.8|968.6|5696
1622120520000|2021-05-27 13:02:00|969.2|969|969.6|969.2|969.6|969.2|969.2|969|11029
1622120560000|2021-05-27 13:02:40|969.8|969.4|969.6|969.4|969.8|969.4|969.4|969.2|3524
1622120590000|2021-05-27 13:03:10|969.8|969.6|969.6|969.4|969.8|969.6|969.6|969.4|6655
1622120610000|2021-05-27 13:03:30|969.8||969.8||969.8||969.8||0
1622120620000|2021-05-27 13:03:40|970|969.6|970.6|970.2|970.6|970.4|970|969.6|84180
1622120660000|2021-05-27 13:04:20|970.4||970.4||970.4||970.4||0
1622120690000|2021-05-27 13:04:50|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|6024
1622120700000|2021-05-27 13:05:00|970.8|970.6|970.8|970.4|971|970.8|970.8|970.4|6483
1622120710000|2021-05-27 13:05:10|970.6|970.2|970.4|970.2|970.8|970.2|970.4|970.2|8793
1622120720000|2021-05-27 13:05:20|970.2|970|970.4|970.2|970.4|970.2|970.2|969.8|7058
1622120740000|2021-05-27 13:05:40|970.6|970.4|970.6|970.4|970.8|970.6|970.6|970.4|4295
1622120750000|2021-05-27 13:05:50|970.8||970.8||970.8||970.6||3201
1622120760000|2021-05-27 13:06:00|970.6|970.6|970.8|970.4|970.8|970.6|970.6|970.4|2580
1622120800000|2021-05-27 13:06:40|970.6||970.6||970.6||970.6||0
1622120810000|2021-05-27 13:06:50|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|4924
1622120830000|2021-05-27 13:07:10|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|6243
1622120870000|2021-05-27 13:07:50|||||||||2900
1622120880000|2021-05-27 13:08:00|970.8|970.6|971|970.8|971|970.8|970.8|970.6|4559
1622120900000|2021-05-27 13:08:20|971.2|971|971.2|970.8|971.2|971|971.2|970.8|2395
1622120910000|2021-05-27 13:08:30|971|970.6|970.6|970.4|971.2|970.6|970.6|970.4|9746
1622120950000|2021-05-27 13:09:10|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|3362
1622120970000|2021-05-27 13:09:30|970.4|970.2|970.2|970|970.4|970.2|970.2|970|2384
1622120980000|2021-05-27 13:09:40|970|969.8|970|969.8|970|969.8|970|969.8|150
1622121000000|2021-05-27 13:10:00|970.2|970|970.2|970|970.4|970.2|970|969.8|5031
1622121010000|2021-05-27 13:10:10|970.4|970.2|970.4|970|970.4|970.2|970.4|970|1003
1622121020000|2021-05-27 13:10:20|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1148
1622121030000|2021-05-27 13:10:30|970.6|970.4|970.8|970.6|970.8|970.6|970.6|970.2|6714
1622121040000|2021-05-27 13:10:40|971|970.4|971.2|971|971.4|971.2|971|970.4|46705
1622121050000|2021-05-27 13:10:50|971|970.8|971.2|970.8|971.2|970.8|971|970.8|8667
1622121060000|2021-05-27 13:11:00|971|970.6|970.8|970.4|971|970.6|970.4|970|24339
1622121090000|2021-05-27 13:11:30|970.6||970.8||970.8||970.6||0
1622121100000|2021-05-27 13:11:40|970.6||970.6||970.6||970.6||0
1622121130000|2021-05-27 13:12:10|970.8||970.8||970.8||970.8||1382
1622121150000|2021-05-27 13:12:30|970.6||970.8||970.8||970.6||5236
1622121160000|2021-05-27 13:12:40|970.6||970.8||970.8||970.6||1601
1622121170000|2021-05-27 13:12:50|970.6|970.6|971|970.8|971.2|971|970.6|970.6|18050
1622121180000|2021-05-27 13:13:00|971.2|971|971.2|971|971.2|971|971.2|970.8|3036
1622121190000|2021-05-27 13:13:10|971|970.8|971.2|970.8|971.2|970.8|971|970.8|375
1622121220000|2021-05-27 13:13:40|971||971.2||971.2||971||2161
1622121230000|2021-05-27 13:13:50|971.4|971|971.4|971|971.4|971.2|971.2|971|6444
1622121250000|2021-05-27 13:14:10|971.6|971.2|971.8|971.4|971.8|971.4|971.4|971.2|10502
1622121260000|2021-05-27 13:14:20||971.6||971.6||971.6||971.4|942
1622121270000|2021-05-27 13:14:30|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|2983
1622121280000|2021-05-27 13:14:40|972||972||972||971.8||3988
1622121300000|2021-05-27 13:15:00|971.8||972||972||971.8||650
1622121310000|2021-05-27 13:15:10|971.8|971.8|972|971.6|972|971.8|971.8|971.6|3303
1622121320000|2021-05-27 13:15:20||971.8||971.6||971.8||971.6|491
1622121340000|2021-05-27 13:15:40|971.8||972||972||971.8||3187
1622121350000|2021-05-27 13:15:50|971.8|971.4|971.6|971.4|971.8|971.4|971.6|971.4|5049
1622121360000|2021-05-27 13:16:00|971.4|971.2|971.4|971|971.4|971.2|971|970.8|14125
1622121370000|2021-05-27 13:16:10|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|4580
1622121400000|2021-05-27 13:16:40|||||||||950
1622121410000|2021-05-27 13:16:50|971.8|971.4|972|971.8|972|971.8|971.8|971.2|4537
1622121420000|2021-05-27 13:17:00|972.2|972|972.4|972|972.6|972.2|972.2|972|33097
1622121430000|2021-05-27 13:17:10|||||||||948
1622121450000|2021-05-27 13:17:30|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972|4134
1622121460000|2021-05-27 13:17:40||972.4||972.4||972.4||972.2|1265
1622121470000|2021-05-27 13:17:50|972.4|972.2|972.6|972.2|972.6|972.2|972.4|972.2|1606
1622121480000|2021-05-27 13:18:00||972.4||972.2||972.4||972.2|2986
1622121490000|2021-05-27 13:18:10||972.4||972.4||972.4||972.4|1753
1622121510000|2021-05-27 13:18:30|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|5528
1622121520000|2021-05-27 13:18:40|972.2|972|972.8|972.4|972.8|972.4|972.2|972|35658
1622121530000|2021-05-27 13:18:50||972.6||972.6||972.6||972.6|1716
1622121550000|2021-05-27 13:19:10|||||||||4334
1622121570000|2021-05-27 13:19:30|973|972.8|973.2|973|973.2|973|973|972.8|12353
1622121580000|2021-05-27 13:19:40|973.4|973.2|973.4|973|973.4|973.2|973.2|973|8135
1622121590000|2021-05-27 13:19:50|973.2|973.2|973.4|973.2|973.4|973.2|973.2|973|9575
1622121600000|2021-05-27 13:20:00|973.6|973.4|973.6|973.2|973.8|973.4|973.4|973.2|6666
1622121610000|2021-05-27 13:20:10|973.8|973.4|973.6|973.2|973.8|973.4|973.6|973.2|1425
1622121620000|2021-05-27 13:20:20|973.8|973.4|974|973.6|974|973.6|973.6|973.4|3622
1622121630000|2021-05-27 13:20:30||973.8||973.8||973.8||973.6|2078
1622121640000|2021-05-27 13:20:40|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|11533
1622121650000|2021-05-27 13:20:50|974|973.8|974|973.8|974|973.8|974|973.8|4245
1622121680000|2021-05-27 13:21:20|||||||||3517
1622121690000|2021-05-27 13:21:30|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|2556
1622121700000|2021-05-27 13:21:40|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|734
1622121710000|2021-05-27 13:21:50|||||||||1480
1622121730000|2021-05-27 13:22:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|5131
1622121740000|2021-05-27 13:22:20|973.2|973|973.2|973|973.2|973|973.2|973|10052
1622121750000|2021-05-27 13:22:30|973.4|973.2|973.4|973|973.4|973.2|973.4|973|652
1622121760000|2021-05-27 13:22:40|||||||||988
1622121770000|2021-05-27 13:22:50|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|2591
1622121800000|2021-05-27 13:23:20|||||||||935
1622121810000|2021-05-27 13:23:30||973.4||973.2||973.4||973.2|17068
1622121840000|2021-05-27 13:24:00|973.4|973|973.2|973|973.6|973.2|973.2|973|7422
1622121870000|2021-05-27 13:24:30|973|972.8|973|972.6|973|972.8|972.6|972.4|14495
1622121880000|2021-05-27 13:24:40|973.2|972.8|972.8|972.4|973.2|972.8|972.6|972.4|14211
1622121890000|2021-05-27 13:24:50|972.6|972.6|972.6|972.2|972.8|972.6|972.4|972.2|4701
1622121930000|2021-05-27 13:25:30|972.8|972.4|973.4|973|973.4|973|972.8|972.4|23123
1622121940000|2021-05-27 13:25:40|973.2||973.2||973.4||973.2||0
1622121950000|2021-05-27 13:25:50|||||||||133
1622121960000|2021-05-27 13:26:00|973.4|973.2|973.6|973.4|973.6|973.4|973.4|973.2|10936
1622121970000|2021-05-27 13:26:10|973.4|973.2|973.4|973.2|973.6|973.4|973.4|973.2|1488
1622121980000|2021-05-27 13:26:20|973.6|973.4|973.6|973.2|973.6|973.4|973.6|973.2|10
1622121990000|2021-05-27 13:26:30|973.8|973.4|974|973.6|974|973.6|973.8|973.4|5066
1622122000000|2021-05-27 13:26:40|973.8|973.4|973.6|973.4|974|973.4|973.6|973.4|6248
1622122010000|2021-05-27 13:26:50|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3569
1622122020000|2021-05-27 13:27:00|973.2|973|973.4|973|973.4|973|973.2|973|1070
1622122040000|2021-05-27 13:27:20||973.2||973.2||973.2||973.2|2352
1622122050000|2021-05-27 13:27:30|973.2|973|973|972.8|973.2|973|973|972.8|2819
1622122100000|2021-05-27 13:28:20|973.2|973|973.2|973|973.2|973|973.2|972.8|1670
1622122110000|2021-05-27 13:28:30|973|972.8|973|972.8|973|972.8|973|972.8|3878
1622122130000|2021-05-27 13:28:50|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|1346
1622122140000|2021-05-27 13:29:00|||||||||480
1622122150000|2021-05-27 13:29:10|||||||||100
1622122160000|2021-05-27 13:29:20|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1980
1622122170000|2021-05-27 13:29:30|||||||||1818
1622122180000|2021-05-27 13:29:40|972.8|972.6|972.8|972.6|972.8|972.6|972.8|972.6|2533
1622122190000|2021-05-27 13:29:50|973|972.8|973|972.8|973.2|973|973|972.6|9597
1622122200000|2021-05-27 13:30:00|973.2|973|973.4|973|974|973.8|973.2|973|31830
1622122210000|2021-05-27 13:30:10|973.6|973.2|974|973.8|974.4|974.2|973.4|973.2|79682
1622122220000|2021-05-27 13:30:20|973.8|973.6|973.8|973.6|974.2|974|973.6|973.4|56450
1622122230000|2021-05-27 13:30:30|973.6|973.4|974|973.8|974|973.8|973.6|973.4|4390
1622122240000|2021-05-27 13:30:40|974.2|974|974.2|974|974.2|974|974.2|974|8657
1622122250000|2021-05-27 13:30:50|974.4|974.2|974.6|974.4|974.6|974.4|974.4|974|4418
1622122260000|2021-05-27 13:31:00|974.8|974.6|974.6|974.4|975|974.6|974.4|974.2|20610
1622122280000|2021-05-27 13:31:20|||||||||3347
1622122290000|2021-05-27 13:31:30|974.8|974.6|974.8|974.6|975|974.8|974.8|974.4|15527
1622122300000|2021-05-27 13:31:40|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|4371
1622122310000|2021-05-27 13:31:50|974.4|974|974.6|974.4|974.6|974.4|974.4|974|19386
1622122320000|2021-05-27 13:32:00|974.4|974.2|974.4|974|974.6|974.4|974.4|974|12826
1622122330000|2021-05-27 13:32:10||974.2||974.2||974.2||974.2|2766
1622122340000|2021-05-27 13:32:20|974.6|974|974|973.8|974.6|974|973.8|973.6|13277
1622122350000|2021-05-27 13:32:30|973.8|973.6|973.8|973.6|974|973.6|973.8|973.6|948
1622122360000|2021-05-27 13:32:40|974|973.8|974|973.8|974|973.8|974|973.6|2290
1622122380000|2021-05-27 13:33:00|974.2|973.6|974.6|974.2|974.6|974.4|974.2|973.6|48715
1622122390000|2021-05-27 13:33:10|974.4||974.4||974.4||974.4||1595
1622122400000|2021-05-27 13:33:20|||||||||2756
1622122410000|2021-05-27 13:33:30|974.6|974.4|974.6|974.4|974.6|974.4|974.6|974.4|1359
1622122420000|2021-05-27 13:33:40|974.8|974.2|974.6|974.2|974.8|974.4|974.4|974.2|3524
1622122430000|2021-05-27 13:33:50|974.8|974.4|975|974.8|975|974.8|974.8|974.4|103643
1622122440000|2021-05-27 13:34:00|975.2|975|975.2|975|975.4|975.2|975.2|974.8|318945
1622122450000|2021-05-27 13:34:10|975.4|975.2|975.8|975.4|975.8|975.4|975.4|975|24467
1622122460000|2021-05-27 13:34:20|975.6|975.6|975.6|975.4|975.8|975.6|975.6|975.4|2625
1622122470000|2021-05-27 13:34:30|975.2|975|975.6|975.2|975.6|975.2|975.2|975|26691
1622122480000|2021-05-27 13:34:40|975.8|975.4|975.8|975.4|975.8|975.6|975.6|975.4|10928
1622122490000|2021-05-27 13:34:50|975.6|975.6|975.6|975.4|975.6|975.6|975.6|975.4|1668
1622122500000|2021-05-27 13:35:00|975.8|975.6|976|975.8|976|975.8|975.8|975.6|25479
1622122510000|2021-05-27 13:35:10|976.2|976|976.2|975.8|976.4|976.2|976|975.8|30983
1622122520000|2021-05-27 13:35:20|976|976|976.2|975.8|976.2|976|976|975.8|2465
1622122530000|2021-05-27 13:35:30|976|975.6|976.2|975.8|976.2|975.8|975.6|975.4|4846
1622122540000|2021-05-27 13:35:40|976|976|975.6|975.4|976|976|975.6|975.4|2558
1622122550000|2021-05-27 13:35:50|975.4|975.2|975.6|975.2|975.6|975.4|975.4|975.2|9372
1622122560000|2021-05-27 13:36:00||975.4||975.4||975.4||975.4|1483
1622122570000|2021-05-27 13:36:10|||||||||1172
1622122580000|2021-05-27 13:36:20|975.4|975.2|975.4|975.2|975.4|975.2|975.4|975.2|5658
1622122590000|2021-05-27 13:36:30|975.2|975|975|974.8|975.2|975|974.8|974.6|57466
1622122600000|2021-05-27 13:36:40|975.2|975|975.6|975.4|975.6|975.4|975.2|975|17032
1622122610000|2021-05-27 13:36:50|975.4|975.2|975.6|975.2|975.6|975.4|974.8|974.6|46228
1622122620000|2021-05-27 13:37:00|975.4|975|975.4|975.2|975.4|975.2|975.2|975|249
1622122640000|2021-05-27 13:37:20|||||||||807
1622122650000|2021-05-27 13:37:30|975.2|975|975.2|975|975.4|975|974.8|974.6|31253
1622122660000|2021-05-27 13:37:40|975.4|975.2|975.4|975|975.4|975.2|975|974.6|46933
1622122670000|2021-05-27 13:37:50||975.2||975.2||975.2||975.2|200
1622122680000|2021-05-27 13:38:00|975.6|975.4|976.4|976|976.6|976.4|975.6|975.4|34673
1622122690000|2021-05-27 13:38:10|976.2|976.2|976.8|976.4|977|976.8|976.2|976|20919
1622122700000|2021-05-27 13:38:20|977|976.6|976.8|976.6|977|976.8|976.8|976.4|3130
1622122710000|2021-05-27 13:38:30|976.6|976.4|976.8|976.4|976.8|976.4|976.6|976.4|12603
1622122720000|2021-05-27 13:38:40|976.6|976.6|977|976.8|977|976.8|976.6|976.4|17999
1622122730000|2021-05-27 13:38:50|977.2|977|977.2|976.8|977.4|977|977.2|976.8|6790
1622122750000|2021-05-27 13:39:10|||||||||375
1622122760000|2021-05-27 13:39:20|977|976.6|976.8|976.6|977|976.8|976.8|976.6|6365
1622122770000|2021-05-27 13:39:30|977|976.8|977.2|976.8|977.2|976.8|977|976.8|2047
1622122780000|2021-05-27 13:39:40||977||976.8||977||976.8|1268
1622122790000|2021-05-27 13:39:50|977.4|977|977.6|977.2|977.8|977.4|977.4|977|5862
1622122800000|2021-05-27 13:40:00|977.4|977.4|977.6|977.2|977.8|977.6|977.4|977|30988
1622122810000|2021-05-27 13:40:10|977.4|977.4|977.4|977.2|977.4|977.4|977.4|977.2|245
1622122820000|2021-05-27 13:40:20|977.2|977|977|976.6|977.4|977|977|976.6|16754
1622122830000|2021-05-27 13:40:30|977.2|976.8|977.8|977.6|978|977.8|977.2|976.8|21558
1622122840000|2021-05-27 13:40:40|978||978||978||978||0
1622122850000|2021-05-27 13:40:50|977.8|977.4|977.8|977.6|978|977.8|977.6|977.4|17855
1622122860000|2021-05-27 13:41:00|978|977.8|977.8|977.4|978|977.8|977.8|977.4|52128
1622122870000|2021-05-27 13:41:10|977.6|977.2|977.2|977|977.6|977.2|977|976.8|9420
1622122880000|2021-05-27 13:41:20|977|976.8|976.8|976.6|977|976.8|976.8|976.6|6255
1622122900000|2021-05-27 13:41:40||976.4||976.6||976.6||976.4|4899
1622122910000|2021-05-27 13:41:50|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.4|169
1622122920000|2021-05-27 13:42:00|976.6|976.2|976.4|976.2|976.6|976.4|976|975.8|13893
1622122930000|2021-05-27 13:42:10|976.2|976|976|975.8|976.2|976|976|975.8|5712
1622122940000|2021-05-27 13:42:20|975.8|975.6|975.8|975.6|975.8|975.6|975.8|975.6|4190
1622122950000|2021-05-27 13:42:30|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.2|8726
1622122960000|2021-05-27 13:42:40|976|975.8|976.2|976|977|976.6|976|975.8|34026
1622122980000|2021-05-27 13:43:00|976.4|976.2|976.6|976.4|976.6|976.4|976.2|976|9379
1622122990000|2021-05-27 13:43:10|976.8|976.6|976.6|976.4|977|976.8|976.6|976.4|18334
1622123000000|2021-05-27 13:43:20|976.8|976.6|977.8|977.4|977.8|977.4|976.8|976.6|12564
1622123010000|2021-05-27 13:43:30|||||||||500
1622123020000|2021-05-27 13:43:40|978|977.6|977.8|977.4|978|977.6|977.6|977.4|17029
1622123030000|2021-05-27 13:43:50|977.6|977.6|977.6|977.2|977.6|977.6|977.6|977.2|15096
1622123040000|2021-05-27 13:44:00||977.4||977.2||977.4||977.2|4571
1622123050000|2021-05-27 13:44:10|977.8|977.4|977.6|977.4|977.8|977.6|977.6|977.4|13474
1622123060000|2021-05-27 13:44:20|977.4|977.2|977.2|976.8|977.6|977.2|977.2|976.8|7771
1622123070000|2021-05-27 13:44:30|977|976.6|977|976.8|977.2|976.8|977|976.6|7383
1622123080000|2021-05-27 13:44:40|977.2|977|977.6|977.2|977.8|977.6|977.2|976.8|11364
1622123090000|2021-05-27 13:44:50|977.4|977.4|977.8|977.4|977.8|977.4|977.4|977.2|5181
1622123100000|2021-05-27 13:45:00|977.6|977.6|977.2|976.8|977.6|977.6|977.2|976.8|6929
1622123110000|2021-05-27 13:45:10|977|977|976.8|976.4|977|977|976.8|976.4|8324
1622123120000|2021-05-27 13:45:20|977|976.6|977.2|977|977.2|977|977|976.6|3872
1622123130000|2021-05-27 13:45:30|977|976.8|976.8|976.4|977.2|976.8|976.6|976.4|5634
1622123140000|2021-05-27 13:45:40|977|976.6|976.8|976.4|977|976.8|976.8|976.4|3153
1622123150000|2021-05-27 13:45:50|976.6|976.2|976.6|976.2|976.6|976.4|976.4|976|15089
1622123160000|2021-05-27 13:46:00|976.8|976.4|976.6|976.4|977|976.8|976.6|976.2|12145
1622123170000|2021-05-27 13:46:10|976.8|976.2|976.4|976.2|976.8|976.2|976.4|976|4634
1622123180000|2021-05-27 13:46:20|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976|17043
1622123190000|2021-05-27 13:46:30|976.4|976.4|976.6|976.4|976.6|976.4|976.4|976.2|9855
1622123200000|2021-05-27 13:46:40|976.8|976.6|976.8|976.6|977|976.8|976.8|976.4|5863
1622123210000|2021-05-27 13:46:50|977||977||977||977||1800
1622123220000|2021-05-27 13:47:00|976.8|976.4|976.4|976.2|977|976.6|976|975.6|15935
1622123230000|2021-05-27 13:47:10|976.6|976.4|976.4|976.2|976.6|976.4|976.4|976.2|3383
1622123240000|2021-05-27 13:47:20|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|4417
1622123250000|2021-05-27 13:47:30|976.4|976|976.6|976.2|976.8|976.4|976|975.8|32975
1622123260000|2021-05-27 13:47:40|976.4|976.4|976.4|976.2|976.6|976.4|976.4|976.2|6012
1622123270000|2021-05-27 13:47:50|976.2|976|976.2|976|976.4|976.2|975.6|975.4|25480
1622123280000|2021-05-27 13:48:00|976.4|975.8|977|976.8|977|976.8|976.4|975.8|32615
1622123290000|2021-05-27 13:48:10|976.8|976.6|977|976.8|977|976.8|976.8|976.6|5507
1622123300000|2021-05-27 13:48:20|977.2|977|977.2|977|977.4|977.2|977|976.8|25547
1622123310000|2021-05-27 13:48:30|977.4|976.8|977.8|977.4|977.8|977.6|977.4|976.8|25531
1622123320000|2021-05-27 13:48:40|977.6|977.6|977.4|977.2|977.8|977.6|977.2|977|23391
1622123330000|2021-05-27 13:48:50|977.6|977|977.6|977.4|977.6|977.4|977.4|977|7431
1622123340000|2021-05-27 13:49:00|977.8|977.6|978|977.8|978|977.8|977.6|977.6|2736
1622123350000|2021-05-27 13:49:10||977.6||977.8||977.8||977.6|5942
1622123360000|2021-05-27 13:49:20|978.2|978|978.2|978|978.4|978|978.2|977.8|26855
1622123370000|2021-05-27 13:49:30|978|977.8|978.2|978|978.2|978|978|977.6|15059
1622123380000|2021-05-27 13:49:40|978|977.8|978.2|977.8|978.2|977.8|978|977.8|3009
1622123390000|2021-05-27 13:49:50|978.4|978|978.6|978.2|978.8|978.6|978.4|978|31496
1622123400000|2021-05-27 13:50:00|978.8|978.4|978.6|978.4|979|978.6|978.6|978.2|10748
1622123410000|2021-05-27 13:50:10|978.4|978.2|978.6|978.2|978.6|978.4|978.4|978.2|3967
1622123420000|2021-05-27 13:50:20|978.4|978.4|978.4|978.2|978.4|978.4|978.4|978.2|6004
1622123430000|2021-05-27 13:50:30|978.6|978.4|978.4|978|978.6|978.4|978.2|978|3704
1622123440000|2021-05-27 13:50:40|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978|11069
1622123450000|2021-05-27 13:50:50||978.2||978.4||978.4||978.2|2700
1622123460000|2021-05-27 13:51:00|978.8|978.6|978.8|978.6|979|978.8|978.6|978.4|14774
1622123470000|2021-05-27 13:51:10|979|978.8|979|978.8|979|978.8|979|978.8|7800
1622123480000|2021-05-27 13:51:20|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.4|3207
1622123490000|2021-05-27 13:51:30|978.4|978.4|978.8|978.6|978.8|978.6|978.4|978.2|11480
1622123500000|2021-05-27 13:51:40|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.2|3756
1622123510000|2021-05-27 13:51:50|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|6950
1622123520000|2021-05-27 13:52:00|978.6|978.4|978.8|978.6|978.8|978.6|978.6|978.4|5917
1622123530000|2021-05-27 13:52:10|||||||||921
1622123540000|2021-05-27 13:52:20|979|978.8|979.4|979.2|979.4|979.2|979|978.8|41075
1622123550000|2021-05-27 13:52:30|979.6|979|979.2|979|979.6|979|979|978.8|5082
1622123560000|2021-05-27 13:52:40|979|978.8|979.2|978.8|979.2|978.8|978.8|978.6|5908
1622123570000|2021-05-27 13:52:50|979|979|979.2|979|979.2|979|979|979|3124
1622123580000|2021-05-27 13:53:00|979|978.8|979.2|979|979.2|979|979|978.8|5395
1622123590000|2021-05-27 13:53:10|979.4|979.2|979.6|979.4|979.8|979.6|979.4|979.2|29174
1622123600000|2021-05-27 13:53:20|979.4|979.2|979.4|979.2|979.4|979.2|979.2|979|3601
1622123610000|2021-05-27 13:53:30|979.6|979.4|979.2|979|979.6|979.4|979.2|979|4305
1622123620000|2021-05-27 13:53:40|979.4|979.2|979.6|979.4|979.6|979.4|979.4|979.2|4677
1622123630000|2021-05-27 13:53:50|979.8|979.6|980|979.8|981.4|981|979.8|979.4|322374
1622123640000|2021-05-27 13:54:00|979.8|979.6|980|979.8|980.4|980.2|979.8|979.6|47425
1622123650000|2021-05-27 13:54:10|979.8|979.6|979.8|979.6|979.8|979.6|979.6|979.4|40902
1622123660000|2021-05-27 13:54:20|980|979.8|980|979.8|980|979.8|980|979.8|36433
1622123670000|2021-05-27 13:54:30|979.8|979.6|979.4|979.2|979.8|979.6|979.4|979.2|5982
1622123680000|2021-05-27 13:54:40|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979|7351
1622123690000|2021-05-27 13:54:50|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|14217
1622123700000|2021-05-27 13:55:00|979.8|979.6|979.8|979.6|979.8|979.6|979.6|979.4|7580
1622123710000|2021-05-27 13:55:10|979.6|979.4|979.8|979.6|979.8|979.6|979.2|979|6394
1622123720000|2021-05-27 13:55:20|979.6|979.4|980|979.8|980|979.8|979.6|979.2|13531
1622123730000|2021-05-27 13:55:30|||||||||3691
1622123740000|2021-05-27 13:55:40||979.6||979.6||979.6||979.6|11162
1622123750000|2021-05-27 13:55:50|979.8|979.8|980|979.8|980|979.8|979.8|979.6|7404
1622123760000|2021-05-27 13:56:00|980.2|980|980.6|980.4|980.6|980.4|980.2|980|26292
1622123770000|2021-05-27 13:56:10|980.4|980.2|980.4|980|980.6|980.4|980.4|980|4295
1622123780000|2021-05-27 13:56:20|980.6|980.2|980.8|980.6|980.8|980.6|980.6|980.2|3708
1622123790000|2021-05-27 13:56:30|980.6|980.4|980.4|980.2|980.8|980.6|980.4|980.2|10443
1622123800000|2021-05-27 13:56:40|980.2|980|980.2|980|980.2|980|979.8|979.6|27783
1622123810000|2021-05-27 13:56:50|980|979.8|979.8|979.6|980|979.8|979.8|979.6|12269
1622123820000|2021-05-27 13:57:00|980|979.8|979.6|979.4|980|979.8|979.6|979.4|23664
1622123830000|2021-05-27 13:57:10|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.4|15890
1622123840000|2021-05-27 13:57:20|||||||||3600
1622123850000|2021-05-27 13:57:30|||||||||3600
1622123860000|2021-05-27 13:57:40|980|979.8|979.8|979.6|980|979.8|979.8|979.6|9582
1622123870000|2021-05-27 13:57:50|980|979.8|980|979.6|980|979.8|979.8|979.6|7025
1622123880000|2021-05-27 13:58:00|979.8|979.8|979.8|979.6|980|979.8|979.8|979.6|8128
1622123890000|2021-05-27 13:58:10|980|979.8|980|979.8|980|979.8|980|979.8|3216
1622123900000|2021-05-27 13:58:20|979.8|979.6|980|979.8|980|979.8|979.8|979.6|11878
1622123910000|2021-05-27 13:58:30|980.2|980|980.6|980.4|980.6|980.4|980.2|980|25163
1622123920000|2021-05-27 13:58:40|||||||||11597
1622123930000|2021-05-27 13:58:50|980.8|980.6|981.2|981|981.2|981|980.8|980.6|32705
1622123940000|2021-05-27 13:59:00|981.4|981.2|981.6|981.4|981.6|981.4|981.4|981.2|747
1622123950000|2021-05-27 13:59:10|981.4|981.2|981.6|981.2|981.6|981.4|981.4|981.2|7868
1622123960000|2021-05-27 13:59:20|981.4|981.4|981.4|981.2|981.4|981.4|981.4|981.2|22303
1622123970000|2021-05-27 13:59:30|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981.2|6387
1622123980000|2021-05-27 13:59:40|981.2|981|981.2|981|981.2|981|981.2|981|16031
1622123990000|2021-05-27 13:59:50|981|980.8|981.4|981.2|981.4|981.2|981|980.8|9758
1622124000000|2021-05-27 14:00:00|||||||||2700
1622124010000|2021-05-27 14:00:10|981.6|981.4|981.2|981|981.6|981.4|981|980.6|15728
1622124020000|2021-05-27 14:00:20|981|980.8|980.8|980.6|981|980.8|980.8|980.6|2700
1622124030000|2021-05-27 14:00:30|980.6|980.4|980.6|980.2|980.8|980.4|980.6|980.2|22225
1622124040000|2021-05-27 14:00:40|980.4|980|980.2|979.8|980.6|980.4|980.2|979.8|8473
1622124050000|2021-05-27 14:00:50|980|980|980.2|980|980.2|980|980|979.6|4454
1622124060000|2021-05-27 14:01:00|980.4|980.2|980.8|980.6|980.8|980.6|980.2|980|15513
1622124070000|2021-05-27 14:01:10|981|980.4|980.6|980.2|981|980.4|980.6|980.2|11761
1622124080000|2021-05-27 14:01:20||980.4||980.4||980.4||980.4|200
1622124090000|2021-05-27 14:01:30|980.4|980.2|980|979.6|980.6|980.2|980|979.6|21749
1622124100000|2021-05-27 14:01:40|979.8|979.4|979.8|979.4|980|979.6|979.6|979.2|19528
1622124110000|2021-05-27 14:01:50||979.6||979.4||979.6||979.4|2900
1622124120000|2021-05-27 14:02:00|979.6||979.8||979.8||979.6||5815
1622124130000|2021-05-27 14:02:10|979.6|979.6|979.8|979.4|980|979.8|979.6|979.4|16875
1622124140000|2021-05-27 14:02:20|979.6||979.6||979.8||979.6||2100
1622124150000|2021-05-27 14:02:30|979.4|979.2|979.2|978.8|979.6|979.2|979.2|978.8|10554
1622124160000|2021-05-27 14:02:40|979|978.6|979|978.6|979.2|978.8|978.8|978.6|12299
1622124170000|2021-05-27 14:02:50|978.8|978.8|978.8|978.6|978.8|978.8|978.8|978.6|8300
1622124180000|2021-05-27 14:03:00|979|978.8|979.4|979|979.4|979.2|978.8|978.8|8345
1622124190000|2021-05-27 14:03:10|979.6|979.2|979.8|979.4|979.8|979.4|979.6|979|9255
1622124200000|2021-05-27 14:03:20|980|979.6|980.2|980|980.2|980|979.8|979.4|26736
1622124210000|2021-05-27 14:03:30|980.4|980.2|980.4|980|980.4|980.2|980.2|980|3000
1622124220000|2021-05-27 14:03:40|980.6|980.2|980.8|980.6|980.8|980.6|980.6|980.2|13670
1622124230000|2021-05-27 14:03:50|981|980.8|981.6|981.4|981.6|981.4|981|980.8|16554
1622124240000|2021-05-27 14:04:00|981.8|981.6|981.6|981.4|981.8|981.6|981.6|981.4|13057
1622124250000|2021-05-27 14:04:10|981.4|981.2|981.6|981.2|981.6|981.4|981.4|981.2|4
1622124260000|2021-05-27 14:04:20||981.4||981.2||981.4||981.2|1762
1622124270000|2021-05-27 14:04:30|981.8|981.4|981.6|981.4|982|981.8|981.6|981.4|34737
1622124280000|2021-05-27 14:04:40|981.8|981.6|982|981.6|982|981.8|981.8|981.6|21216
1622124290000|2021-05-27 14:04:50|981.8|981.4|981.8|981.4|982|981.6|981.6|981.4|11122
1622124300000|2021-05-27 14:05:00|981.6|981.6|981.8|981.6|981.8|981.6|981.6|981.4|8935
1622124310000|2021-05-27 14:05:10|982||981.8||982||981.8||6261
1622124320000|2021-05-27 14:05:20|||||||||254
1622124330000|2021-05-27 14:05:30|982|981.8|982|981.6|982|981.8|982|981.6|2971
1622124340000|2021-05-27 14:05:40|982.2|981.8|982.2|981.8|982.4|982.2|982|981.6|15910
1622124350000|2021-05-27 14:05:50|982.4|982|982.4|982|982.4|982|982.2|981.8|18351
1622124360000|2021-05-27 14:06:00|982.2|982.2|982.2|982|982.2|982.2|982.2|982|5792
1622124370000|2021-05-27 14:06:10|||||||||1700
1622124380000|2021-05-27 14:06:20|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982.2|3460
1622124390000|2021-05-27 14:06:30|982.8|982.6|983|982.8|983|982.8|982.8|982.6|16823
1622124400000|2021-05-27 14:06:40|982.8|982.6|983.2|982.8|983.2|982.8|982.8|982.6|21274
1622124410000|2021-05-27 14:06:50|983|982.6|982.6|982.2|983|982.6|982.6|982.2|9208
1622124420000|2021-05-27 14:07:00||982.4||982.2||982.4||982.2|2600
1622124430000|2021-05-27 14:07:10|982.4|982.4|982.6|982.2|982.6|982.4|982.4|982.2|12954
1622124440000|2021-05-27 14:07:20|982.4||982.6||982.6||982.4||5500
1622124450000|2021-05-27 14:07:30|982.4|982|982.4|982|982.4|982|982.4|982|3618
1622124460000|2021-05-27 14:07:40|982.2|981.8|982|981.6|982.2|981.8|981.8|981.6|10516
1622124470000|2021-05-27 14:07:50|981.8|981.8|982|981.8|982|981.8|981.8|981.4|13554
1622124480000|2021-05-27 14:08:00|981.8|981.6|981.6|981.4|982|981.6|981.6|981.4|10329
1622124490000|2021-05-27 14:08:10|981.4|981.2|981.4|981|981.6|981.2|981.4|981|9032
1622124500000|2021-05-27 14:08:20|981.6|981.2|981.8|981.6|981.8|981.6|981.4|981.2|12569
1622124510000|2021-05-27 14:08:30|982|981.8|982|981.6|982|981.8|981.8|981.6|611
1622124530000|2021-05-27 14:08:50||981.8||981.6||981.8||981.6|6016
1622124550000|2021-05-27 14:09:10||981.8||981.8||981.8||981.8|200
1622124560000|2021-05-27 14:09:20|981.8|981.6|982|981.6|982|981.6|981.8|981.6|2666
1622124580000|2021-05-27 14:09:40||981.8||981.8||981.8||981.6|10716
1622124590000|2021-05-27 14:09:50||981.6||981.6||981.6||981.6|7057
1622124600000|2021-05-27 14:10:00||981.8||981.6||981.8||981.6|11954
1622124610000|2021-05-27 14:10:10|981.8|981.8|982|981.6|982|981.8|981.8|981.6|8510
1622124630000|2021-05-27 14:10:30|981.8|981.4|981.8|981.6|981.8|981.6|981.6|981.4|2566
1622124640000|2021-05-27 14:10:40|||||||||410
1622124650000|2021-05-27 14:10:50|||||||||3200
1622124660000|2021-05-27 14:11:00|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981|12609
1622124670000|2021-05-27 14:11:10|||||||||2200
1622124680000|2021-05-27 14:11:20|981.2|981|981|980.6|981.2|981.2|980.8|980.6|16107
1622124690000|2021-05-27 14:11:30|981.2|980.8|980.6|980.4|981.2|980.8|980.6|980.4|3721
1622124700000|2021-05-27 14:11:40|980.4|980.2|980.4|980|980.4|980.2|980.2|980|7328
1622124710000|2021-05-27 14:11:50|980.2|980.2|980.2|980|980.2|980.2|980.2|980|3990
1622124720000|2021-05-27 14:12:00|980.4|980.2|980|979.6|980.4|980.2|980|979.6|31609
1622124730000|2021-05-27 14:12:10|980.2|979.8|980.2|979.8|980.2|980|980|979.6|7521
1622124740000|2021-05-27 14:12:20|980|979.6|980|979.8|980|979.8|980|979.6|9946
1622124750000|2021-05-27 14:12:30|980.2|980|980.4|980|980.4|980.2|980.2|980|8585
1622124760000|2021-05-27 14:12:40|980.2|980.2|980.2|980|980.2|980.2|980.2|980|16030
1622124770000|2021-05-27 14:12:50|||||||||2659
1622124780000|2021-05-27 14:13:00|980.4|980.2|980.2|980|980.6|980.2|980.2|980|4858
1622124790000|2021-05-27 14:13:10|980.4|980.2|980.2|980|980.6|980.2|980.2|979.8|11506
1622124800000|2021-05-27 14:13:20|980|979.8|980.2|980|980.2|980|980|979.8|3811
1622124820000|2021-05-27 14:13:40|980.4|980.2|980.4|980|980.4|980.2|980.2|980|8218
1622124830000|2021-05-27 14:13:50|980.6|980.2|981|980.8|981|980.8|980.6|980.2|13007
1622124840000|2021-05-27 14:14:00|980.8|980.6|980.8|980.4|980.8|980.6|980.6|980.2|7385
1622124850000|2021-05-27 14:14:10|981|980.6|981.2|980.8|981.2|981|981|980.6|4603
1622124860000|2021-05-27 14:14:20|981|981|981.2|980.8|981.2|981|981|980.8|2117
1622124870000|2021-05-27 14:14:30|981.4|981|981.6|981.4|981.6|981.4|981|980.8|24117
1622124880000|2021-05-27 14:14:40|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|1110
1622124890000|2021-05-27 14:14:50|981.2|981|981.2|981|981.2|981|981.2|980.8|2435
1622124900000|2021-05-27 14:15:00||980.8||980.8||980.8||980.8|2333
1622124910000|2021-05-27 14:15:10|981|981|981.2|981|981.2|981|981|981|1000
1622124920000|2021-05-27 14:15:20|981|980.8|980.6|980.2|981|980.8|980.6|980.2|4716
1622124930000|2021-05-27 14:15:30|980.4||980.4||980.4||980.4||2611
1622124940000|2021-05-27 14:15:40|980.2|980|980.6|980.2|980.6|980.4|980.2|980|7073
1622124950000|2021-05-27 14:15:50||980.4||980.4||980.4||980.4|500
1622124960000|2021-05-27 14:16:00|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|14673
1622124980000|2021-05-27 14:16:20|980.8|980.4|981|980.8|981|980.8|980.8|980.4|17410
1622124990000|2021-05-27 14:16:30|||||||||500
1622125000000|2021-05-27 14:16:40|||||||||900
1622125010000|2021-05-27 14:16:50|||||||||1277
1622125020000|2021-05-27 14:17:00|981.2|981|981|980.8|981.2|981|981|980.8|9191
1622125030000|2021-05-27 14:17:10|||||||||1000
1622125050000|2021-05-27 14:17:30|980.8|980.6|980.8|980.6|981|980.6|980.8|980.6|3651
1622125060000|2021-05-27 14:17:40|981|980.4|981|980.6|981|980.8|981|980.4|7800
1622125070000|2021-05-27 14:17:50||980.8||980.6||980.8||980.6|0
1622125080000|2021-05-27 14:18:00|980.8||980.8||980.8||980.8||2912
1622125090000|2021-05-27 14:18:10|||||||||2236
1622125120000|2021-05-27 14:18:40|981|980.8|980.8|980.6|981|980.8|980.8|980.6|3264
1622125130000|2021-05-27 14:18:50|980.6|980.4|980.6|980.4|980.8|980.4|980.6|980.4|5720
1622125140000|2021-05-27 14:19:00|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|3301
1622125150000|2021-05-27 14:19:10|980.2|979.8|980|979.6|980.2|979.8|980|979.6|14566
1622125160000|2021-05-27 14:19:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|9719
1622125170000|2021-05-27 14:19:30|979.6|979.2|979.4|979|979.6|979.2|979.4|979|6184
1622125180000|2021-05-27 14:19:40|979.6|979.2|979.6|979.2|979.6|979.4|979.6|979|7839
1622125200000|2021-05-27 14:20:00|979.8|979.4|979.8|979.6|979.8|979.6|979.8|979.4|9900
1622125220000|2021-05-27 14:20:20|979.6|979.4|979.4|979|979.6|979.4|979.2|978.8|21225
1622125230000|2021-05-27 14:20:30|979.2|979.2|979.4|979|979.6|979.4|979.2|978.8|11979
1622125240000|2021-05-27 14:20:40|979.2||979.4||979.4||979.2||1500
1622125250000|2021-05-27 14:20:50|979.6|979.2|979.4|979|979.6|979.2|979.2|979|14912
1622125260000|2021-05-27 14:21:00|979.2|979.2|979.4|979.2|979.4|979.2|979.2|979|5939
1622125270000|2021-05-27 14:21:10|979.2|979|979|978.8|979.4|979|979|978.8|3285
1622125280000|2021-05-27 14:21:20|979.2|979|979.2|979|979.2|979|979.2|979|9171
1622125290000|2021-05-27 14:21:30||978.8||978.8||978.8||978.8|26
1622125310000|2021-05-27 14:21:50||979||979||979||979|1000
1622125320000|2021-05-27 14:22:00|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|5382
1622125330000|2021-05-27 14:22:10|979.6|979.4|979.4|979.2|979.6|979.4|979.4|979.2|10401
1622125340000|2021-05-27 14:22:20|979.2|979|979|978.6|979.2|979|979|978.6|6942
1622125350000|2021-05-27 14:22:30|||||||||1000
1622125360000|2021-05-27 14:22:40|978.8|978.4|978.6|978.4|978.8|978.4|978.6|978.4|13387
1622125370000|2021-05-27 14:22:50|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978|33
1622125380000|2021-05-27 14:23:00|978.4|978|978.4|978|978.4|978|978.2|978|5100
1622125390000|2021-05-27 14:23:10|978.2|978.2|978|977.8|978.2|978.2|978|977.6|4695
1622125400000|2021-05-27 14:23:20|978.2|978|977.8|977.6|978.2|978|977.8|977.4|5551
1622125410000|2021-05-27 14:23:30|977.6|977.4|978.2|978|978.2|978|977.6|977.4|21188
1622125420000|2021-05-27 14:23:40||977.8||977.8||978||977.8|3432
1622125430000|2021-05-27 14:23:50||978||977.8||978||977.8|2738
1622125450000|2021-05-27 14:24:10||978||978||978||977.8|6130
1622125460000|2021-05-27 14:24:20|||||||||900
1622125470000|2021-05-27 14:24:30|978.4|978.2|978.2|977.8|978.4|978.2|978|977.8|11387
1622125480000|2021-05-27 14:24:40|978.4|978|978.2|977.8|978.4|978.2|978.2|977.8|10066
1622125490000|2021-05-27 14:24:50||978||978||978||978|5491
1622125500000|2021-05-27 14:25:00|||||||||2
1622125510000|2021-05-27 14:25:10|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|2525
1622125520000|2021-05-27 14:25:20|978.6|978.4|978.6|978.4|978.6|978.4|978.4|978.2|21726
1622125530000|2021-05-27 14:25:30|978.8|978.6|979.4|979|979.4|979|978.8|978.6|10262
1622125540000|2021-05-27 14:25:40|979.2||979.2||979.2||979.2||0
1622125550000|2021-05-27 14:25:50|979|978.8|979.2|979|979.2|979|979|978.8|3768
1622125560000|2021-05-27 14:26:00|979|978.8|979|978.8|979.2|979|979|978.8|14688
1622125580000|2021-05-27 14:26:20|979.2|979|979.4|979|979.4|979|979.2|978.8|7901
1622125600000|2021-05-27 14:26:40|979.2||979.4||979.4||979.2||1000
1622125610000|2021-05-27 14:26:50|||||||||941
1622125620000|2021-05-27 14:27:00|979.2|979.2|979.4|979.2|979.4|979.2|979.2|979|3031
1622125630000|2021-05-27 14:27:10|979.2|979|979.4|979.2|979.4|979.2|979.2|979|5410
1622125640000|2021-05-27 14:27:20||979||979||979||979|2469
1622125650000|2021-05-27 14:27:30|979.2|979.2|979.4|979.2|979.4|979.2|979.2|979.2|9994
1622125660000|2021-05-27 14:27:40|979.2|979|979.4|979.2|979.4|979.2|979.2|979|2000
1622125670000|2021-05-27 14:27:50|979.2|979|979.2|979|979.2|979|979.2|979|2250
1622125680000|2021-05-27 14:28:00|979.4|979.2|979.4|979|979.4|979.2|979.4|979|5862
1622125690000|2021-05-27 14:28:10|979.6|979.2|979.6|979.4|979.6|979.4|979.6|979.2|4480
1622125700000|2021-05-27 14:28:20|||||||||3389
1622125710000|2021-05-27 14:28:30||979.2||979.2||979.4||979.2|3097
1622125720000|2021-05-27 14:28:40|979.4|979|979.4|979|979.4|979.2|979.4|979|5906
1622125730000|2021-05-27 14:28:50|979.2||979.2||979.2||979.2||383
1622125740000|2021-05-27 14:29:00|979.4|979.2|979.2|979|979.4|979.2|979.2|979|4862
1622125750000|2021-05-27 14:29:10|||||||||654
1622125760000|2021-05-27 14:29:20|979.4|979.2|980|979.8|980|979.8|979.4|979.2|16412
1622125770000|2021-05-27 14:29:30|979.8|979.6|979.8|979.6|980|979.6|979.8|979.4|4228
1622125780000|2021-05-27 14:29:40|979.6|979.4|979.6|979.4|979.6|979.4|979.4|979.2|8471
1622125790000|2021-05-27 14:29:50|979.4|979.2|979.8|979.6|979.8|979.6|979.4|979.2|13463
1622125800000|2021-05-27 14:30:00|980|979.8|980|979.8|980|979.8|980|979.6|1111
1622125810000|2021-05-27 14:30:10|979.8|979.6|980|979.8|980|979.8|979.8|979.6|607
1622125820000|2021-05-27 14:30:20|979.8|979.6|979.8|979.4|980|979.6|979.6|979.4|8947
1622125830000|2021-05-27 14:30:30|979.6|979.2|979.4|979|979.8|979.4|979.4|979|7776
1622125840000|2021-05-27 14:30:40|979.2|979.2|979.4|979|979.4|979.2|979.2|979|7650
1622125850000|2021-05-27 14:30:50|979.2|979.2|979.4|979|979.4|979.2|979.2|979|1033
1622125860000|2021-05-27 14:31:00|979.2||979.2||979.2||979.2||2000
1622125870000|2021-05-27 14:31:10|979|978.8|979|978.6|979|978.8|978.8|978.6|249
1622125890000|2021-05-27 14:31:30|978.8|978.8|978.8|978.4|978.8|978.8|978.6|978.2|4890
1622125900000|2021-05-27 14:31:40|978.6|978.6|978.4|978.2|978.6|978.6|978.4|978.2|3230
1622125910000|2021-05-27 14:31:50|978.6|978.4|978.6|978.2|978.6|978.4|978.6|978.2|7792
1622125920000|2021-05-27 14:32:00|978.4|978.4|978.4|978|978.4|978.4|978.4|978|6808
1622125930000|2021-05-27 14:32:10|978.2|977.8|978.2|977.8|978.2|978|978|977.8|7571
1622125940000|2021-05-27 14:32:20|978.4|978|978.4|978|978.4|978.2|978.4|977.8|8880
1622125950000|2021-05-27 14:32:30|978.2|978.2|978.2|977.8|978.2|978.2|978.2|977.8|270
1622125960000|2021-05-27 14:32:40|978|978|978.2|978|978.2|978|978|977.8|12421
1622125980000|2021-05-27 14:33:00|978|977.8|978.2|978|978.2|978|977.6|977.4|26751
1622125990000|2021-05-27 14:33:10|978|977.8|978|977.6|978|977.8|977.8|977.6|1827
1622126000000|2021-05-27 14:33:20|977.8|977.8|978|977.8|978|977.8|977.8|977.4|11785
1622126010000|2021-05-27 14:33:30|977.8|977.6|978.6|978.2|978.6|978.4|977.8|977.6|8597
1622126020000|2021-05-27 14:33:40|978.4|978.4|978.4|978|978.4|978.4|978.4|978|9594
1622126030000|2021-05-27 14:33:50|978.2|977.8|978|977.6|978.2|977.8|977.8|977.6|21904
1622126040000|2021-05-27 14:34:00|977.8|977.4|977.6|977.4|977.8|977.6|977.6|977.4|4256
1622126050000|2021-05-27 14:34:10|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|239
1622126060000|2021-05-27 14:34:20|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|4689
1622126070000|2021-05-27 14:34:30|977.6|977.2|977.6|977.2|977.8|977.4|977.4|977.2|20066
1622126080000|2021-05-27 14:34:40|977.8|977.4|978.2|978|978.2|978|977.8|977.4|10536
1622126090000|2021-05-27 14:34:50|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|2680
1622126100000|2021-05-27 14:35:00|978.2|978|978.4|978.2|978.6|978.4|978.2|978|11578
1622126110000|2021-05-27 14:35:10|978.2|978|978|977.6|978.4|978.2|978|977.6|14413
1622126120000|2021-05-27 14:35:20|978.2|977.8|978.8|978.4|978.8|978.6|978.2|977.6|4048
1622126130000|2021-05-27 14:35:30|||||||||500
1622126140000|2021-05-27 14:35:40|978.6||978.6||978.6||978.6||1418
1622126150000|2021-05-27 14:35:50|978.4|978.2|978.8|978.4|978.8|978.6|978.4|978.2|4653
1622126160000|2021-05-27 14:36:00|978.6|978.2|978.8|978.4|978.8|978.4|978.4|978|5926
1622126170000|2021-05-27 14:36:10||978.6||978.4||978.6||978.4|1559
1622126180000|2021-05-27 14:36:20|979|978.6|979.2|978.8|979.2|979|978.8|978.4|29349
1622126190000|2021-05-27 14:36:30|979|978.6|978.8|978.4|979.2|978.6|978.6|978.4|5899
1622126200000|2021-05-27 14:36:40|979|978.6|979|978.8|979.2|978.8|979|978.4|4180
1622126210000|2021-05-27 14:36:50|978.8|978.6|979|978.8|979|978.8|978.6|978.4|8230
1622126220000|2021-05-27 14:37:00|979.2|978.6|979|978.6|979.2|978.8|978.6|978.4|11552
1622126230000|2021-05-27 14:37:10|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|5035
1622126240000|2021-05-27 14:37:20|978.6|978.6|978.8|978.4|978.8|978.6|978.6|978.4|4009
1622126260000|2021-05-27 14:37:40||978.6||978.4||978.6||978.4|0
1622126270000|2021-05-27 14:37:50|979|978.6|979.2|978.8|979.4|979.2|979|978.6|17592
1622126280000|2021-05-27 14:38:00|979|979|979.2|978.8|979.4|979.2|979|978.8|10592
1622126290000|2021-05-27 14:38:10|979|978.6|978.8|978.4|979|978.6|978.8|978.4|6162
1622126300000|2021-05-27 14:38:20|978.6|978.6|978.6|978.2|978.6|978.6|978.6|978.2|4031
1622126310000|2021-05-27 14:38:30|||||||||2000
1622126320000|2021-05-27 14:38:40|978.4|978|978.4|978.2|978.4|978.2|978.2|978|4593
1622126330000|2021-05-27 14:38:50|978.2|978|978.2|977.8|978.2|978|978.2|977.8|3317
1622126340000|2021-05-27 14:39:00|978|978|978.4|978|978.4|978|978|977.6|13678
1622126350000|2021-05-27 14:39:10||978.2||978.2||978.2||978|0
1622126360000|2021-05-27 14:39:20|978.2|978|978.2|978|978.2|978|978.2|977.8|568
1622126370000|2021-05-27 14:39:30|||||||||3000
1622126380000|2021-05-27 14:39:40|978.4|978.2|978.4|978|978.4|978.2|978.2|978|2689
1622126390000|2021-05-27 14:39:50|978.2|977.8|978.2|977.8|978.2|978|978|977.6|5077
1622126400000|2021-05-27 14:40:00|978|978|978.4|978.2|978.4|978.2|978|978|10320
1622126410000|2021-05-27 14:40:10|978.2|978|978.4|978.2|978.4|978.2|978.2|978|11116
1622126420000|2021-05-27 14:40:20|978.2|978|978.2|977.8|978.2|978|978.2|977.8|3645
1622126430000|2021-05-27 14:40:30|978.4|978|978.6|978.4|978.6|978.4|978.2|978|6346
1622126440000|2021-05-27 14:40:40|978.8|978.6|978.8|978.6|978.8|978.6|978.8|978.6|608
1622126460000|2021-05-27 14:41:00|978.6|978.4|978.6|978.4|978.8|978.4|978.6|978.4|144
1622126470000|2021-05-27 14:41:10|||||||||80
1622126480000|2021-05-27 14:41:20|||||||||1
1622126490000|2021-05-27 14:41:30|978.8|978.6|978.4|978|978.8|978.6|978.4|978|8416
1622126500000|2021-05-27 14:41:40|978.2|978.2|978.2|977.8|978.4|978.2|978.2|977.8|156
1622126510000|2021-05-27 14:41:50|978|977.6|977.8|977.6|978|977.8|977.6|977.2|16339
1622126520000|2021-05-27 14:42:00|978|977.8|978.2|977.8|978.2|977.8|978|977.6|9392
1622126530000|2021-05-27 14:42:10||978||977.8||978||977.8|760
1622126540000|2021-05-27 14:42:20|978|977.6|978|977.8|978.2|977.8|977.8|977.4|16897
1622126550000|2021-05-27 14:42:30|977.8|977.6|977.8|977.4|978|977.6|977.8|977.4|3431
1622126560000|2021-05-27 14:42:40|978|977.6|978|977.8|978|977.8|977.8|977.4|4517
1622126570000|2021-05-27 14:42:50|978.2|978|978.4|978.2|978.4|978.2|978.2|977.8|2035
1622126580000|2021-05-27 14:43:00|978.2|978|978.4|978|978.4|978.2|978|977.8|4748
1622126600000|2021-05-27 14:43:20|978.2|977.8|978.4|978|978.4|978.2|978.2|977.8|3514
1622126610000|2021-05-27 14:43:30|978.2|977.8|978.2|977.8|978.4|978|978|977.8|3543
1622126620000|2021-05-27 14:43:40|978||978||978||978||4500
1622126630000|2021-05-27 14:43:50|978.2|978|978.2|977.6|978.2|978|977.8|977.6|6309
1622126640000|2021-05-27 14:44:00|978|977.8|978.2|978|978.2|978|978|977.8|3112
1622126650000|2021-05-27 14:44:10||977.8||977.8||978||977.8|2196
1622126660000|2021-05-27 14:44:20|978||978.2||978.2||978||2988
1622126680000|2021-05-27 14:44:40||978||978||978||978|0
1622126690000|2021-05-27 14:44:50|978.4|978.2|978.6|978.2|978.6|978.2|978.2|978|3331
1622126700000|2021-05-27 14:45:00||978.4||978.2||978.4||978.2|0
1622126710000|2021-05-27 14:45:10|978.4||978.6||978.6||978.4||2194
1622126720000|2021-05-27 14:45:20|978.4||978.4||978.6||978.4||5500
1622126730000|2021-05-27 14:45:30|978.2|978|978.2|978|978.2|978|978.2|978|7280
1622126740000|2021-05-27 14:45:40|978.4|978.2|978.4|978|978.4|978.2|978.2|978|4670
1622126750000|2021-05-27 14:45:50|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|1338
1622126760000|2021-05-27 14:46:00|978.4|978|978.2|978|978.4|978|978.2|978|2723
1622126770000|2021-05-27 14:46:10|||||||||1
1622126780000|2021-05-27 14:46:20|978.4|978.2|978.4|978.2|978.4|978.2|978.2|978|1750
1622126790000|2021-05-27 14:46:30|978.2|978|978.4|978.2|978.4|978.2|978.2|978|6168
1622126800000|2021-05-27 14:46:40|||||||||6860
1622126810000|2021-05-27 14:46:50|978.6|978.4|978.6|978.4|978.6|978.4|978.6|978.4|3655
1622126820000|2021-05-27 14:47:00|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|2716
1622126830000|2021-05-27 14:47:10|978.8|978.4|979|978.8|979|978.8|978.8|978.4|22411
1622126850000|2021-05-27 14:47:30|979.2|979|979.2|978.8|979.2|979|979.2|978.8|5386
1622126860000|2021-05-27 14:47:40||979||979||979||978.8|1500
1622126870000|2021-05-27 14:47:50|979|978.8|979.2|978.8|979.2|978.8|978.8|978.6|16414
1622126880000|2021-05-27 14:48:00|979|978.6|979|978.6|979|978.6|979|978.6|3809
1622126910000|2021-05-27 14:48:30|978.8|978.4|978.8|978.4|978.8|978.6|978.8|978.4|7288
1622126920000|2021-05-27 14:48:40|978.6|978.2|978.4|978|978.6|978.2|978.2|978|10626
1622126930000|2021-05-27 14:48:50|978.2|977.8|978.2|978|978.4|978.2|978|977.6|10155
1622126940000|2021-05-27 14:49:00|978|977.8|977.8|977.4|978|977.8|977.6|977.4|1270
1622126950000|2021-05-27 14:49:10|978|977.6|978|977.8|978|977.8|977.8|977.6|4289
1622126960000|2021-05-27 14:49:20|977.8|977.6|977.6|977.2|978|977.6|977.4|977.2|5781
1622126970000|2021-05-27 14:49:30||977.4||977.4||977.4||977.2|8534
1622127000000|2021-05-27 14:50:00|977.4|977.2|977.2|976.8|977.4|977.2|977.2|976.8|7107
1622127010000|2021-05-27 14:50:10|977|977|976.8|976.6|977|977|976.8|976.6|1565
1622127020000|2021-05-27 14:50:20|977|976.8|976.8|976.6|977|976.8|976.8|976.6|850
1622127030000|2021-05-27 14:50:30|976.6|976.4|976.4|976.2|976.8|976.6|976.2|976|33997
1622127040000|2021-05-27 14:50:40|976.6|976|976.4|976.2|976.6|976.2|975.8|975.4|21977
1622127050000|2021-05-27 14:50:50|976.6|976.4|976.6|976.4|976.8|976.4|976.6|976.2|7131
1622127060000|2021-05-27 14:51:00|976.8|976.2|976.6|976.2|976.8|976.4|976.2|976|6470
1622127070000|2021-05-27 14:51:10|976.4|976.4|976.8|976.6|977|976.6|976.4|976.4|3562
1622127080000|2021-05-27 14:51:20|976.6|976.4|976.8|976.4|977|976.6|976.6|976.2|5102
1622127090000|2021-05-27 14:51:30|976.6|976.6|976.8|976.6|976.8|976.6|976.6|976.4|2750
1622127100000|2021-05-27 14:51:40||976.4||976.4||976.6||976.4|5
1622127110000|2021-05-27 14:51:50||976.6||976.6||976.6||976.6|5468
1622127120000|2021-05-27 14:52:00|977|976.8|977|976.8|977|976.8|977|976.6|1663
1622127130000|2021-05-27 14:52:10|977.2|977|977.4|977.2|977.4|977.2|977.2|977|4750
1622127140000|2021-05-27 14:52:20|977.2|977|977.2|976.8|977.4|977|977.2|976.8|52
1622127150000|2021-05-27 14:52:30|977.4|977|977.4|977.2|977.4|977.2|977.4|977|348
1622127160000|2021-05-27 14:52:40|977.6|977.4|977.6|977.2|977.6|977.4|977.4|977.2|4301
1622127170000|2021-05-27 14:52:50|977.4|977.4|977.6|977.4|977.6|977.4|977.4|977.4|3076
1622127180000|2021-05-27 14:53:00|977.8|977.6|977.8|977.6|977.8|977.6|977.8|977.6|1829
1622127190000|2021-05-27 14:53:10|978|977.8|978.2|978|978.2|978|978|977.6|7711
1622127200000|2021-05-27 14:53:20|||||||||10
1622127210000|2021-05-27 14:53:30|978.4|978.2|978.4|978|978.4|978.2|978.4|978|5820
1622127240000|2021-05-27 14:54:00|978.6|978.2|978.6|978.4|978.6|978.4|978.4|978.2|3206
1622127250000|2021-05-27 14:54:10|978.4|978.2|978.6|978.2|978.6|978.2|978.4|978.2|4195
1622127260000|2021-05-27 14:54:20|978.8|978.4|978.8|978.4|978.8|978.6|978.6|978.4|9193
1622127270000|2021-05-27 14:54:30|979|978.6|979.2|978.8|979.2|978.8|979|978.4|6608
1622127280000|2021-05-27 14:54:40||979||979||979||979|991
1622127290000|2021-05-27 14:54:50|979|978.8|978.6|978.4|979.2|978.8|978.6|978.4|9230
1622127300000|2021-05-27 14:55:00|978.8|978.6|978.8|978.4|978.8|978.6|978.8|978.4|0
1622127310000|2021-05-27 14:55:10|978.6|978.2|978.8|978.6|978.8|978.6|978.4|978.2|7911
1622127320000|2021-05-27 14:55:20|978.6|978.4|978.4|978|978.8|978.6|978.2|978|23397
1622127330000|2021-05-27 14:55:30|978.2|977.8|978.2|977.8|978.4|978|978.2|977.8|3305
1622127340000|2021-05-27 14:55:40|978||978||978.2||978||1453
1622127350000|2021-05-27 14:55:50|978.2|978|978.2|977.8|978.2|978|978.2|977.8|2365
1622127360000|2021-05-27 14:56:00||978||978||978||977.8|7788
1622127370000|2021-05-27 14:56:10|978|977.8|978.2|977.8|978.2|978|978|977.8|2972
1622127380000|2021-05-27 14:56:20||978||978||978||978|100
1622127390000|2021-05-27 14:56:30|978|977.8|977.8|977.4|978.2|977.8|977.4|977.2|25325
1622127400000|2021-05-27 14:56:40|977.6|977.2|977.6|977.2|977.6|977.2|977.4|977.2|1598
1622127410000|2021-05-27 14:56:50|977.4|977|977.2|976.8|977.6|977.2|977|976.8|5033
1622127420000|2021-05-27 14:57:00|977|976.6|977|976.6|977|976.8|976.8|976.6|0
1622127430000|2021-05-27 14:57:10|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|2506
1622127440000|2021-05-27 14:57:20|976.6||976.8||976.8||976.6||2192
1622127460000|2021-05-27 14:57:40|977|976.6|976.8|976.4|977|976.6|976.6|976.4|4451
1622127470000|2021-05-27 14:57:50|976.6|976.2|976.2|975.8|976.8|976.2|976|975.8|7592
1622127480000|2021-05-27 14:58:00|976|976|976.2|975.8|976.4|976.2|976|975.8|8785
1622127490000|2021-05-27 14:58:10|976|976|976.2|976|976.2|976|975.8|975.4|19994
1622127500000|2021-05-27 14:58:20|976.4|976.2|976.4|976|976.4|976.2|976.4|976|1144
1622127510000|2021-05-27 14:58:30||976.2||976||976.2||976|0
1622127530000|2021-05-27 14:58:50||976.2||976||976.2||976|1050
1622127540000|2021-05-27 14:59:00|976.2||976.4||976.4||976.2||0
1622127560000|2021-05-27 14:59:20|976.2|976.2|976.4|976.2|976.4|976.2|976.2|976|3162
1622127570000|2021-05-27 14:59:30|||||||||2500
1622127580000|2021-05-27 14:59:40|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|2005
1622127590000|2021-05-27 14:59:50|||||||||3000
1622127600000|2021-05-27 15:00:00|976.8|976.4|976.8|976.6|977|976.8|976.8|976.2|8831
1622127610000|2021-05-27 15:00:10|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.4|3937
1622127620000|2021-05-27 15:00:20|976.6|976.6|976.6|976.4|976.6|976.6|976.4|976.2|8713
1622127630000|2021-05-27 15:00:30|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|1
1622127640000|2021-05-27 15:00:40|||||||||1000
1622127650000|2021-05-27 15:00:50|976.4|976.4|976.6|976.4|976.6|976.4|976.4|976.2|1073
1622127660000|2021-05-27 15:01:00|976.4|976.2|976.8|976.6|976.8|976.6|976.4|976.2|9409
1622127670000|2021-05-27 15:01:10|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|3153
1622127680000|2021-05-27 15:01:20|976.4|976|976.4|976.2|976.4|976.2|976.2|976|13332
1622127690000|2021-05-27 15:01:30|976.2|976|976.4|976|976.4|976.2|976.2|976|5453
1622127700000|2021-05-27 15:01:40|976.2|976.2|976.4|976|976.4|976.2|976.2|976|5838
1622127710000|2021-05-27 15:01:50||976.2||976||976.2||976|0
1622127720000|2021-05-27 15:02:00|976.8|976.2|976.6|976.4|976.8|976.6|976.4|976.2|15211
1622127730000|2021-05-27 15:02:10|976.8|976.6|976.2|976|976.8|976.6|976.2|976|10635
1622127740000|2021-05-27 15:02:20|976|975.8|975.8|975.6|976|975.8|975.8|975.6|12187
1622127750000|2021-05-27 15:02:30|||||||||53
1622127760000|2021-05-27 15:02:40|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.4|3520
1622127770000|2021-05-27 15:02:50|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.4|43
1622127780000|2021-05-27 15:03:00|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|1951
1622127790000|2021-05-27 15:03:10|975.6||975.6||975.6||975.6||0
1622127800000|2021-05-27 15:03:20|||||||||1587
1622127810000|2021-05-27 15:03:30|975.8||975.8||975.8||975.8||1124
1622127820000|2021-05-27 15:03:40|975.6||975.6||975.6||975.6||137
1622127830000|2021-05-27 15:03:50|975.8|975.6|976.2|975.8|976.2|976|975.8|975.4|5742
1622127840000|2021-05-27 15:04:00|976|975.6|976|975.6|976.2|975.8|975.8|975.4|13075
1622127850000|2021-05-27 15:04:10|976.2|975.8|975.8|975.6|976.2|975.8|975.8|975.6|6144
1622127860000|2021-05-27 15:04:20|||||||||167
1622127870000|2021-05-27 15:04:30|975.6|975.4|975.8|975.6|975.8|975.6|975.6|975.4|15816
1622127880000|2021-05-27 15:04:40|976|975.8|975.8|975.6|976|975.8|975.8|975.6|6324
1622127890000|2021-05-27 15:04:50|976|975.8|976|975.6|976|975.8|976|975.6|2834
1622127900000|2021-05-27 15:05:00|975.8|975.8|976.2|975.8|976.2|976|975.8|975.8|8347
1622127910000|2021-05-27 15:05:10|976|975.6|976|975.8|976|975.8|976|975.6|500
1622127920000|2021-05-27 15:05:20||975.6||975.6||975.6||975.6|6
1622127930000|2021-05-27 15:05:30|975.8|975.4|976|975.8|976|975.8|975.6|975.4|20911
1622127940000|2021-05-27 15:05:40|975.8|975.6|975.8|975.4|975.8|975.8|975.6|975.4|6627
1622127950000|2021-05-27 15:05:50|975.4|975.6|976|975.6|976|975.6|975.4|975.2|11531
1622127960000|2021-05-27 15:06:00|975.8|975.8|976|975.6|976|975.8|975.8|975.6|2386
1622127970000|2021-05-27 15:06:10||975.8||975.8||975.8||975.6|0
1622127980000|2021-05-27 15:06:20|||||||||5722
1622127990000|2021-05-27 15:06:30|975.8|975.6|976|975.6|976|975.6|975.8|975.6|1819
1622128000000|2021-05-27 15:06:40|976.2|975.8|976.2|975.8|976.2|976|976.2|975.8|4620
1622128020000|2021-05-27 15:07:00|976|975.6|976.2|976|976.2|976|975.6|975.4|6357
1622128030000|2021-05-27 15:07:10|976|975.8|976|975.8|976|975.8|976|975.8|965
1622128040000|2021-05-27 15:07:20|976.2|976|976.2|975.8|976.2|976|976|975.8|2714
1622128050000|2021-05-27 15:07:30||976||976||976||976|2649
1622128060000|2021-05-27 15:07:40|976.4|976.2|976.4|976|976.4|976.2|976.2|976|1283
1622128070000|2021-05-27 15:07:50|976.2|975.8|976|975.8|976.4|975.8|976|975.8|3578
1622128080000|2021-05-27 15:08:00|976.2|976|976.8|976.4|977|976.8|976.2|975.8|44221
1622128090000|2021-05-27 15:08:10||976.6||976.6||976.6||976.4|127
1622128110000|2021-05-27 15:08:30|977|976.8|977.8|977.6|977.8|977.6|977|976.8|26179
1622128120000|2021-05-27 15:08:40|978|977.8|978|977.6|978|977.8|978|977.6|9913
1622128130000|2021-05-27 15:08:50|977.8|977.8|977.6|977.4|977.8|977.8|977.6|977.4|1960
1622128140000|2021-05-27 15:09:00|977.8|977.6|977.8|977.4|977.8|977.6|977.6|977.4|9589
1622128150000|2021-05-27 15:09:10|977.6|977.6|977.2|976.8|977.8|977.6|976.8|976.4|71317
1622128160000|2021-05-27 15:09:20|977.4|977|976.8|976.6|977.4|977.2|976.8|976.6|2560
1622128170000|2021-05-27 15:09:30|976.6|976.4|977|976.6|977|976.8|976.6|976.4|8848
1622128180000|2021-05-27 15:09:40||976.8||976.8||976.8||976.8|1631
1622128200000|2021-05-27 15:10:00|977.2|977|977.2|977|977.2|977|977.2|977|3028
1622128210000|2021-05-27 15:10:10|977.4|977.2|977.4|977|977.4|977.2|977.4|977|96
1622128220000|2021-05-27 15:10:20|977.2|977.2|977.4|977|977.4|977.2|977.2|977|2515
1622128260000|2021-05-27 15:11:00|977.2||977.4||977.4||977.2||3306
1622128270000|2021-05-27 15:11:10|977.2|976.8|977|976.6|977.2|976.8|976.4|976.2|42524
1622128280000|2021-05-27 15:11:20|976.8|976.4|976.8|976.4|977|976.8|976.8|976.4|13776
1622128290000|2021-05-27 15:11:30|976.6|976.2|977|976.6|977.2|976.8|976.4|976.2|23563
1622128300000|2021-05-27 15:11:40|976.8|976.8|976.8|976.6|977|976.8|976.4|976|29867
1622128310000|2021-05-27 15:11:50|976.6|976.4|976.8|976.6|977|976.8|976.6|976.2|6937
1622128320000|2021-05-27 15:12:00|976.6|976.4|977.4|977|977.4|977.2|976.6|976.4|27071
1622128330000|2021-05-27 15:12:10|977.2|976.8|977|976.6|977.2|977|977|976.6|9117
1622128340000|2021-05-27 15:12:20|977.2|976.8|977|976.8|977.2|977|977|976.8|2811
1622128350000|2021-05-27 15:12:30|977.2|977|977.2|976.8|977.2|977|977|976.8|10710
1622128360000|2021-05-27 15:12:40|977|976.6|977|976.6|977.2|976.8|976.8|976.6|14355
1622128370000|2021-05-27 15:12:50|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|322
1622128380000|2021-05-27 15:13:00|977.4|977|977.2|977|977.6|977.2|977.2|977|3877
1622128390000|2021-05-27 15:13:10|977|976.8|976.8|976.6|977|977|976.8|976.6|10172
1622128400000|2021-05-27 15:13:20|977|976.8|977.2|976.8|977.2|977|976.6|976.4|13155
1622128410000|2021-05-27 15:13:30|977.4|977|977.4|977|977.4|977|977.4|977|0
1622128440000|2021-05-27 15:14:00|977.2|977.2|977.8|977.4|977.8|977.6|977.2|977|9155
1622128450000|2021-05-27 15:14:10|977.6|977.2|977.4|977.2|977.8|977.2|977.4|977.2|5289
1622128460000|2021-05-27 15:14:20|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.2|1868
1622128470000|2021-05-27 15:14:30|||||||||1648
1622128490000|2021-05-27 15:14:50||977.2||977.4||977.4||977.2|1782
1622128500000|2021-05-27 15:15:00|977.8|977.6|978.4|978|978.4|978.2|977.8|977.6|14688
1622128510000|2021-05-27 15:15:10|978.6|978.2|978.6|978.4|978.6|978.4|978.6|978.2|2110
1622128520000|2021-05-27 15:15:20|978.4|978.2|978.6|978.2|978.6|978.4|978.2|978|6248
1622128530000|2021-05-27 15:15:30|978.4|978.4|978.6|978.4|978.6|978.4|978.4|978.4|0
1622128540000|2021-05-27 15:15:40|978.4|978.2|978.6|978.4|978.6|978.4|978.4|978.2|502
1622128550000|2021-05-27 15:15:50|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|6410
1622128560000|2021-05-27 15:16:00|978.8|978.6|978.6|978.4|978.8|978.6|978.6|978.4|9284
1622128570000|2021-05-27 15:16:10|978.4|978.2|978.4|978.2|978.4|978.2|978.2|978|12369
1622128580000|2021-05-27 15:16:20|978.6|978|978.6|978.4|978.6|978.4|978.4|978|8288
1622128590000|2021-05-27 15:16:30|978.8|978.6|978.6|978.2|978.8|978.6|978.6|978.2|514
1622128600000|2021-05-27 15:16:40|978.8|978.4|979|978.6|979|978.8|978.8|978.4|2037
1622128610000|2021-05-27 15:16:50|978.8||978.8||978.8||978.8||0
1622128620000|2021-05-27 15:17:00|||||||||2680
1622128640000|2021-05-27 15:17:20|978.6|978.4|978.8|978.6|978.8|978.6|978.6|978.4|6205
1622128650000|2021-05-27 15:17:30|979|978.8|978.8|978.6|979|978.8|978.8|978.6|10200
1622128660000|2021-05-27 15:17:40|978.6|978.4|979|978.6|979|978.8|978.6|978.4|21245
1622128670000|2021-05-27 15:17:50|978.8|978.4|978.6|978.2|978.8|978.6|978.4|978|16301
1622128680000|2021-05-27 15:18:00|978.4||978.6||978.6||978.4||5600
1622128690000|2021-05-27 15:18:10|978.8|978.4|978.6|978.4|978.8|978.6|978.6|978.4|440
1622128700000|2021-05-27 15:18:20|978.4|978.2|978.4|978|978.6|978.2|978.2|978|2722
1622128720000|2021-05-27 15:18:40|||||||||645
1622128730000|2021-05-27 15:18:50|||||||||1745
1622128740000|2021-05-27 15:19:00|||||||||1962
1622128750000|2021-05-27 15:19:10|978.2|977.8|979|978.6|979|978.8|978|977.8|28907
1622128760000|2021-05-27 15:19:20|978.8|978.8|979.2|978.8|979.2|979|978.8|978.6|9593
1622128770000|2021-05-27 15:19:30|||||||||41
1622128780000|2021-05-27 15:19:40|979.4|979|979.4|979|980|979.8|979.4|979|12780
1622128790000|2021-05-27 15:19:50|979.2|978.8|979.2|978.8|979.4|979|979|978.8|7609
1622185250000|2021-05-28 07:00:50|983|980.4|982.8|982.4|983.4|982.8|982.4|980.4|3925
1622185260000|2021-05-28 07:01:00|983|982.6|985.4|984.6|985.4|984.6|983|982.4|124666
1622185270000|2021-05-28 07:01:10|985.2|984.8|985.4|984.8|985.4|985.2|985|984.6|15104
1622185280000|2021-05-28 07:01:20|985.2|984.4|984.4|983.8|985.2|984.4|984.4|983.6|2958
1622185290000|2021-05-28 07:01:30|984.2|983.6|984.4|983.6|984.4|983.6|983.8|982.8|3585
1622185310000|2021-05-28 07:01:50|984.2|983.4|984.2|983.4|984.2|983.4|984.2|983.4|1981
1622185320000|2021-05-28 07:02:00|984|983.2|983.2|982.4|984.2|983.2|983.2|982.2|1298
1622185350000|2021-05-28 07:02:30|982.8|982.2|982|981.4|982.8|982.4|982|980.8|2783
1622185370000|2021-05-28 07:02:50|982.2||982.4||982.4||982.2||3551
1622185380000|2021-05-28 07:03:00|982.6|981.6|983.6|982.8|983.8|982.8|982.6|981.6|1079
1622185390000|2021-05-28 07:03:10|983.4||983.4||983.4||983.2||0
1622185410000|2021-05-28 07:03:30|983.2|982.6|982.4|981.4|983.2|982.8|982.4|981.4|4890
1622185420000|2021-05-28 07:03:40|982.2|981.6|982|981.4|982.2|981.6|982|981.4|0
1622185430000|2021-05-28 07:03:50|981.8|980.8|981.8|980.8|982|981|981.4|980.2|13
1622185440000|2021-05-28 07:04:00|981.4||981.4||981.4||981.4||0
1622185450000|2021-05-28 07:04:10|981.2||981.4||981.4||981.2||565
1622185460000|2021-05-28 07:04:20|981.2|980.6|981.2|980.4|981.2|980.6|981.2|980.2|839
1622185470000|2021-05-28 07:04:30||980.2||980.2||980.2||980.2|0
1622185480000|2021-05-28 07:04:40||980.4||980.4||980.4||980.4|0
1622185510000|2021-05-28 07:05:10|981.4|980.8|982|981.4|982|981.4|981.4|980.8|5480
1622185520000|2021-05-28 07:05:20|981.8|981.2|981.4|980.8|981.8|981.2|981.2|980.2|3593
1622185530000|2021-05-28 07:05:30|981.6||981.6||981.6||981.6||1849
1622185550000|2021-05-28 07:05:50||981||981||981.2||981|3299
1622185570000|2021-05-28 07:06:10|981.4|980.8|980.6|980|981.4|980.8|980.4|980|10293
1622185610000|2021-05-28 07:06:50|980.8|980.2|980.8|980.2|981.8|981|980.8|980|83487
1622185620000|2021-05-28 07:07:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980|299
1622185630000|2021-05-28 07:07:10|980.6|980|980.8|980.4|981|980.6|980.4|980|9281
1622185640000|2021-05-28 07:07:20|981|980.6|980.8|980.6|981|980.6|980.8|980.4|5435
1622185650000|2021-05-28 07:07:30|980.6|980.4|980|979.6|980.6|980.4|979.6|979.2|31661
1622185680000|2021-05-28 07:08:00|979.8|979.8|978.6|978.2|979.8|979.8|978.6|978|8996
1622185690000|2021-05-28 07:08:10|978.8|978.4|979.2|978.6|979.6|979|978.8|978.4|4241
1622185700000|2021-05-28 07:08:20|979.4|978.8|979.4|978.6|979.4|978.8|979.4|978.6|0
1622185710000|2021-05-28 07:08:30|979.6|978.8|979.4|978.8|979.6|979.2|979.4|978.8|523
1622185720000|2021-05-28 07:08:40|979.2|978.6|979.2|978.6|979.2|978.6|979|978.6|299
1622185730000|2021-05-28 07:08:50|979|978.4|978.6|978.2|979|978.6|978.6|978.2|4341
1622185740000|2021-05-28 07:09:00|978.8|978|978.8|978|979|978.6|978.6|978|13300
1622185750000|2021-05-28 07:09:10|978.6|978.2|978.6|978|978.8|978.2|978.6|978|1576
1622185790000|2021-05-28 07:09:50|978.8|978.2|979|978.4|979|978.4|978.8|978.2|259
1622185800000|2021-05-28 07:10:00|978.8|978.6|978.6|978|979|978.6|978.4|978|3119
1622185820000|2021-05-28 07:10:20|978.8|978.2|979.8|979.4|979.8|979.4|978.8|978.2|9689
1622185830000|2021-05-28 07:10:30|979.6|979.2|978.6|978.2|979.6|979.2|978.6|978|1317
1622185850000|2021-05-28 07:10:50|978.4|978|977.6|977.2|978.4|978|977.4|977|12361
1622185860000|2021-05-28 07:11:00|977.8|977.4|977.6|977.2|977.8|977.6|977.6|977.2|2548
1622185870000|2021-05-28 07:11:10|977.4|977|977.4|977.2|977.4|977.2|977.4|977|982
1622185880000|2021-05-28 07:11:20|977.6|977.4|978.4|977.8|978.6|978.4|977.6|977.4|22146
1622185890000|2021-05-28 07:11:30|978.6|978|977.6|977.2|979.2|978.6|977.6|977|28285
1622185900000|2021-05-28 07:11:40|977.4|977|977.6|977|977.6|977|977.4|977|50
1622185910000|2021-05-28 07:11:50|977.4||977.6||977.6||977.4||52
1622185920000|2021-05-28 07:12:00|977.4|976.8|977.4|977|977.4|977|977.2|976.8|10942
1622185930000|2021-05-28 07:12:10|977.2|976.8|977|976.8|977.2|977|977|976.8|2231
1622185940000|2021-05-28 07:12:20|977.2|976.6|977.4|977.2|977.4|977.2|977.2|976.6|232820
1622185950000|2021-05-28 07:12:30|977.6||977.6||977.6||977.6||319
1622185970000|2021-05-28 07:12:50|977.8|977.4|977.8|977.2|977.8|977.4|977.8|977.2|1753
1622185980000|2021-05-28 07:13:00|977.6||977.6||977.6||977.6||0
1622185990000|2021-05-28 07:13:10|||||||||542
1622186000000|2021-05-28 07:13:20|977.8|977.6|977.6|977.2|977.8|977.6|977.6|977.2|12900
1622186010000|2021-05-28 07:13:30|977.4|977|977.2|976.8|977.4|977|977|976.6|5041
1622186020000|2021-05-28 07:13:40|977.4|977|977.4|977|977.4|977|977.4|977|344
1622186030000|2021-05-28 07:13:50|977.2||977.2||977.2||977.2||0
1622186040000|2021-05-28 07:14:00|977.4|976.8|977.6|977.2|977.6|977.2|977.2|976.6|2098
1622186050000|2021-05-28 07:14:10|977.8|977.4|977.4|976.8|978.2|977.8|977.4|976.8|18900
1622186060000|2021-05-28 07:14:20|977.6|977|977.6|977.2|977.8|977.4|977.6|977|3341
1622186070000|2021-05-28 07:14:30|977.8|977.4|978.6|978|978.6|978|977.8|977.4|8212
1622186080000|2021-05-28 07:14:40||978.2||978.2||978.2||978|2722
1622186100000|2021-05-28 07:15:00|978.8|978.4|978.2|977.8|978.8|978.6|978|977.8|14815
1622186110000|2021-05-28 07:15:10|978.4|978|978.2|977.8|978.4|978|978.2|977.8|6725
1622186120000|2021-05-28 07:15:20|978.4|978|978.4|977.8|978.4|978|978.2|977.8|2656
1622186130000|2021-05-28 07:15:30||978.2||977.8||978.2||977.8|7611
1622186140000|2021-05-28 07:15:40|||||||||567
1622186150000|2021-05-28 07:15:50||978||978||978||978|3919
1622186160000|2021-05-28 07:16:00|978.6|978.2|978.6|978|978.6|978.4|978.4|978|6461
1622186170000|2021-05-28 07:16:10|978.4|977.8|978|977.6|978.4|977.8|978|977.6|12182
1622186180000|2021-05-28 07:16:20|977.8|977.4|978|977.6|978|977.8|977.8|977.4|4413
1622186190000|2021-05-28 07:16:30|977.8||978||978||977.8||0
1622186200000|2021-05-28 07:16:40||977.8||977.6||977.8||977.6|4398
1622186210000|2021-05-28 07:16:50||977.8||977.8||977.8||977.8|729
1622186220000|2021-05-28 07:17:00|978.2|978|978.4|978|978.4|978|978|977.8|9248
1622186240000|2021-05-28 07:17:20|978.6|978.2|978.4|978.2|978.6|978.2|978.4|978.2|2885
1622186250000|2021-05-28 07:17:30|978.6|978.4|978.8|978.4|978.8|978.4|978.4|978.2|3669
1622186260000|2021-05-28 07:17:40|979|978.6|979.6|979|979.6|979|979|978.4|3555
1622186270000|2021-05-28 07:17:50|979.8|979.2|979.8|979.4|979.8|979.4|979.8|979.2|1598
1622186290000|2021-05-28 07:18:10|980|979.6|980.6|980.4|980.6|980.4|980|979.6|13000
1622186300000|2021-05-28 07:18:20|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|2453
1622186310000|2021-05-28 07:18:30|980.2|980|980.2|979.8|980.4|980.2|980.2|979.8|3089
1622186320000|2021-05-28 07:18:40|980|979.6|979.6|979|980|979.6|979.4|979|5391
1622186330000|2021-05-28 07:18:50|979.4|979.2|979.4|979|979.4|979.2|979.2|979|0
1622186340000|2021-05-28 07:19:00||979.2||979||979.2||979|2557
1622186360000|2021-05-28 07:19:20|||||||||1405
1622186370000|2021-05-28 07:19:30|979.6|979.2|979.8|979.6|979.8|979.6|979.6|979|3248
1622186380000|2021-05-28 07:19:40|979.6|979.4|979.6|979|979.8|979.6|979.6|979|5015
1622186390000|2021-05-28 07:19:50|979.4|979.2|979.8|979.2|979.8|979.2|979.4|979|2593
1622186400000|2021-05-28 07:20:00|979.6|979|978.4|978|979.6|979.2|978.4|978|14559
1622186410000|2021-05-28 07:20:10|978.2|977.8|978.8|978.4|979|978.6|978.2|977.8|8659
1622186420000|2021-05-28 07:20:20||978.6||978.6||978.6||978.6|0
1622186430000|2021-05-28 07:20:30|978.6|978.4|978.4|978|978.6|978.6|978.4|978|5250
1622186440000|2021-05-28 07:20:40|978.2|977.8|978|977.6|978.2|977.8|977.8|977.6|3400
1622186460000|2021-05-28 07:21:00|977.8|977.4|977.8|977.6|977.8|977.6|977.8|977.4|2156
1622186470000|2021-05-28 07:21:10|977.6|977.4|977.8|977.2|977.8|977.4|977.6|977.2|7467
1622186480000|2021-05-28 07:21:20|977.6|977|977|976.6|977.6|977|977|976.6|8888
1622186500000|2021-05-28 07:21:40|977.2|976.8|977.2|976.6|977.2|976.8|977.2|976.6|5012
1622186510000|2021-05-28 07:21:50|977||977||977.2||977||0
1622186520000|2021-05-28 07:22:00|977.2|976.8|978|977.6|978|977.8|977.2|976.8|12675
1622186530000|2021-05-28 07:22:10||977.4||977.6||977.6||977.4|0
1622186540000|2021-05-28 07:22:20|977.8|977.4|977.4|976.8|977.8|977.4|977.4|976.8|8282
1622186550000|2021-05-28 07:22:30|977.2|976.6|977.6|977.2|977.6|977.4|977.2|976.6|1076
1622186560000|2021-05-28 07:22:40|977.8|977.4|977.8|977.4|977.8|977.4|977.8|977.4|781
1622186570000|2021-05-28 07:22:50||977.2||977.4||977.4||977.2|2950
1622186580000|2021-05-28 07:23:00|977.6|977.2|977.6|977.4|977.6|977.4|977.4|977.2|4099
1622186590000|2021-05-28 07:23:10|||||||||2424
1622186600000|2021-05-28 07:23:20|977.8|977.6|977.8|977.4|977.8|977.6|977.8|977.4|1986
1622186610000|2021-05-28 07:23:30|977.6|977.2|977.8|977.4|977.8|977.4|977.6|977.2|142
1622186620000|2021-05-28 07:23:40|977.6|977.2|977.8|977.2|977.8|977.4|977.4|977|761
1622186640000|2021-05-28 07:24:00|977.6|977.4|977.8|977.2|977.8|977.4|977.6|977.2|880
1622186650000|2021-05-28 07:24:10|977.6||977.6||977.6||977.6||1917
1622186670000|2021-05-28 07:24:30|977.8|977.4|978|977.6|978|977.6|977.8|977.2|5535
1622186680000|2021-05-28 07:24:40||977.8||977.6||977.8||977.6|0
1622186690000|2021-05-28 07:24:50|977.8|977.4|977.6|977.2|977.8|977.4|977.4|977.2|2111
1622186730000|2021-05-28 07:25:30|977.4|976.8|977.4|976.8|977.6|977.2|977.4|976.8|3797
1622186740000|2021-05-28 07:25:40|977.6|977|977.8|977.4|977.8|977.4|977.6|977|3065
1622186760000|2021-05-28 07:26:00|977.6|977.2|977|976.8|977.8|977.2|977|976.6|39249
1622186770000|2021-05-28 07:26:10|||||||||132
1622186780000|2021-05-28 07:26:20|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|1208
1622186790000|2021-05-28 07:26:30|977||977||977||977||763
1622186800000|2021-05-28 07:26:40|976.8|976.4|976.6|976.4|976.8|976.4|976.6|976|7156
1622186810000|2021-05-28 07:26:50|976.8|976.6|977|976.6|977|976.6|976.8|976.4|17785
1622186820000|2021-05-28 07:27:00|976.8|976.4|976.8|976.4|976.8|976.4|976.8|976.4|2333
1622186830000|2021-05-28 07:27:10|977.2|976.6|977.2|977|977.2|977|977.2|976.4|15221
1622186850000|2021-05-28 07:27:30|977|976.8|977.2|977|977.2|977|977|976.6|2952
1622186860000|2021-05-28 07:27:40||976.8||976.8||976.8||976.8|56
1622186890000|2021-05-28 07:28:10|977|976.6|977.2|976.8|977.2|977|977|976.6|12054
1622186900000|2021-05-28 07:28:20|977|976.6|977.2|976.6|977.2|976.6|977|976.6|3180
1622186910000|2021-05-28 07:28:30|977|976.4|976.6|976.2|977|976.4|976.4|976|8032
1622186920000|2021-05-28 07:28:40|976.4|976|976.6|976.4|976.8|976.4|976.2|976|7061
1622186930000|2021-05-28 07:28:50||976.2||976.2||976.2||976|0
1622186950000|2021-05-28 07:29:10|976.8|976.4|977.2|977|977.2|977|976.8|976.4|5854
1622186960000|2021-05-28 07:29:20|977.4|976.8|977.4|976.8|977.6|977.2|977.2|976.8|2000
1622186970000|2021-05-28 07:29:30||977||977||977||977|0
1622186980000|2021-05-28 07:29:40|977.6|977.2|977.8|977.2|977.8|977.4|977.6|977.2|4719
1622186990000|2021-05-28 07:29:50|977.6|977|977.8|977.4|977.8|977.4|977.6|977|0
1622187000000|2021-05-28 07:30:00|978|977.6|978.4|978|978.4|978|978|977.4|9148
1622187010000|2021-05-28 07:30:10|978.2||978.2||978.2||978.2||0
1622187020000|2021-05-28 07:30:20||977.8||977.8||977.8||977.8|284
1622187030000|2021-05-28 07:30:30|978.4|978|978.4|978|978.4|978|978.4|977.8|2456
1622187040000|2021-05-28 07:30:40|978.6|978.2|979|978.6|979.2|978.6|978.6|978|3264
1622187050000|2021-05-28 07:30:50|979.2|978.8|979|978.6|979.4|978.8|979|978.6|0
1622187060000|2021-05-28 07:31:00|979.2|978.8|979.4|979|979.4|979|979.2|978.8|0
1622187070000|2021-05-28 07:31:10|979.6|979.2|980|979.4|980|979.4|979.4|979.2|3027
1622187080000|2021-05-28 07:31:20|979.8|979.2|979.6|979.2|979.8|979.4|979.6|979.2|4104
1622187110000|2021-05-28 07:31:50|979.4|979|979.4|979|979.4|979.2|979.4|979|7809
1622187150000|2021-05-28 07:32:30|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|100
1622187170000|2021-05-28 07:32:50|979.4|979|979.2|979|979.6|979.2|979.2|978.8|3928
1622187190000|2021-05-28 07:33:10|979|978.8|979|978.6|979|978.8|978.8|978.6|2993
1622187230000|2021-05-28 07:33:50|978.8|978.4|978.4|978|978.8|978.4|978.4|978|11390
1622187240000|2021-05-28 07:34:00|978.6|978.2|979|978.6|979|978.6|978.6|978.2|5251
1622187260000|2021-05-28 07:34:20||978.8||978.6||978.8||978.6|1365
1622187270000|2021-05-28 07:34:30|979.2|978.8|979.2|979|979.2|979|979.2|978.6|1963
1622187290000|2021-05-28 07:34:50|979|978.8|979|978.6|979|978.8|979|978.6|3074
1622187300000|2021-05-28 07:35:00|978.8|978.4|978.6|978.2|978.8|978.4|978.4|978.2|2783
1622187310000|2021-05-28 07:35:10|978.4|978|978.4|978|978.4|978|978.2|978|839
1622187320000|2021-05-28 07:35:20|||||||||250
1622187330000|2021-05-28 07:35:30|978.2||978.2||978.4||978.2||0
1622187340000|2021-05-28 07:35:40|||||||||1016
1622187350000|2021-05-28 07:35:50||977.8||977.8||977.8||977.8|152
1622187390000|2021-05-28 07:36:30|978||978||978.2||978||261
1622187400000|2021-05-28 07:36:40||977.6||977.6||977.6||977.4|3474
1622187450000|2021-05-28 07:37:30|977.8|977.4|977.6|977.2|978|977.4|977.6|977.2|8139
1622187490000|2021-05-28 07:38:10|977.4|977.4|977.4|977.2|977.4|977.4|977.4|977.2|2846
1622187500000|2021-05-28 07:38:20|977.2|977|977.2|976.8|977.4|977|977|976.8|2256
1622187510000|2021-05-28 07:38:30|977||977||977||977||0
1622187530000|2021-05-28 07:38:50|976.8|976.4|976.8|976.2|976.8|976.4|976.8|976.2|337
1622187540000|2021-05-28 07:39:00||976.4||976.6||976.6||976.4|2686
1622187550000|2021-05-28 07:39:10|977||976.8||977||976.8||347
1622187560000|2021-05-28 07:39:20|977|976.4|977.2|976.8|977.2|976.8|977|976.4|5652
1622187580000|2021-05-28 07:39:40||977||977||977||977|0
1622187590000|2021-05-28 07:39:50|977.4|977.2|977.6|977.2|977.6|977.2|977.4|977.2|3153
1622187660000|2021-05-28 07:41:00|977.8|977.4|978.2|978|978.2|978|977.8|977.4|2571
1622187680000|2021-05-28 07:41:20|978.4|978.2|978.4|978|978.4|978.2|978.4|978|6282
1622187750000|2021-05-28 07:42:30|978.6|978.2|978.8|978.4|979|978.8|978.6|978|5496
1622187760000|2021-05-28 07:42:40|979|978.6|979|978.6|979|978.8|978.8|978.6|214
1622187770000|2021-05-28 07:42:50||978.8||978.8||978.8||978.8|700
1622187780000|2021-05-28 07:43:00|979.2|979|979.2|978.8|979.4|979|979.2|978.8|1227
1622187810000|2021-05-28 07:43:30|979|978.6|979|978.6|979|978.8|978.8|978.6|4518
1622187850000|2021-05-28 07:44:10|978.8||979||979||978.8||2438
1622187870000|2021-05-28 07:44:30||978.8||978.6||978.8||978.6|0
1622187880000|2021-05-28 07:44:40|||||||||947
1622187920000|2021-05-28 07:45:20||978.8||978.8||978.8||978.8|11301
1622187930000|2021-05-28 07:45:30||978.6||978.6||978.6||978.6|1897
1622187940000|2021-05-28 07:45:40||978.8||978.8||978.8||978.6|11625
1622187950000|2021-05-28 07:45:50|978.8|978.6|978.6|978.4|979|978.6|978.6|978.4|7563
1622187960000|2021-05-28 07:46:00|978.4|978.2|978.4|978|978.6|978.2|978.4|978|4929
1622187980000|2021-05-28 07:46:20|978.6|978.2|978.8|978.4|978.8|978.4|978.6|978.2|6056
1622187990000|2021-05-28 07:46:30|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|1347
1622188000000|2021-05-28 07:46:40|978.8|978.4|979.2|978.6|979.2|978.6|978.6|978.4|5548
1622188010000|2021-05-28 07:46:50|979.4|978.8|979.6|979.2|979.8|979.2|979.4|978.8|14930
1622188020000|2021-05-28 07:47:00|979.8|979.4|979.6|979.2|979.8|979.4|979.6|979.2|0
1622188050000|2021-05-28 07:47:30|979.4|979|979.2|978.8|979.6|979|979.2|978.8|1758
1622188080000|2021-05-28 07:48:00|979||979||979.2||979||152
1622188090000|2021-05-28 07:48:10|979.2|979|979|978.8|979.2|979|979|978.8|623
1622188110000|2021-05-28 07:48:30|979.2|979|979.2|979|979.2|979|979|978.8|434
1622188130000|2021-05-28 07:48:50|979|978.8|979.2|979|979.2|979|979|978.8|4998
1622188140000|2021-05-28 07:49:00|979.4|979.2|979.2|979|979.4|979.2|979.2|979|5191
1622188150000|2021-05-28 07:49:10|979.4||979.4||979.4||979.4||73
1622188160000|2021-05-28 07:49:20|979.2|978.8|979.2|978.8|979.2|978.8|979|978.8|7493
1622188180000|2021-05-28 07:49:40|979.4|979|979.4|979|979.4|979.2|979.2|979|1975
1622188190000|2021-05-28 07:49:50||978.8||979||979||978.8|0
1622188240000|2021-05-28 07:50:40|979.2||979.2||979.2||979.2||748
1622188250000|2021-05-28 07:50:50|||||||||52
1622188260000|2021-05-28 07:51:00|||||||||2166
1622188270000|2021-05-28 07:51:10|979.4|979.2|979.2|979|979.4|979.2|979.2|979|1167
1622188280000|2021-05-28 07:51:20|||||||||100
1622188290000|2021-05-28 07:51:30|||||||||1094
1622188370000|2021-05-28 07:52:50||978.8||979||979||978.8|9509
1622188420000|2021-05-28 07:53:40|||||||||1730
1622188430000|2021-05-28 07:53:50|||||||||460
1622188450000|2021-05-28 07:54:10|||||||||15
1622188460000|2021-05-28 07:54:20|979.4|979.2|979.8|979.4|979.8|979.4|979.2|979.2|15221
1622188470000|2021-05-28 07:54:30|980|979.6|980|979.8|980|979.8|980|979.6|1563
1622188500000|2021-05-28 07:55:00|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|2421
1622188530000|2021-05-28 07:55:30|980|979.8|979.8|979.6|980|979.8|979.8|979.6|635
1622188540000|2021-05-28 07:55:40|980|979.4|979.6|979.4|980|979.4|979.6|979.4|6714
1622188550000|2021-05-28 07:55:50|||||||||1257
1622188560000|2021-05-28 07:56:00|||||||||54
1622188570000|2021-05-28 07:56:10|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|7232
1622188590000|2021-05-28 07:56:30|||||||||277
1622188610000|2021-05-28 07:56:50|979.6|979.4|979.6|979.4|979.6|979.4|979.6|979.4|1959
1622188620000|2021-05-28 07:57:00|979.8||979.8||979.8||979.6||260
1622188630000|2021-05-28 07:57:10|980|979.6|980.6|980.4|980.6|980.4|980|979.6|29314
1622188640000|2021-05-28 07:57:20||980.2||980.4||980.4||980.2|6580
1622188660000|2021-05-28 07:57:40|980.8|980.6|981.2|981|981.2|981|980.8|980.6|4742
1622188680000|2021-05-28 07:58:00|981|980.8|980.8|980.6|981|980.8|980.8|980.6|7515
1622188690000|2021-05-28 07:58:10|||||||||70
1622188710000|2021-05-28 07:58:30|981|980.8|981.2|981|981.2|981|981|980.8|534
1622188720000|2021-05-28 07:58:40|981.4|981.2|981.4|981.2|981.4|981.2|981.2|981.2|936
1622188730000|2021-05-28 07:58:50|981|981|981.6|981.2|981.6|981.2|981|980.8|10748
1622188740000|2021-05-28 07:59:00||981.4||981.4||981.4||981.4|72
1622188750000|2021-05-28 07:59:10|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|1920
1622188760000|2021-05-28 07:59:20|981.6|981.2|981.4|981.2|981.8|981.2|981.4|981.2|5507
1622188770000|2021-05-28 07:59:30|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|2656
1622188780000|2021-05-28 07:59:40|||||||||150
1622188790000|2021-05-28 07:59:50||981.6||981.6||981.6||981.6|240
1622188810000|2021-05-28 08:00:10|982|981.8|982|981.8|982|981.8|982|981.8|1801
1622188830000|2021-05-28 08:00:30|982.2|982|982.4|982|982.4|982.2|982.2|982|2518
1622188840000|2021-05-28 08:00:40|982.2||982.2||982.2||982.2||0
1622188850000|2021-05-28 08:00:50|982.4||982.4||982.4||982.4||0
1622188870000|2021-05-28 08:01:10|982.6|982.2|982.2|982|982.6|982.2|982|981.8|16765
1622188900000|2021-05-28 08:01:40|||||||||895
1622188910000|2021-05-28 08:01:50|982|981.8|982.2|982|982.2|982|982|981.8|4000
1622188930000|2021-05-28 08:02:10|||||||||67
1622188940000|2021-05-28 08:02:20|982.4|982.2|982|981.8|982.6|982.2|982|981.8|53630
1622188950000|2021-05-28 08:02:30|981.8|981.6|982|981.6|982|981.6|981.8|981.6|11038
1622188960000|2021-05-28 08:02:40|981.8||982||982||981.8||6635
1622188970000|2021-05-28 08:02:50|981.8|981.8|982|981.8|982|981.8|981.8|981.6|415
1622188980000|2021-05-28 08:03:00|982.2|981.6|982.4|982|982.4|982|982.2|981.6|14699
1622189000000|2021-05-28 08:03:20|982.2||982.2||982.2||982.2||0
1622189010000|2021-05-28 08:03:30|||||||||1000
1622189020000|2021-05-28 08:03:40|982|981.8|982|981.8|982|981.8|982|981.8|6055
1622189030000|2021-05-28 08:03:50|982.2||982.4||982.4||982.2||560
1622189040000|2021-05-28 08:04:00||982||982||982||982|0
1622189050000|2021-05-28 08:04:10|982.2|981.8|981.8|981.6|982.2|981.8|981.8|981.6|10106
1622189060000|2021-05-28 08:04:20|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.2|7084
1622189070000|2021-05-28 08:04:30|982|981.8|982|981.6|982|981.8|982|981.6|5987
1622189080000|2021-05-28 08:04:40|981.8|981.4|982.2|981.8|982.2|981.8|981.8|981.4|5103
1622189090000|2021-05-28 08:04:50|982||982||982||982||16803
1622189100000|2021-05-28 08:05:00|||||||||4739
1622189110000|2021-05-28 08:05:10|982.2||982.2||982.2||982.2||0
1622189130000|2021-05-28 08:05:30|982|982|982.2|981.8|982.2|982|982|981.8|5734
1622189140000|2021-05-28 08:05:40||982||982||982||982|0
1622189150000|2021-05-28 08:05:50|||||||||100
1622189160000|2021-05-28 08:06:00|982|981.8|982|981.8|982|981.8|982|981.8|4908
1622189170000|2021-05-28 08:06:10|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|8130
1622189190000|2021-05-28 08:06:30|981.6|981.4|982|981.6|982|981.6|981.6|981.4|12425
1622189200000|2021-05-28 08:06:40|982.2|981.8|981.8|981.4|982.2|981.8|981.8|981.4|17502
1622189210000|2021-05-28 08:06:50|982|981.6|981.8|981.4|982|981.8|981.8|981.4|1232
1622189220000|2021-05-28 08:07:00|982|981.6|982|981.6|982|981.6|982|981.6|990
1622189230000|2021-05-28 08:07:10|981.8|981.4|981.8|981.4|982.2|982|981.8|981.4|19209
1622189240000|2021-05-28 08:07:20|981.6|981.2|981.4|981.2|982|981.8|981.4|981.2|33355
1622189250000|2021-05-28 08:07:30|981.6|981|982.2|982|982.2|982|981.2|981|48169
1622189260000|2021-05-28 08:07:40|982|981.8|981.8|981.6|982|981.8|981.8|981.6|10319
1622189270000|2021-05-28 08:07:50|982|981.8|982.2|981.8|982.2|982|981.8|981.6|19631
1622189280000|2021-05-28 08:08:00|982|981.6|982|981.6|982|981.6|981.8|981.6|4861
1622189310000|2021-05-28 08:08:30|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|107
1622189320000|2021-05-28 08:08:40|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|2860
1622189340000|2021-05-28 08:09:00|981.4||981.4||981.4||981.4||0
1622189350000|2021-05-28 08:09:10||981||981||981||981|955
1622189360000|2021-05-28 08:09:20|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|664
1622189370000|2021-05-28 08:09:30|981|980.6|981|980.6|981|980.6|981|980.6|10419
1622189390000|2021-05-28 08:09:50|981.2|980.8|981.4|981|981.4|981.2|981.2|980.8|3761
1622189400000|2021-05-28 08:10:00|981.2||981.2||981.4||981.2||55
1622189410000|2021-05-28 08:10:10|||||||||51
1622189420000|2021-05-28 08:10:20|||||||||395
1622189440000|2021-05-28 08:10:40|981|980.8|980.6|980.2|981|980.8|980.6|980.2|3711
1622189450000|2021-05-28 08:10:50|980.8|980.4|980.6|980.2|980.8|980.4|980.6|980.2|90
1622189480000|2021-05-28 08:11:20|980.4|980|980.4|980|980.4|980.2|980.2|980|7133
1622189490000|2021-05-28 08:11:30|980.6|980.2|980.4|980|980.6|980.2|980.4|980|6680
1622189510000|2021-05-28 08:11:50|980.2|979.8|980|979.8|980.2|979.8|979.8|979.4|2735
1622189520000|2021-05-28 08:12:00|980.2|979.6|979.8|979.6|980.2|979.6|979.8|979.6|5690
1622189530000|2021-05-28 08:12:10|979.6|979.4|979.6|979.2|979.8|979.4|979.6|979.2|785
1622189540000|2021-05-28 08:12:20|979.4|979.4|979.4|979.2|979.6|979.4|979.2|979|11793
1622189550000|2021-05-28 08:12:30|979.2|979|979.4|979.2|979.6|979.2|979.2|979|4270
1622189580000|2021-05-28 08:13:00|979.6|979.4|979.8|979.4|979.8|979.4|979.6|979.4|2667
1622189590000|2021-05-28 08:13:10|979.6|979.2|979.6|979.2|979.6|979.2|979.6|979.2|0
1622189600000|2021-05-28 08:13:20|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|4576
1622189630000|2021-05-28 08:13:50|980|979.6|980|979.8|980|979.8|980|979.6|1497
1622189640000|2021-05-28 08:14:00|980.2|979.6|980.4|980|980.4|980|980.2|979.6|17834
1622189650000|2021-05-28 08:14:10|980.2|979.8|980.2|979.8|980.2|979.8|980|979.8|3863
1622189660000|2021-05-28 08:14:20||980||980||980||980|7000
1622189670000|2021-05-28 08:14:30||979.8||979.8||979.8||979.8|2026
1622189680000|2021-05-28 08:14:40|980|980|980.2|979.8|980.2|980|980|979.8|1987
1622189690000|2021-05-28 08:14:50|980|979.6|980.2|979.8|980.2|979.8|979.8|979.6|962
1622189700000|2021-05-28 08:15:00|980||980||980||980||0
1622189710000|2021-05-28 08:15:10|||||||||284
1622189720000|2021-05-28 08:15:20|979.8|979.6|979.8|979.6|979.8|979.6|979.8|979.6|5697
1622189730000|2021-05-28 08:15:30|980|979.8|979.8|979.6|980|979.8|979.8|979.6|4876
1622189740000|2021-05-28 08:15:40|||||||||20
1622189750000|2021-05-28 08:15:50|979.6|979.4|979.6|979.2|979.6|979.4|979.6|979.2|2121
1622189760000|2021-05-28 08:16:00||979.4||979.4||979.4||979.4|297
1622189770000|2021-05-28 08:16:10|||||||||148
1622189780000|2021-05-28 08:16:20|||||||||139
1622189790000|2021-05-28 08:16:30|980|979.6|980|979.6|980|979.6|980|979.6|9707
1622189800000|2021-05-28 08:16:40||979.8||979.8||979.8||979.8|842
1622189810000|2021-05-28 08:16:50|979.8|979.6|979.8|979.4|980|979.6|979.8|979.4|2202
1622189840000|2021-05-28 08:17:20|||||||||244
1622189860000|2021-05-28 08:17:40||979.6||979.6||979.6||979.6|0
1622189880000|2021-05-28 08:18:00|||||||||2540
1622189920000|2021-05-28 08:18:40|||||||||146
1622189940000|2021-05-28 08:19:00|980|979.8|980|979.8|980|979.8|979.8|979.6|2651
1622189950000|2021-05-28 08:19:10|980.2|980|980.8|980.4|980.8|980.4|980.2|980|14741
1622189960000|2021-05-28 08:19:20|980.6|980.2|980.8|980.4|980.8|980.6|980.6|980.2|0
1622189980000|2021-05-28 08:19:40|981|980.6|980.8|980.6|981|980.8|980.8|980.6|559
1622189990000|2021-05-28 08:19:50|981||981||981||981||0
1622190080000|2021-05-28 08:21:20|980.8|980.4|980.6|980.2|981|980.4|980.4|980.2|16085
1622190090000|2021-05-28 08:21:30|980.4||980.4||980.4||980.4||3487
1622190100000|2021-05-28 08:21:40|980.6|980.4|981|980.6|981|980.6|980.6|980.4|610
1622190120000|2021-05-28 08:22:00|980.8||980.8||980.8||980.8||107
1622190130000|2021-05-28 08:22:10|||||||||293
1622190140000|2021-05-28 08:22:20|981||981||981||981||77
1622190150000|2021-05-28 08:22:30|980.8||981||981||980.8||1351
1622190160000|2021-05-28 08:22:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|3405
1622190170000|2021-05-28 08:22:50|981||980.8||981||980.8||0
1622190190000|2021-05-28 08:23:10|980.6||980.6||980.6||980.6||93
1622190200000|2021-05-28 08:23:20|980.8||980.6||980.8||980.6||0
1622190210000|2021-05-28 08:23:30|980.4|980.2|980.4|980.2|980.4|980.2|980.4|980.2|897
1622190230000|2021-05-28 08:23:50|||||||||52
1622190250000|2021-05-28 08:24:10|||||||||884
1622190270000|2021-05-28 08:24:30|980.2|980|980.4|980|980.4|980|980.2|980|6466
1622190290000|2021-05-28 08:24:50|980.2||980.2||980.2||980.2||18
1622190300000|2021-05-28 08:25:00|980|979.8|980|979.8|980.2|979.8|980|979.8|5466
1622190310000|2021-05-28 08:25:10||979.6||979.6||979.6||979.6|1496
1622190350000|2021-05-28 08:25:50|979.8|979.8|980.2|979.8|980.2|979.8|979.8|979.8|8120
1622190400000|2021-05-28 08:26:40|980|980|980|979.8|980|980|980|979.8|0
1622190410000|2021-05-28 08:26:50|980.2|980|980.4|980|980.4|980|980|979.8|1818
1622190420000|2021-05-28 08:27:00|980.2|979.8|980|979.8|980.4|979.8|980|979.8|14513
1622190430000|2021-05-28 08:27:10|980.2|980|980.4|980.2|980.4|980.2|980.2|980|8090
1622190440000|2021-05-28 08:27:20|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|886
1622190460000|2021-05-28 08:27:40|980.4|980.2|980.6|980.2|980.6|980.4|980.4|980.2|3834
1622190480000|2021-05-28 08:28:00|980.8|980.4|980.6|980.2|980.8|980.6|980.6|980.2|1497
1622190490000|2021-05-28 08:28:10||980.4||980.4||980.4||980.4|0
1622190500000|2021-05-28 08:28:20|||||||||34
1622190510000|2021-05-28 08:28:30|980.8||980.8||980.8||980.8||239
1622190520000|2021-05-28 08:28:40|981|980.6|981|980.6|981|980.6|981|980.6|1211
1622190530000|2021-05-28 08:28:50|980.8|980.4|980.8|980.6|981|980.6|980.8|980.4|0
1622190540000|2021-05-28 08:29:00|980.6|980.4|980.8|980.6|980.8|980.6|980.6|980.4|5821
1622190550000|2021-05-28 08:29:10||980.4||980.6||980.6||980.4|64
1622190560000|2021-05-28 08:29:20|981|980.8|981.6|981.2|981.6|981.2|981|980.8|10293
1622190570000|2021-05-28 08:29:30|981.8|981.4|982|981.8|982|981.8|981.8|981.4|635
1622190600000|2021-05-28 08:30:00|||||||||6833
1622190610000|2021-05-28 08:30:10|981.8|981.6|982|981.6|982|981.6|981.8|981.6|6106
1622190620000|2021-05-28 08:30:20|981.8||981.8||981.8||981.8||0
1622190630000|2021-05-28 08:30:30|982|981.8|982|981.6|982|981.8|982|981.6|4754
1622190650000|2021-05-28 08:30:50||981.8||981.8||981.8||981.8|0
1622190660000|2021-05-28 08:31:00||981.6||981.6||981.6||981.6|1313
1622190670000|2021-05-28 08:31:10|981.8|981.4|981.8|981.4|981.8|981.6|981.6|981.4|3302
1622190680000|2021-05-28 08:31:20|982|981.6|982|981.8|982|981.8|982|981.6|326
1622190690000|2021-05-28 08:31:30||981.6||981.6||981.6||981.6|905
1622190700000|2021-05-28 08:31:40|981.8|981.4|981.6|981.4|981.8|981.4|981.6|981.4|0
1622190710000|2021-05-28 08:31:50|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981|875
1622190720000|2021-05-28 08:32:00|981.4||981.6||981.6||981.4||0
1622190730000|2021-05-28 08:32:10||981.4||981.2||981.4||981.2|1000
1622190750000|2021-05-28 08:32:30|981.8|981.4|982.2|981.8|982.2|981.8|981.8|981.4|3795
1622190760000|2021-05-28 08:32:40|982|981.6|982|981.6|982|981.6|981.8|981.4|1550
1622190770000|2021-05-28 08:32:50|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|2001
1622190780000|2021-05-28 08:33:00|981.6||981.6||981.6||981.6||0
1622190820000|2021-05-28 08:33:40|981.8|981.2|982|981.6|982|981.6|981.8|981.2|828
1622190840000|2021-05-28 08:34:00|||||||||465
1622190850000|2021-05-28 08:34:10|982.2|981.8|982.2|982|982.2|982|982.2|981.8|1921
1622190860000|2021-05-28 08:34:20|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|525
1622190880000|2021-05-28 08:34:40|982.6|982|982.8|982.4|982.8|982.4|982.6|982|6882
1622190890000|2021-05-28 08:34:50|982.6|982.2|982.8|982.4|982.8|982.4|982.6|982.2|193
1622190900000|2021-05-28 08:35:00|983|982.6|983.2|982.8|983.6|983.2|983|982.6|54378
1622190910000|2021-05-28 08:35:10|983||983.2||983.2||983||11395
1622190920000|2021-05-28 08:35:20|983|982.6|983.4|983|983.4|983|982.8|982.6|48575
1622190930000|2021-05-28 08:35:30|983.6|983.2|983.8|983.4|983.8|983.6|983.6|983|20412
1622190950000|2021-05-28 08:35:50|983.6|983.2|983.6|983.4|983.6|983.4|983.4|983.2|5000
1622190960000|2021-05-28 08:36:00|983.4|983.2|983.4|983|983.6|983.2|983.2|983|9320
1622190980000|2021-05-28 08:36:20|983.2|982.8|983|982.8|983.4|982.8|983|982.6|24398
1622191000000|2021-05-28 08:36:40|983.2|983|983.6|983.4|983.6|983.4|983.2|983|32469
1622191010000|2021-05-28 08:36:50|983.8|983.6|983.6|983.2|983.8|983.6|983.6|983.2|5331
1622191020000|2021-05-28 08:37:00|983.4||983.4||983.4||983.4||0
1622191030000|2021-05-28 08:37:10|983.2|983|983.2|983|983.4|983|983.2|982.8|10491
1622191040000|2021-05-28 08:37:20|983.4|983.2|983.8|983.4|983.8|983.4|983.4|983.2|13292
1622191050000|2021-05-28 08:37:30|984|983.6|983.8|983.6|984|983.6|983.8|983.6|8993
1622191060000|2021-05-28 08:37:40|984||983.8||984||983.8||0
1622191070000|2021-05-28 08:37:50|984||983.8||984||983.8||4304
1622191080000|2021-05-28 08:38:00|984|983.8|984.2|984|984.2|984|984|983.8|24265
1622191090000|2021-05-28 08:38:10|||||||||4967
1622191100000|2021-05-28 08:38:20|984|983.8|984.2|984|984.2|984|984|983.8|924
1622191110000|2021-05-28 08:38:30|||||||||21
1622191120000|2021-05-28 08:38:40|||||||||500
1622191130000|2021-05-28 08:38:50|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|2202
1622191140000|2021-05-28 08:39:00|984.6|984.4|984.6|984|984.6|984.4|984.4|984|9648
1622191150000|2021-05-28 08:39:10|984.4||984.4||984.4||984.2||1491
1622191160000|2021-05-28 08:39:20|984.2||984.2||984.2||984.2||0
1622191170000|2021-05-28 08:39:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|2427
1622191180000|2021-05-28 08:39:40||984||984||984||984|1182
1622191230000|2021-05-28 08:40:30|984.2||984.2||984.2||984.2||702
1622191240000|2021-05-28 08:40:40|984|983.8|983.8|983.6|984|983.8|983.6|983.4|17356
1622191250000|2021-05-28 08:40:50|984|983.8|984|983.8|984.2|983.8|984|983.8|7478
1622191260000|2021-05-28 08:41:00|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|5964
1622191270000|2021-05-28 08:41:10|984|983.6|984|983.6|984|983.6|983.8|983.4|8477
1622191280000|2021-05-28 08:41:20|983.8|983.4|983.8|983.4|984.4|984|983.8|983.4|14252
1622191290000|2021-05-28 08:41:30|984|983.6|984.4|984|984.4|984.2|984|983.4|8559
1622191310000|2021-05-28 08:41:50||984.2||984.2||984.2||984.2|4029
1622191320000|2021-05-28 08:42:00||984||984.2||984.2||984|301
1622191330000|2021-05-28 08:42:10|||||||||218
1622191340000|2021-05-28 08:42:20|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.2|3743
1622191370000|2021-05-28 08:42:50|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1247
1622191380000|2021-05-28 08:43:00||984.4||984.4||984.4||984.4|451
1622191400000|2021-05-28 08:43:20|984.6|984.2|984|983.8|984.6|984.2|984|983.6|14914
1622191410000|2021-05-28 08:43:30||983.6||983.6||983.6||983.6|0
1622191420000|2021-05-28 08:43:40||983.8||983.8||983.8||983.8|447
1622191430000|2021-05-28 08:43:50|||||||||554
1622191450000|2021-05-28 08:44:10|984.2|984|984.2|984|984.2|984|984.2|983.8|6799
1622191460000|2021-05-28 08:44:20|984|983.8|984|983.8|984|984|983.8|983.6|10447
1622191470000|2021-05-28 08:44:30|983.8|983.6|984|983.6|984|983.6|983.8|983.6|860
1622191480000|2021-05-28 08:44:40||983.8||983.8||983.8||983.8|215
1622191490000|2021-05-28 08:44:50||983.6||983.8||983.8||983.6|1029
1622191500000|2021-05-28 08:45:00|984.2|984|984.6|984.4|984.6|984.4|984.2|984|3325
1622191510000|2021-05-28 08:45:10|984.8|984.6|984.6|984.4|984.8|984.6|984.6|984.4|5813
1622191520000|2021-05-28 08:45:20|984.8|984.6|984.6|984.2|984.8|984.6|984.4|984|7639
1622191530000|2021-05-28 08:45:30|984.4|984|984.2|984|984.4|984|984.2|983.8|2162
1622191540000|2021-05-28 08:45:40||983.8||983.8||983.8||983.8|0
1622191560000|2021-05-28 08:46:00||984||983.8||984||983.8|542
1622191570000|2021-05-28 08:46:10|984.4|984|984.6|984.4|984.8|984.4|984.4|984|6217
1622191580000|2021-05-28 08:46:20|984.8|984.6|985|984.8|985|984.8|984.8|984.6|4995
1622191590000|2021-05-28 08:46:30|985.2|985|984.8|984.6|985.2|985|984.8|984.6|102112
1622191600000|2021-05-28 08:46:40|984.6|984.4|984.6|984.4|984.8|984.6|984.6|984.4|6740
1622191620000|2021-05-28 08:47:00|984.4|984.2|984.8|984.6|984.8|984.6|984.4|984.2|5718
1622191630000|2021-05-28 08:47:10|985|984.8|985|984.8|985|984.8|985|984.8|705
1622191640000|2021-05-28 08:47:20|985.2|985|985.2|984.8|985.2|985|985.2|984.8|3904
1622191650000|2021-05-28 08:47:30|985|985|985.2|984.8|985.2|985|985|984.8|646
1622191660000|2021-05-28 08:47:40|985.4|985|985.2|984.8|985.4|985.2|985.2|984.8|3610
1622191670000|2021-05-28 08:47:50|985|984.6|985|984.6|985|984.6|985|984.6|2754
1622191680000|2021-05-28 08:48:00|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|159
1622191700000|2021-05-28 08:48:20|985|984.6|984.8|984.4|985|984.8|984.8|984.4|587
1622191710000|2021-05-28 08:48:30||984.6||984.4||984.6||984.4|0
1622191720000|2021-05-28 08:48:40|985|984.6|985|984.8|985|984.8|985|984.6|372
1622191730000|2021-05-28 08:48:50|||||||||680
1622191740000|2021-05-28 08:49:00|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|3124
1622191750000|2021-05-28 08:49:10|984.6|984.6|985|984.6|985|984.8|984.6|984.6|1660
1622191770000|2021-05-28 08:49:30|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.4|574
1622191780000|2021-05-28 08:49:40|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|447
1622191800000|2021-05-28 08:50:00|984.6||984.6||984.6||984.6||285
1622191820000|2021-05-28 08:50:20|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|5221
1622191830000|2021-05-28 08:50:30|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|686
1622191840000|2021-05-28 08:50:40|984.6|984.2|984.4|984.2|984.6|984.2|984.4|984.2|194
1622191860000|2021-05-28 08:51:00|984.2|984|984.4|984|984.4|984|984|983.8|1335
1622191870000|2021-05-28 08:51:10|984.2|983.8|984.2|983.8|984.2|984|984.2|983.8|0
1622191890000|2021-05-28 08:51:30|984||984||984||984||0
1622191900000|2021-05-28 08:51:40|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|2522
1622191910000|2021-05-28 08:51:50|984||984||984||984||568
1622191920000|2021-05-28 08:52:00|983.8||984||984||983.8||669
1622191930000|2021-05-28 08:52:10|983.8||984||984||983.8||0
1622191940000|2021-05-28 08:52:20|983.8||983.8||984||983.8||691
1622191950000|2021-05-28 08:52:30|984|983.8|984|983.6|984|983.8|984|983.6|226
1622191960000|2021-05-28 08:52:40|||||||||191
1622191970000|2021-05-28 08:52:50|983.8||984||984||983.8||0
1622191990000|2021-05-28 08:53:10||983.8||983.8||983.8||983.8|13
1622192020000|2021-05-28 08:53:40|984.2|984|984.2|983.8|984.2|984|984.2|983.8|3752
1622192030000|2021-05-28 08:53:50|984|984.2|984.6|984.2|984.6|984.2|984|984.2|31553
1622192040000|2021-05-28 08:54:00|984.4|984|984.4|984|984.4|984|984.2|983.8|2656
1622192050000|2021-05-28 08:54:10|984.2|983.8|984.2|983.8|984.2|983.8|983.8|983.6|10430
1622192060000|2021-05-28 08:54:20||984||984||984||984|0
1622192070000|2021-05-28 08:54:30|984.4|983.8|984.4|984.2|984.4|984.2|984.4|983.8|57
1622192080000|2021-05-28 08:54:40|||||||||1643
1622192100000|2021-05-28 08:55:00|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|283
1622192110000|2021-05-28 08:55:10|984.4|984.2|984.4|984|984.6|984.4|984.4|984|7463
1622192120000|2021-05-28 08:55:20|984.6|984.2|984.6|984.2|984.6|984.2|984.6|984.2|0
1622192130000|2021-05-28 08:55:30|984.4||984.4||984.4||984.4||0
1622192140000|2021-05-28 08:55:40|||||||||121
1622192190000|2021-05-28 08:56:30|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1293
1622192200000|2021-05-28 08:56:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|4262
1622192230000|2021-05-28 08:57:10|985|984.8|985|984.8|985|984.8|985|984.8|915
1622192250000|2021-05-28 08:57:30|985.2|985|985.2|985|985.2|985|985.2|985|1123
1622192270000|2021-05-28 08:57:50|||||||||50
1622192290000|2021-05-28 08:58:10|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985|9404
1622192300000|2021-05-28 08:58:20||985||985||985||985|3288
1622192330000|2021-05-28 08:58:50||985.2||985.2||985.2||985.2|1628
1622192350000|2021-05-28 08:59:10|985.2|985|985.2|985|985.2|985|985.2|985|3904
1622192360000|2021-05-28 08:59:20|||||||||614
1622192370000|2021-05-28 08:59:30|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|25854
1622192420000|2021-05-28 09:00:20|985.6|985.4|985.8|985.4|985.8|985.4|985.4|985.2|24267
1622192430000|2021-05-28 09:00:30|986|985.6|985.8|985.4|986|985.6|985.2|985|9017
1622192440000|2021-05-28 09:00:40|985.6||985.6||985.6||985.6||0
1622192460000|2021-05-28 09:01:00|985.4|985.2|985.6|985.4|985.6|985.4|985.2|985|1311
1622192500000|2021-05-28 09:01:40|985.8|985.6|985.6|985.4|985.8|985.6|985.6|985.4|13466
1622192530000|2021-05-28 09:02:10|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|87
1622192560000|2021-05-28 09:02:40|985.4|985|985.6|985.2|985.6|985.2|985.4|985|6813
1622192570000|2021-05-28 09:02:50|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|3927
1622192580000|2021-05-28 09:03:00|986|985.6|985.4|985.2|986|985.6|985.4|985.2|16667
1622192590000|2021-05-28 09:03:10|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|0
1622192600000|2021-05-28 09:03:20|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|0
1622192620000|2021-05-28 09:03:40|986|985.6|985.8|985.6|986|985.6|985.8|985.6|81
1622192640000|2021-05-28 09:04:00|986||986||986||986||696
1622192650000|2021-05-28 09:04:10|985.8|985.4|985.8|985.4|985.8|985.6|985.4|985.2|13712
1622192670000|2021-05-28 09:04:30|985.6||985.8||985.8||985.6||494
1622192680000|2021-05-28 09:04:40|986|985.6|986|985.6|986|985.8|986|985.6|6595
1622192690000|2021-05-28 09:04:50||985.8||985.8||985.8||985.8|2033
1622192700000|2021-05-28 09:05:00|||||||||5360
1622192730000|2021-05-28 09:05:30|986.2|986|986.8|986.6|986.8|986.6|986.2|986|37308
1622192740000|2021-05-28 09:05:40|987|986.8|987|986.8|987|986.8|987|986.8|3021
1622192760000|2021-05-28 09:06:00|986.8|986.6|987.2|987|987.2|987|986.8|986.6|27299
1622192780000|2021-05-28 09:06:20|987.4|987.2|987.4|987.2|987.4|987.2|987.4|987.2|8030
1622192790000|2021-05-28 09:06:30|987.2|987|987.2|987|987.2|987|987.2|987|8019
1622192800000|2021-05-28 09:06:40|987|986.8|987.2|987|987.2|987|987|986.8|5645
1622192820000|2021-05-28 09:07:00|987|986.8|986.8|986.6|987.2|987|986.8|986.6|9177
1622192830000|2021-05-28 09:07:10|986.6|986.4|986.6|986.2|986.6|986.4|986.6|986.2|2688
1622192840000|2021-05-28 09:07:20||986.4||986.4||986.4||986.4|1000
1622192850000|2021-05-28 09:07:30|||||||||100
1622192870000|2021-05-28 09:07:50|||||||||218
1622192880000|2021-05-28 09:08:00|986.4|986.2|986.6|986.4|986.6|986.4|986.4|986.2|5273
1622192890000|2021-05-28 09:08:10|||||||||1675
1622192920000|2021-05-28 09:08:40|986.4|986.2|986.2|986|986.4|986.2|986.2|986|1705
1622192930000|2021-05-28 09:08:50|986|985.8|986.4|986.2|986.4|986.2|986|985.8|14528
1622192940000|2021-05-28 09:09:00|||||||||591
1622192950000|2021-05-28 09:09:10|||||||||1618
1622192970000|2021-05-28 09:09:30|986.6|986.4|986.4|986.2|986.6|986.4|986.4|986.2|16564
1622192980000|2021-05-28 09:09:40|986.6|986.4|986.6|986.4|986.6|986.4|986.4|986.2|187
1622193010000|2021-05-28 09:10:10|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|2005
1622193020000|2021-05-28 09:10:20|||||||||6450
1622193030000|2021-05-28 09:10:30|||||||||1630
1622193040000|2021-05-28 09:10:40|986.2|986|986|985.6|986.2|986|985.8|985.6|13137
1622193060000|2021-05-28 09:11:00||985.8||985.8||985.8||985.8|2361
1622193100000|2021-05-28 09:11:40|986.2|986|986.4|986.2|986.4|986.2|986.2|986|7758
1622193110000|2021-05-28 09:11:50|||||||||210
1622193120000|2021-05-28 09:12:00|986.2|986|986.2|986|986.2|986|986.2|986|3351
1622193130000|2021-05-28 09:12:10|||||||||89
1622193170000|2021-05-28 09:12:50|||||||||700
1622193190000|2021-05-28 09:13:10|||||||||1413
1622193220000|2021-05-28 09:13:40|986|985.8|986.2|986|986.2|986|986|985.8|2843
1622193230000|2021-05-28 09:13:50|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986.2|1769
1622193240000|2021-05-28 09:14:00|986.4||986.4||986.4||986.4||0
1622193250000|2021-05-28 09:14:10|||||||||50
1622193260000|2021-05-28 09:14:20|||||||||2542
1622193270000|2021-05-28 09:14:30||986||986.2||986.2||986|1957
1622193290000|2021-05-28 09:14:50||986||986.2||986.2||986|968
1622193300000|2021-05-28 09:15:00|||||||||517
1622193310000|2021-05-28 09:15:10|986.2|986|986.2|986|986.2|986|986.2|986|1743
1622193320000|2021-05-28 09:15:20|986|985.8|985.8|985.6|986|985.8|985.8|985.6|6876
1622193330000|2021-05-28 09:15:30|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|15986
1622193350000|2021-05-28 09:15:50|985.6|985.4|985.8|985.6|985.8|985.6|985.6|985.4|9215
1622193360000|2021-05-28 09:16:00|||||||||984
1622193380000|2021-05-28 09:16:20|||||||||1441
1622193390000|2021-05-28 09:16:30|986|985.8|986|985.8|986|985.8|986|985.8|738
1622193400000|2021-05-28 09:16:40|||||||||1641
1622193430000|2021-05-28 09:17:10|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|9064
1622193450000|2021-05-28 09:17:30|985.6|985.4|985.4|985|985.6|985.4|985|984.8|24193
1622193480000|2021-05-28 09:18:00|985.2||985.2||985.2||985.2||0
1622193490000|2021-05-28 09:18:10|||||||||518
1622193510000|2021-05-28 09:18:30|||||||||902
1622193530000|2021-05-28 09:18:50|985.4|984.8|985.2|985|985.4|985.2|985.2|984.8|13811
1622193550000|2021-05-28 09:19:10|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|205
1622193560000|2021-05-28 09:19:20|||||||||4113
1622193570000|2021-05-28 09:19:30|||||||||202
1622193590000|2021-05-28 09:19:50|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|643
1622193610000|2021-05-28 09:20:10|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|2102
1622193640000|2021-05-28 09:20:40|985.4|985.2|985.4|985.2|985.4|985.4|985.4|985.2|10660
1622193650000|2021-05-28 09:20:50|985.6||985.6||985.6||985.6||209
1622193670000|2021-05-28 09:21:10|985.4|985|985.2|984.8|985.4|985|985|984.8|7629
1622193700000|2021-05-28 09:21:40|985||985||985||985||0
1622193710000|2021-05-28 09:21:50|984.8|984.6|984.6|984.4|984.8|984.6|984.6|984.4|9655
1622193720000|2021-05-28 09:22:00|984.4|984.2|984.6|984.4|984.6|984.4|984.2|984|3100
1622193740000|2021-05-28 09:22:20|||||||||622
1622193830000|2021-05-28 09:23:50|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|7731
1622193850000|2021-05-28 09:24:10|984.6|984.4|984.4|984.2|984.6|984.4|984.4|984.2|5147
1622193860000|2021-05-28 09:24:20|984.2|984|984|983.8|984.2|984|984|983.8|2774
1622193880000|2021-05-28 09:24:40|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|1039
1622193900000|2021-05-28 09:25:00|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|585
1622193910000|2021-05-28 09:25:10||983.2||983.2||983.2||983.2|0
1622193930000|2021-05-28 09:25:30|983.4|983.4|983.6|983.4|983.6|983.4|983.4|983.2|1395
1622193940000|2021-05-28 09:25:40|983.4|983.2|983.6|983.4|983.6|983.4|983.4|983.2|6142
1622193950000|2021-05-28 09:25:50|983.8|983.6|983.6|983.4|984|983.6|983.6|983.4|7590
1622193960000|2021-05-28 09:26:00|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.4|280
1622193970000|2021-05-28 09:26:10|983.6|983.4|983.8|983.6|983.8|983.6|983.6|983.4|5150
1622193990000|2021-05-28 09:26:30|984|983.8|983.8|983.6|984|983.8|983.8|983.6|2203
1622194010000|2021-05-28 09:26:50|984|983.8|984|983.8|984|983.8|984|983.8|0
1622194020000|2021-05-28 09:27:00|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|3282
1622194030000|2021-05-28 09:27:10|984|983.8|983.8|983.6|984|983.8|983.8|983.6|3273
1622194050000|2021-05-28 09:27:30|||||||||5408
1622194060000|2021-05-28 09:27:40|||||||||1285
1622194070000|2021-05-28 09:27:50|||||||||600
1622194090000|2021-05-28 09:28:10|983.6|983.4|983.4|983.2|983.6|983.4|983.4|983.2|10841
1622194100000|2021-05-28 09:28:20|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|3228
1622194110000|2021-05-28 09:28:30|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|885
1622194170000|2021-05-28 09:29:30|||||||||1869
1622194220000|2021-05-28 09:30:20|984|983.8|984|983.8|984.2|984|984|983.6|11977
1622194240000|2021-05-28 09:30:40|984.2|984|984.2|983.8|984.4|984|984.2|983.8|6383
1622194260000|2021-05-28 09:31:00|984||984||984||984||1336
1622194270000|2021-05-28 09:31:10|983.8|983.6|984|983.8|984|983.8|983.8|983.6|1682
1622194300000|2021-05-28 09:31:40||983.6||983.6||983.6||983.6|1325
1622194320000|2021-05-28 09:32:00|983.8||984||984||983.8||0
1622194330000|2021-05-28 09:32:10|||||||||125
1622194340000|2021-05-28 09:32:20|983.8|983.4|983.6|983.2|983.8|983.4|983.6|983.2|5187
1622194350000|2021-05-28 09:32:30|983.4|983|983.2|983|983.4|983|983.2|983|0
1622194380000|2021-05-28 09:33:00|||||||||1000
1622194390000|2021-05-28 09:33:10|||||||||4850
1622194400000|2021-05-28 09:33:20|||||||||1500
1622194410000|2021-05-28 09:33:30|983|982.8|983.2|983|983.2|983|983|982.8|9379
1622194420000|2021-05-28 09:33:40|983|982.8|983|982.8|983|982.8|983|982.8|225
1622194450000|2021-05-28 09:34:10|983.2|983|983.2|983|983.2|983|983.2|983|5630
1622194470000|2021-05-28 09:34:30|983|982.8|983|982.8|983|982.8|983|982.8|2662
1622194480000|2021-05-28 09:34:40|982.8|982.6|983|982.6|983|982.6|982.8|982.6|1746
1622194510000|2021-05-28 09:35:10|983.2|982.8|983|982.8|983.2|982.8|983|982.8|3157
1622194570000|2021-05-28 09:36:10|983.2|983|983|982.8|983.2|983|983|982.8|1288
1622194580000|2021-05-28 09:36:20|982.8|982.6|983.2|983|983.2|983|982.8|982.6|3213
1622194590000|2021-05-28 09:36:30|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|3974
1622194600000|2021-05-28 09:36:40|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|2000
1622194620000|2021-05-28 09:37:00|983.8|983.6|983.6|983.4|984|983.6|983.6|983.4|3785
1622194640000|2021-05-28 09:37:20|983.8|983.6|984|983.6|984|983.6|983.8|983.6|152
1622194650000|2021-05-28 09:37:30|983.8||983.8||983.8||983.8||600
1622194660000|2021-05-28 09:37:40|983.6|983.4|983.4|983.2|983.6|983.4|983.4|983.2|953
1622194670000|2021-05-28 09:37:50|983.2|983|983.4|983|983.4|983|983.2|983|2830
1622194680000|2021-05-28 09:38:00|||||||||170
1622194720000|2021-05-28 09:38:40|983.2|982.8|983|982.6|983.2|982.8|983|982.6|3758
1622194740000|2021-05-28 09:39:00||982.8||982.8||982.8||982.8|8903
1622194750000|2021-05-28 09:39:10|982.8|982.6|983|982.6|983|982.8|982.8|982.6|3650
1622194780000|2021-05-28 09:39:40|982.8||982.8||982.8||982.8||3157
1622194790000|2021-05-28 09:39:50|||||||||1316
1622194800000|2021-05-28 09:40:00|983|982.8|983|982.8|983|982.8|983|982.8|2847
1622194810000|2021-05-28 09:40:10|982.8|982.6|983|982.6|983|982.6|982.8|982.6|1052
1622194870000|2021-05-28 09:41:10|983.2|982.8|983|982.8|983.2|983|983|982.8|0
1622194890000|2021-05-28 09:41:30|983.2|983|983.2|982.8|983.2|983|983.2|982.8|2006
1622194920000|2021-05-28 09:42:00||983||983||983||983|2371
1622194930000|2021-05-28 09:42:10|983|982.8|982.8|982.6|983|982.8|982.8|982.6|7809
1622194950000|2021-05-28 09:42:30|983|982.8|983.2|983|983.2|983|983|982.8|6855
1622194970000|2021-05-28 09:42:50|||||||||2000
1622195050000|2021-05-28 09:44:10|983|982.8|983.2|983|983.4|983.2|983|982.8|35529
1622195060000|2021-05-28 09:44:20|||||||||715
1622195090000|2021-05-28 09:44:50|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|14212
1622195100000|2021-05-28 09:45:00|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|3983
1622195110000|2021-05-28 09:45:10|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|5144
1622195190000|2021-05-28 09:46:30|984|983.8|984|983.8|984|983.8|984|983.6|5717
1622195230000|2021-05-28 09:47:10|||||||||45
1622195250000|2021-05-28 09:47:30|984.2|984|984.2|984|984.2|984|984.2|984|13237
1622195260000|2021-05-28 09:47:40||983.8||983.8||983.8||983.8|0
1622195270000|2021-05-28 09:47:50|984||984||984||984||0
1622195280000|2021-05-28 09:48:00|984.2|983.6|983.8|983.6|984.2|983.8|983.8|983.6|9089
1622195290000|2021-05-28 09:48:10|984||984||984||984||1629
1622195300000|2021-05-28 09:48:20|983.8||983.8||983.8||983.8||1286
1622195310000|2021-05-28 09:48:30|984||983.8||984||983.8||1116
1622195340000|2021-05-28 09:49:00|983|982.8|983.4|983|984|983.8|983|982.8|190646
1622195360000|2021-05-28 09:49:20|983.2|982.8|983|982.8|983.4|983|982.8|982.6|76747
1622195370000|2021-05-28 09:49:30|982.8|982.6|982.8|982.6|983|982.8|982.8|982.6|8715
1622195380000|2021-05-28 09:49:40|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|6455
1622195400000|2021-05-28 09:50:00|982.4|982.2|982.6|982.4|982.6|982.4|982|981.8|13051
1622195440000|2021-05-28 09:50:40|982.4|982.2|982.2|982|982.4|982.2|982.2|982|5763
1622195450000|2021-05-28 09:50:50|982|981.8|982|981.6|982|981.8|981.8|981.6|3435
1622195460000|2021-05-28 09:51:00|982.2|981.8|981.8|981.6|982.2|982|981.8|981.6|5004
1622195480000|2021-05-28 09:51:20|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|601
1622195490000|2021-05-28 09:51:30|||||||||1038
1622195510000|2021-05-28 09:51:50|981.4|981.2|981.4|981|981.4|981.2|981.2|980.8|5253
1622195520000|2021-05-28 09:52:00|981.2|980.8|981.2|980.8|981.2|980.8|981|980.8|2534
1622195540000|2021-05-28 09:52:20|981.4|981|981.4|981.2|981.4|981.2|981.4|980.8|9186
1622195550000|2021-05-28 09:52:30|981|980.8|981|980.8|981.4|981|981|980.8|39658
1622195560000|2021-05-28 09:52:40|981.2||981.2||981.2||981.2||10132
1622195570000|2021-05-28 09:52:50|981||981.2||981.2||981||3455
1622195580000|2021-05-28 09:53:00||981||981||981||980.8|2000
1622195590000|2021-05-28 09:53:10|981|980.8|981.2|980.8|981.2|980.8|981|980.8|1784
1622195680000|2021-05-28 09:54:40||981||981||981||981|2473
1622195690000|2021-05-28 09:54:50|||||||||406
1622195700000|2021-05-28 09:55:00|981|980.8|981.2|981|981.2|981|981|980.8|2082
1622195710000|2021-05-28 09:55:10|||||||||255
1622195750000|2021-05-28 09:55:50|||||||||540
1622195780000|2021-05-28 09:56:20|||||||||141
1622195790000|2021-05-28 09:56:30|||||||||70
1622195810000|2021-05-28 09:56:50|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981.2|8763
1622195820000|2021-05-28 09:57:00|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|52
1622195860000|2021-05-28 09:57:40|||||||||6425
1622195870000|2021-05-28 09:57:50|981.8||981.8||981.8||981.8||2217
1622195880000|2021-05-28 09:58:00|981.6||981.6||981.6||981.6||0
1622195900000|2021-05-28 09:58:20|981.8||981.8||981.8||981.6||100
1622195940000|2021-05-28 09:59:00|981.6||981.6||981.6||981.6||0
1622195950000|2021-05-28 09:59:10|981.8||981.6||981.8||981.6||0
1622195960000|2021-05-28 09:59:20|981.8||981.8||981.8||981.8||0
1622195990000|2021-05-28 09:59:50|982|981.6|982|981.8|982|981.8|982|981.6|1370
1622196010000|2021-05-28 10:00:10|982.2|981.6|981.8|981.6|982.2|981.6|981.8|981.6|19667
1622196020000|2021-05-28 10:00:20|||||||||4095
1622196030000|2021-05-28 10:00:30|982||982||982||982||2457
1622196140000|2021-05-28 10:02:20|982.2|981.8|982.2|981.8|982.2|982|982.2|981.8|3661
1622196150000|2021-05-28 10:02:30|982||982||982||982||1000
1622196190000|2021-05-28 10:03:10|981.8|981.6|981.6|981.4|981.8|981.6|981.6|981.2|4277
1622196220000|2021-05-28 10:03:40|||||||||226
1622196240000|2021-05-28 10:04:00|981.8|981.6|981.6|981.4|981.8|981.6|981.6|981.4|92
1622196290000|2021-05-28 10:04:50|||||||||313
1622196300000|2021-05-28 10:05:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|3404
1622196320000|2021-05-28 10:05:20|981.2|981|981.4|981.2|981.4|981.2|981.2|981|647
1622196330000|2021-05-28 10:05:30|981.2|981|981.2|980.8|981.2|981|981.2|980.8|14662
1622196340000|2021-05-28 10:05:40|||||||||1600
1622196360000|2021-05-28 10:06:00||981||981||981||981|0
1622196370000|2021-05-28 10:06:10|981|980.8|981|980.6|981|980.8|981|980.6|493
1622196380000|2021-05-28 10:06:20|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|1118
1622196400000|2021-05-28 10:06:40|981.4|981|981.4|981|981.4|981|981.4|981|898
1622196410000|2021-05-28 10:06:50|981.2||981.2||981.2||981.2||0
1622196480000|2021-05-28 10:08:00|||||||||803
1622196490000|2021-05-28 10:08:10|981|980.8|981|980.8|981|980.8|981|980.6|900
1622196510000|2021-05-28 10:08:30|981.2|981|981|980.8|981.2|981|981|980.8|2018
1622196520000|2021-05-28 10:08:40|||||||||51
1622196560000|2021-05-28 10:09:20|||||||||1513
1622196570000|2021-05-28 10:09:30|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|3719
1622196580000|2021-05-28 10:09:40|||||||||1538
1622196590000|2021-05-28 10:09:50|980.6|980.4|980.8|980.6|980.8|980.6|980.6|980.4|1465
1622196610000|2021-05-28 10:10:10|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|1161
1622196620000|2021-05-28 10:10:20|980.4|980.2|980.6|980.4|980.6|980.4|980.4|980.2|42
1622196630000|2021-05-28 10:10:30||980.2||980.2||980.2||980.2|0
1622196640000|2021-05-28 10:10:40||980.4||980.4||980.4||980.4|820
1622196650000|2021-05-28 10:10:50|||||||||1739
1622196660000|2021-05-28 10:11:00|980.4|980.2|980.2|979.8|980.4|980.2|980|979.8|24077
1622196670000|2021-05-28 10:11:10||980||979.8||980||979.8|0
1622196730000|2021-05-28 10:12:10|980|980|980.2|980|980.2|980|980|980|2161
1622196770000|2021-05-28 10:12:50||979.8||979.8||979.8||979.8|0
1622196790000|2021-05-28 10:13:10|||||||||52
1622196860000|2021-05-28 10:14:20|980|980|980.2|979.8|980.2|980|980|979.8|2845
1622196880000|2021-05-28 10:14:40|980||980||980||980||0
1622196920000|2021-05-28 10:15:20|||||||||5246
1622196930000|2021-05-28 10:15:30|980.2|980|980.2|980|980.2|980|980.2|979.8|3210
1622196940000|2021-05-28 10:15:40|980|979.8|980|979.8|980.2|980|980|979.8|2657
1622196950000|2021-05-28 10:15:50|||||||||312
1622196960000|2021-05-28 10:16:00|||||||||281
1622196980000|2021-05-28 10:16:20|979.8|979.6|979.2|979|979.8|979.6|979.2|979|34910
1622196990000|2021-05-28 10:16:30|||||||||371
1622197020000|2021-05-28 10:17:00|||||||||511
1622197030000|2021-05-28 10:17:10|||||||||2267
1622197040000|2021-05-28 10:17:20|||||||||9049
1622197050000|2021-05-28 10:17:30|979|978.8|978.8|978.6|979|978.8|978.8|978.6|5365
1622197060000|2021-05-28 10:17:40|||||||||52
1622197070000|2021-05-28 10:17:50|979|978.8|978.8|978.6|979|978.8|978.6|978.4|16735
1622197080000|2021-05-28 10:18:00|978.6|978.4|978|977.8|978.6|978.4|978|977.8|24210
1622197090000|2021-05-28 10:18:10|977.8|977.6|977.6|977.4|977.8|977.6|977.6|977.4|6699
1622197100000|2021-05-28 10:18:20|977.4|977.2|977.6|977.4|977.8|977.4|977.4|977.2|15677
1622197110000|2021-05-28 10:18:30|977.8|977.6|978|977.8|978.2|978|977.8|977.6|15121
1622197120000|2021-05-28 10:18:40|977.8|977.6|977.6|977.2|977.8|977.6|977.6|977.2|6514
1622197130000|2021-05-28 10:18:50|977.4|977.4|978.4|978|978.4|978|977.4|977.4|16425
1622197140000|2021-05-28 10:19:00|||||||||986
1622197150000|2021-05-28 10:19:10|||||||||2569
1622197160000|2021-05-28 10:19:20|978.6|978.2|978.6|978.2|978.6|978.2|978.6|978.2|726
1622197170000|2021-05-28 10:19:30|978.8|978.4|978.8|978.4|978.8|978.4|978.8|978.4|4453
1622197180000|2021-05-28 10:19:40||978.6||978.6||978.6||978.6|0
1622197200000|2021-05-28 10:20:00|979|978.8|979.4|979|979.4|979|979|978.8|3639
1622197210000|2021-05-28 10:20:10||979.2||979||979.2||979|0
1622197220000|2021-05-28 10:20:20|979.2||979.2||979.2||979.2||0
1622197240000|2021-05-28 10:20:40|979.4|979.2|980|979.6|980|979.6|979.4|979.2|191
1622197270000|2021-05-28 10:21:10|980.2|979.8|980|979.8|980.2|980|980|979.8|12372
1622197280000|2021-05-28 10:21:20|979.8|979.6|980|979.6|980|979.8|979.8|979.6|7020
1622197370000|2021-05-28 10:22:50|980.2|979.8|980.2|979.8|980.2|980|980.2|979.8|3758
1622197380000|2021-05-28 10:23:00|||||||||4220
1622197390000|2021-05-28 10:23:10|980.4|980|980.6|980.4|980.6|980.4|980.4|980|3292
1622197400000|2021-05-28 10:23:20|980.8||980.8||980.8||980.8||404
1622197410000|2021-05-28 10:23:30|981|980.6|981|980.6|981.2|980.8|981|980.4|0
1622197420000|2021-05-28 10:23:40|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1622197430000|2021-05-28 10:23:50|981|980.6|981|980.6|981|980.6|980.8|980.6|1278
1622197440000|2021-05-28 10:24:00||980.8||980.6||980.8||980.6|0
1622197450000|2021-05-28 10:24:10||980.8||980.8||980.8||980.6|0
1622197460000|2021-05-28 10:24:20||980.6||980.6||980.6||980.6|0
1622197470000|2021-05-28 10:24:30||980.8||980.6||980.8||980.6|0
1622197500000|2021-05-28 10:25:00||980.8||980.8||980.8||980.8|0
1622197520000|2021-05-28 10:25:20|||||||||18
1622197530000|2021-05-28 10:25:30|980.8|980.6|981|980.6|981|980.8|980.8|980.6|1693
1622197560000|2021-05-28 10:26:00|981.2|980.8|981.2|981|981.2|981|981.2|980.8|663
1622197570000|2021-05-28 10:26:10|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|1304
1622197580000|2021-05-28 10:26:20|981.6|981.4|982|981.6|982|981.6|981.6|981.2|1714
1622197640000|2021-05-28 10:27:20||981.8||981.8||981.8||981.8|0
1622197710000|2021-05-28 10:28:30|981.8|981.6|982|981.8|982|981.8|981.8|981.6|7148
1622197720000|2021-05-28 10:28:40|982.2|982|982|981.6|982.4|982|981.8|981.6|13739
1622197750000|2021-05-28 10:29:10|981.8|981.4|981.6|981.2|982|981.4|981.4|981.2|9311
1622197800000|2021-05-28 10:30:00|981.4|981|981.2|981|981.4|981|981.2|981|2368
1622197810000|2021-05-28 10:30:10|981|980.8|981|980.6|981|980.8|980.4|980.2|29253
1622197830000|2021-05-28 10:30:30|980.8|980.8|981.2|981|981.2|981|980.8|980.6|5377
1622197840000|2021-05-28 10:30:40|||||||||1
1622197860000|2021-05-28 10:31:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|306
1622197870000|2021-05-28 10:31:10|||||||||511
1622197940000|2021-05-28 10:32:20|||||||||1000
1622197960000|2021-05-28 10:32:40|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|1739
1622197980000|2021-05-28 10:33:00|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|870
1622197990000|2021-05-28 10:33:10|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.4|807
1622198010000|2021-05-28 10:33:30|982||982||982||982||0
1622198020000|2021-05-28 10:33:40|982.2|981.8|982.2|982|982.2|982|982.2|981.8|664
1622198030000|2021-05-28 10:33:50|982.4|982.2|982.6|982.2|982.6|982.4|982.4|982.2|113
1622198070000|2021-05-28 10:34:30|982.4|982|982.2|981.8|982.4|982|982|981.8|5377
1622198090000|2021-05-28 10:34:50|982|982|982.2|981.8|982.2|982|982|981.8|4877
1622198100000|2021-05-28 10:35:00|982|981.6|981.6|981.4|982|981.6|981.4|981.2|10093
1622198130000|2021-05-28 10:35:30|981.4|981.2|981.6|981.2|981.6|981.2|981.4|981.2|6447
1622198140000|2021-05-28 10:35:40|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|82
1622198150000|2021-05-28 10:35:50||981.6||981.6||981.6||981.6|0
1622198180000|2021-05-28 10:36:20|982|981.8|982.2|981.8|982.2|981.8|982|981.8|3126
1622198190000|2021-05-28 10:36:30|982|982|982.2|982|982.2|982|982|982|417
1622198200000|2021-05-28 10:36:40||981.8||981.8||981.8||981.8|0
1622198280000|2021-05-28 10:38:00|982||982||982||982||0
1622198310000|2021-05-28 10:38:30|||||||||63
1622198340000|2021-05-28 10:39:00|981.8|981.6|982|981.6|982|981.6|981.8|981.6|3128
1622198350000|2021-05-28 10:39:10|||||||||2
1622198370000|2021-05-28 10:39:30||981.8||981.8||981.8||981.8|286
1622198380000|2021-05-28 10:39:40|982.2|982|982.2|981.8|982.2|982|982.2|981.8|589
1622198400000|2021-05-28 10:40:00|982||982.2||982.2||982||0
1622198410000|2021-05-28 10:40:10|982||982||982||982||0
1622198420000|2021-05-28 10:40:20|981.8|981.6|981.8|981.4|981.8|981.6|981.8|981.4|5283
1622198430000|2021-05-28 10:40:30|981.6||981.6||981.6||981.6||0
1622198440000|2021-05-28 10:40:40|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|148
1622198460000|2021-05-28 10:41:00|981.6|981.4|981.6|981.4|981.8|981.4|981.6|981.4|928
1622198490000|2021-05-28 10:41:30|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|820
1622198520000|2021-05-28 10:42:00|||||||||2058
1622198530000|2021-05-28 10:42:10|||||||||1959
1622198550000|2021-05-28 10:42:30|981.2|981|981.4|981|981.4|981|981.2|981|1313
1622198570000|2021-05-28 10:42:50|981.2|980.8|981.2|981|981.4|981|981|980.6|4318
1622198580000|2021-05-28 10:43:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|1546
1622198610000|2021-05-28 10:43:30|981.2|981|981.4|981.2|981.4|981.2|981.2|981|1318
1622198630000|2021-05-28 10:43:50|981.6|981.4|981.8|981.6|981.8|981.6|981.6|981.4|984
1622198640000|2021-05-28 10:44:00|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|1135
1622198650000|2021-05-28 10:44:10|981.4|981.2|981.8|981.4|981.8|981.4|981.4|981.2|1881
1622198710000|2021-05-28 10:45:10|981.6||981.6||981.8||981.6||224
1622198740000|2021-05-28 10:45:40|||||||||1000
1622198760000|2021-05-28 10:46:00|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|772
1622198780000|2021-05-28 10:46:20|||||||||1897
1622198830000|2021-05-28 10:47:10|981.6|981.4|981.4|981.2|981.6|981.4|981.4|981.2|1223
1622198880000|2021-05-28 10:48:00|981.2|981|981|980.8|981.2|981|981|980.8|1375
1622198970000|2021-05-28 10:49:30|||||||||439
1622199000000|2021-05-28 10:50:00|||||||||391
1622199020000|2021-05-28 10:50:20|981.2|981|981.2|981|981.2|981|981|980.8|3017
1622199030000|2021-05-28 10:50:30|981.4|981.2|981.4|981.2|981.4|981.2|981.2|981|484
1622199040000|2021-05-28 10:50:40||981||981||981||981|0
1622199060000|2021-05-28 10:51:00|||||||||900
1622199130000|2021-05-28 10:52:10||981.2||981.2||981.2||981.2|551
1622199140000|2021-05-28 10:52:20|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|1220
1622199150000|2021-05-28 10:52:30|981.4|980.6|981.4|981.2|981.6|981.2|981.2|980.6|15833
1622199170000|2021-05-28 10:52:50|||||||||1000
1622199180000|2021-05-28 10:53:00|981.6|981.4|981.2|981|981.6|981.4|981.2|981|6263
1622199190000|2021-05-28 10:53:10|981|980.8|981.2|980.8|981.2|980.8|981|980.8|6948
1622199200000|2021-05-28 10:53:20|981.4|981|981.4|981.2|981.4|981.2|981.2|981|5954
1622199210000|2021-05-28 10:53:30|||||||||400
1622199250000|2021-05-28 10:54:10|981.2|981|981.4|981|981.4|981|981.2|981|695
1622199270000|2021-05-28 10:54:30|981.2||981.2||981.2||981.2||0
1622199290000|2021-05-28 10:54:50|981.4|981.2|981.4|981.2|981.4|981.2|981.2|981|869
1622199300000|2021-05-28 10:55:00|981.6|981.4|982|981.6|982|981.6|981.6|981.4|3078
1622199310000|2021-05-28 10:55:10|981.8|981.4|981.6|981.4|981.8|981.4|981.6|981.4|507
1622199340000|2021-05-28 10:55:40|981.4|981.2|981.4|981.2|981.4|981.2|981.4|981.2|12525
1622199360000|2021-05-28 10:56:00|981.6|981.4|982|981.6|982|981.6|981.6|981.2|4094
1622199400000|2021-05-28 10:56:40|981.8||981.8||981.8||981.8||0
1622199410000|2021-05-28 10:56:50|981.6|981.4|981.6|981.2|981.6|981.4|981.6|981.2|20
1622199420000|2021-05-28 10:57:00|||||||||500
1622199440000|2021-05-28 10:57:20|981.8|981.4|981.8|981.4|981.8|981.6|981.8|981.4|482
1622199450000|2021-05-28 10:57:30|981.6|981.2|981.6|981.2|981.6|981.2|981.6|981.2|0
1622199460000|2021-05-28 10:57:40|981.8|981.4|981.6|981.4|981.8|981.6|981.6|981.4|1238
1622199470000|2021-05-28 10:57:50|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|84
1622199550000|2021-05-28 10:59:10|982|981.8|982|981.6|982|981.8|982|981.6|0
1622199560000|2021-05-28 10:59:20||981.8||981.8||981.8||981.8|2000
1622199590000|2021-05-28 10:59:50|982.2|982|982.4|982|982.4|982|982.2|982|159
1622199600000|2021-05-28 11:00:00|982.2||982.2||982.2||982.2||0
1622199630000|2021-05-28 11:00:30|982|981.8|982.2|982|982.2|982|982|981.8|7057
1622199660000|2021-05-28 11:01:00|982|981.8|982|981.6|982|981.8|981.8|981.6|3853
1622199690000|2021-05-28 11:01:30||981.8||981.8||981.8||981.8|0
1622199730000|2021-05-28 11:02:10|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|910
1622199780000|2021-05-28 11:03:00|||||||||421
1622199790000|2021-05-28 11:03:10|||||||||907
1622199800000|2021-05-28 11:03:20|982|981.8|982|981.8|982|981.8|982|981.8|2846
1622199850000|2021-05-28 11:04:10|982.2|982|982|981.8|982.2|982|982|981.8|2112
1622199860000|2021-05-28 11:04:20||981.6||981.6||981.6||981.6|0
1622199870000|2021-05-28 11:04:30||981.8||981.8||981.8||981.8|164
1622199900000|2021-05-28 11:05:00|||||||||1000
1622199930000|2021-05-28 11:05:30|982.2|982|982.2|982|982.2|982|982.2|982|1854
1622199940000|2021-05-28 11:05:40|||||||||833
1622199950000|2021-05-28 11:05:50|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|3
1622199990000|2021-05-28 11:06:30|982.4||982.4||982.4||982.4||0
1622200000000|2021-05-28 11:06:40|982.2|982|982.2|982|982.2|982|982.2|982|663
1622200010000|2021-05-28 11:06:50|982.4|982.2|982.8|982.6|983|982.6|982.4|982.2|10477
1622200070000|2021-05-28 11:07:50|982.6|982.4|982.4|982|982.6|982.4|982.4|982|9289
1622200080000|2021-05-28 11:08:00|||||||||591
1622200110000|2021-05-28 11:08:30|982.2||982.4||982.4||982.2||4335
1622200120000|2021-05-28 11:08:40|982.2||982.4||982.4||982.2||0
1622200130000|2021-05-28 11:08:50|982.2||982.2||982.2||982.2||0
1622200140000|2021-05-28 11:09:00|982|981.8|982.2|981.8|982.2|981.8|982|981.8|2617
1622200170000|2021-05-28 11:09:30|982.4|982|982.4|982.2|982.4|982.2|982.4|982|1339
1622200180000|2021-05-28 11:09:40|982.2|982|982.2|981.8|982.2|982|982.2|981.8|638
1622200190000|2021-05-28 11:09:50|982.4|982|982.4|982|982.4|982|982.4|982|0
1622200270000|2021-05-28 11:11:10|982.6|982.2|982.4|982.2|982.6|982.4|982.4|982|2668
1622200360000|2021-05-28 11:12:40|||||||||76
1622200370000|2021-05-28 11:12:50|||||||||5846
1622200380000|2021-05-28 11:13:00|||||||||1209
1622200390000|2021-05-28 11:13:10|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|1094
1622200400000|2021-05-28 11:13:20|982.8|982.6|983|982.8|983|982.8|982.8|982.6|1763
1622200440000|2021-05-28 11:14:00|982.8|982.6|983|982.6|983|982.8|982.8|982.6|3662
1622200460000|2021-05-28 11:14:20|982.8||982.8||982.8||982.8||0
1622200470000|2021-05-28 11:14:30|983|982.8|983|982.8|983.4|983|983|982.8|13700
1622200480000|2021-05-28 11:14:40|983.2|983|983.2|983|983.2|983|983.2|983|129
1622200500000|2021-05-28 11:15:00|983.4|983.2|983.6|983.2|983.6|983.4|983.4|983.2|280
1622200530000|2021-05-28 11:15:30||983.4||983.2||983.4||983.2|0
1622200620000|2021-05-28 11:17:00|983.4|983|983.2|982.8|983.4|983|983.2|982.8|3519
1622200630000|2021-05-28 11:17:10|983||983||983||983||227
1622200640000|2021-05-28 11:17:20|982.8|982.6|983|982.8|983|982.8|982.8|982.6|8519
1622200650000|2021-05-28 11:17:30|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|3025
1622200660000|2021-05-28 11:17:40|983|982.8|982.8|982.6|983|982.8|982.8|982.6|1196
1622200680000|2021-05-28 11:18:00|983|982.8|983|982.8|983|982.8|982.8|982.8|339
1622200690000|2021-05-28 11:18:10|||||||||92
1622200720000|2021-05-28 11:18:40|982.8|982.6|983|982.8|983|982.8|982.8|982.6|4344
1622200750000|2021-05-28 11:19:10|983.2|983|983.2|983|983.2|983|983.2|983|10942
1622200770000|2021-05-28 11:19:30|983.4|983.2|983.6|983.4|983.6|983.4|983.4|983.2|1842
1622200790000|2021-05-28 11:19:50|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|189
1622200800000|2021-05-28 11:20:00|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.2|853
1622200830000|2021-05-28 11:20:30|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|55
1622200870000|2021-05-28 11:21:10|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|997
1622200950000|2021-05-28 11:22:30|983.8|983.6|983.8|983.4|983.8|983.6|983.8|983.4|5426
1622200970000|2021-05-28 11:22:50||983.6||983.4||983.6||983.4|0
1622201050000|2021-05-28 11:24:10|983.6|983.2|983.6|983.2|983.8|983.2|983.4|983.2|7271
1622201060000|2021-05-28 11:24:20|983.4|983|983.4|983|983.4|983.2|983|982.8|19839
1622201080000|2021-05-28 11:24:40|983.2||983.2||983.2||983.2||0
1622201140000|2021-05-28 11:25:40|983.4|983.2|983.4|983|983.4|983.2|983.4|983|3601
1622201150000|2021-05-28 11:25:50|983.2|982.8|983|982.8|983.2|982.8|983|982.8|820
1622201160000|2021-05-28 11:26:00|983.2|983|983.2|983|983.2|983|983.2|983|5664
1622201180000|2021-05-28 11:26:20|983.4|983.2|983.4|983|983.4|983.2|983.4|983|1406
1622201200000|2021-05-28 11:26:40|983.6|983.2|983.6|983.2|983.6|983.4|983.6|983.2|6264
1622201210000|2021-05-28 11:26:50|983.4|983|982.8|982.6|983.6|983|982.6|982.4|21099
1622201220000|2021-05-28 11:27:00|983|982.4|983.2|982.8|983.2|982.8|983|982.4|3963
1622201230000|2021-05-28 11:27:10|983|982.6|983.2|983|983.2|983|983|982.6|432
1622201240000|2021-05-28 11:27:20|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|210
1622201250000|2021-05-28 11:27:30|983.6|983.4|983.6|983.4|983.6|983.4|983.4|983.2|71
1622201260000|2021-05-28 11:27:40|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|1655
1622201270000|2021-05-28 11:27:50|||||||||300
1622201280000|2021-05-28 11:28:00||983.4||983.4||983.4||983.4|0
1622201300000|2021-05-28 11:28:20|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|376
1622201410000|2021-05-28 11:30:10|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|507
1622201420000|2021-05-28 11:30:20|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.4|498
1622201430000|2021-05-28 11:30:30|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|2878
1622201450000|2021-05-28 11:30:50|||||||||1000
1622201490000|2021-05-28 11:31:30|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|1277
1622201510000|2021-05-28 11:31:50|983.2|983|983.2|983|983.2|983|983.2|983|1266
1622201550000|2021-05-28 11:32:30|983|982.8|983|982.8|983|982.8|983|982.8|588
1622201560000|2021-05-28 11:32:40|983.2|983|983.2|982.8|983.2|983|983.2|982.8|548
1622201600000|2021-05-28 11:33:20|||||||||100
1622201610000|2021-05-28 11:33:30||983||983||983||983|0
1622201630000|2021-05-28 11:33:50|983.4|983.2|983.4|983|983.4|983.2|983.4|983|814
1622201640000|2021-05-28 11:34:00|983.6|983.2|983.4|983.2|983.6|983.4|983.4|983.2|4333
1622201680000|2021-05-28 11:34:40|983.2|983|983|982.8|983.2|983|983|982.8|2640
1622201720000|2021-05-28 11:35:20|||||||||6000
1622201730000|2021-05-28 11:35:30|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|76
1622201760000|2021-05-28 11:36:00|982.6|982.4|982.6|982.2|982.8|982.4|982.4|982.2|6738
1622201770000|2021-05-28 11:36:10||982.4||982.4||982.4||982.2|0
1622201780000|2021-05-28 11:36:20|||||||||485
1622201790000|2021-05-28 11:36:30|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982|186
1622201820000|2021-05-28 11:37:00|982.6|982.4|982.8|982.6|982.8|982.6|982.6|982.4|5583
1622201870000|2021-05-28 11:37:50|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|2189
1622201940000|2021-05-28 11:39:00|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|994
1622201970000|2021-05-28 11:39:30|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|700
1622201990000|2021-05-28 11:39:50|982.4|982.2|982.2|981.8|982.4|982.2|982.2|981.8|485
1622202010000|2021-05-28 11:40:10||982||982||982||982|1912
1622202060000|2021-05-28 11:41:00|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|15294
1622202070000|2021-05-28 11:41:10|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|3289
1622202090000|2021-05-28 11:41:30|983|982.8|983|982.8|983|982.8|983|982.8|67
1622202100000|2021-05-28 11:41:40|982.8|982.6|982.8|982.6|983|982.8|982.8|982.6|1787
1622202110000|2021-05-28 11:41:50|983||983||983||983||93
1622202120000|2021-05-28 11:42:00|982.8|982.4|982.6|982.4|982.8|982.6|982.6|982.4|4828
1622202130000|2021-05-28 11:42:10|||||||||1860
1622202140000|2021-05-28 11:42:20|982.8|982.6|983|982.8|983|982.8|982.8|982.4|6733
1622202150000|2021-05-28 11:42:30|982.8|982.6|983|982.8|983|982.8|982.8|982.6|955
1622202220000|2021-05-28 11:43:40|982.8|982.6|983|982.8|983|982.8|982.8|982.6|1908
1622202250000|2021-05-28 11:44:10|983.2|983|983.2|983|983.2|983|983.2|983|732
1622202260000|2021-05-28 11:44:20|983.4||983.4||983.4||983.4||766
1622202280000|2021-05-28 11:44:40||983.2||983.2||983.2||983.2|2560
1622202290000|2021-05-28 11:44:50|983.2|983|983.2|983|983.2|983|983|982.8|6100
1622202300000|2021-05-28 11:45:00|983|982.8|983|982.6|983.2|983|982.8|982.6|1612
1622202310000|2021-05-28 11:45:10|||||||||2100
1622202420000|2021-05-28 11:47:00|982.8||982.8||982.8||982.8||0
1622202430000|2021-05-28 11:47:10|983||983||983||983||0
1622202520000|2021-05-28 11:48:40||982.8||982.8||982.8||982.8|0
1622202540000|2021-05-28 11:49:00|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|626
1622202590000|2021-05-28 11:49:50|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|923
1622202600000|2021-05-28 11:50:00|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|1687
1622202610000|2021-05-28 11:50:10|983|982.8|983|982.8|983|982.8|983|982.8|2967
1622202630000|2021-05-28 11:50:30|||||||||413
1622202640000|2021-05-28 11:50:40|983.2|983|983.2|983|983.2|983|983.2|983|455
1622202660000|2021-05-28 11:51:00|983.4|983.2|983.6|983.2|983.6|983.2|983.4|983.2|379
1622202670000|2021-05-28 11:51:10|983.4|983.4|983.4|983|983.4|983.4|983.2|983|1790
1622202680000|2021-05-28 11:51:20|983.2||983.2||983.2||983.2||0
1622202720000|2021-05-28 11:52:00|983.4||983.4||983.4||983.4||3232
1622202740000|2021-05-28 11:52:20|983.2||983.2||983.2||983.2||0
1622202770000|2021-05-28 11:52:50|||||||||1285
1622202780000|2021-05-28 11:53:00|||||||||800
1622202790000|2021-05-28 11:53:10|||||||||3080
1622202800000|2021-05-28 11:53:20|||||||||51
1622202810000|2021-05-28 11:53:30|983.4||983.4||983.4||983.4||39
1622202820000|2021-05-28 11:53:40|983.2||983.2||983.2||983.2||0
1622202840000|2021-05-28 11:54:00|983.4||983.4||983.4||983.4||0
1622202850000|2021-05-28 11:54:10||983.2||983.2||983.2||983.2|0
1622202860000|2021-05-28 11:54:20|983.2|983|983.4|983|983.4|983|983|982.8|8682
1622202880000|2021-05-28 11:54:40|983.6|983.2|983.6|983.4|983.6|983.4|983.6|983.2|2310
1622202920000|2021-05-28 11:55:20|983.4|983.2|983.6|983.4|983.6|983.4|983.4|983.2|2289
1622202950000|2021-05-28 11:55:50|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|384
1622202960000|2021-05-28 11:56:00|984|983.8|983.8|983.6|984|983.8|983.8|983.6|3177
1622202980000|2021-05-28 11:56:20|983.6|983.4|983.8|983.4|983.8|983.6|983.6|983.4|1394
1622202990000|2021-05-28 11:56:30|983.6|983.6|983.8|983.4|983.8|983.6|983.6|983.4|703
1622203050000|2021-05-28 11:57:30||983.6||983.6||983.6||983.6|0
1622203160000|2021-05-28 11:59:20|984|983.8|983.8|983.6|984|983.8|983.8|983.6|2555
1622203180000|2021-05-28 11:59:40|984||984||984||984||0
1622203190000|2021-05-28 11:59:50||983.8||983.6||983.8||983.6|0
1622203200000|2021-05-28 12:00:00|983.8||984||984||983.8||0
1622203210000|2021-05-28 12:00:10|||||||||3800
1622203230000|2021-05-28 12:00:30||983.8||983.8||983.8||983.6|6509
1622203240000|2021-05-28 12:00:40||983.6||983.8||983.8||983.6|1397
1622203280000|2021-05-28 12:01:20|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1687
1622203320000|2021-05-28 12:02:00|983.8||984||984||983.8||1250
1622203330000|2021-05-28 12:02:10||983.8||983.8||983.8||983.8|0
1622203340000|2021-05-28 12:02:20|984.2|984|984.2|984|984.2|984|984|983.8|1199
1622203350000|2021-05-28 12:02:30||983.8||984||984||983.8|3345
1622203390000|2021-05-28 12:03:10|||||||||171
1622203400000|2021-05-28 12:03:20|984|983.8|984|983.8|984|983.8|984|983.8|6159
1622203410000|2021-05-28 12:03:30|984.2||984.2||984.2||984.2||800
1622203500000|2021-05-28 12:05:00|984.4|984|984.2|984|984.6|984.4|984.2|984|7203
1622203580000|2021-05-28 12:06:20|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|342
1622203600000|2021-05-28 12:06:40|984.2|984|984.2|984|984.4|984.2|984.2|984|3591
1622203620000|2021-05-28 12:07:00|984|983.8|984.2|983.8|984.2|983.8|984|983.8|2781
1622203640000|2021-05-28 12:07:20|984||984||984||984||1500
1622203650000|2021-05-28 12:07:30|984.2|984|984.2|983.8|984.2|984|984|983.8|2945
1622203660000|2021-05-28 12:07:40|984||984||984.2||984||0
1622203670000|2021-05-28 12:07:50|984.2||984||984.2||984||0
1622203740000|2021-05-28 12:09:00|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|673
1622203750000|2021-05-28 12:09:10|984||983.8||984||983.8||0
1622203770000|2021-05-28 12:09:30|984|983.8|984|983.8|984.2|983.8|984|983.8|8117
1622203820000|2021-05-28 12:10:20|||||||||446
1622203900000|2021-05-28 12:11:40|983.8|983.6|984|983.8|984|983.8|983.8|983.6|2354
1622203920000|2021-05-28 12:12:00|||||||||549
1622203940000|2021-05-28 12:12:20|||||||||667
1622203990000|2021-05-28 12:13:10|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|2553
1622204000000|2021-05-28 12:13:20||983.4||983.4||983.4||983.4|0
1622204040000|2021-05-28 12:14:00|983.6|983.2|983.6|983.2|983.8|983.2|983.4|983.2|3335
1622204060000|2021-05-28 12:14:20|983.4|983.4|983.6|983.4|983.6|983.4|983.4|983.4|0
1622204100000|2021-05-28 12:15:00|||||||||4740
1622204120000|2021-05-28 12:15:20|983.4|983.2|984|983.6|984|983.6|983.4|983.2|6943
1622204130000|2021-05-28 12:15:30|983.8||983.8||983.8||983.8||0
1622204140000|2021-05-28 12:15:40|||||||||2527
1622204150000|2021-05-28 12:15:50|||||||||744
1622204170000|2021-05-28 12:16:10||983.4||983.6||983.6||983.4|3774
1622204180000|2021-05-28 12:16:20|||||||||3167
1622204190000|2021-05-28 12:16:30|||||||||1264
1622204200000|2021-05-28 12:16:40|||||||||2213
1622204260000|2021-05-28 12:17:40|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|1764
1622204300000|2021-05-28 12:18:20|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|1734
1622204340000|2021-05-28 12:19:00|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|6333
1622204380000|2021-05-28 12:19:40|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|1915
1622204390000|2021-05-28 12:19:50|||||||||826
1622204400000|2021-05-28 12:20:00|983.6||983.6||983.6||983.6||0
1622204410000|2021-05-28 12:20:10|983.8|983.4|983.8|983.6|983.8|983.6|983.8|983.4|1745
1622204420000|2021-05-28 12:20:20|984|983.8|984|983.8|984|983.8|984|983.8|69
1622204440000|2021-05-28 12:20:40|984.2|984|984.2|984|984.2|984|984.2|984|2117
1622204470000|2021-05-28 12:21:10|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|1200
1622204480000|2021-05-28 12:21:20|984.8|984.6|985|984.8|985|984.8|984.8|984.6|5682
1622204490000|2021-05-28 12:21:30|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1493
1622204520000|2021-05-28 12:22:00|985|984.8|985|984.6|985|984.8|985|984.6|1587
1622204530000|2021-05-28 12:22:10|984.8||984.8||985||984.8||114
1622204540000|2021-05-28 12:22:20|985||985||985||984.8||1000
1622204550000|2021-05-28 12:22:30|984.8||984.8||985||984.8||0
1622204570000|2021-05-28 12:22:50|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|4289
1622204590000|2021-05-28 12:23:10|||||||||183
1622204600000|2021-05-28 12:23:20|984.8|984.6|984.8|984.6|985|984.8|984.8|984.6|14879
1622204610000|2021-05-28 12:23:30|985||985||985||985||0
1622204630000|2021-05-28 12:23:50||984.8||984.8||984.8||984.8|0
1622204640000|2021-05-28 12:24:00|984.8|984.6|985|984.8|985|984.8|984.8|984.6|8569
1622204670000|2021-05-28 12:24:30||984.6||984.8||984.8||984.6|1238
1622204680000|2021-05-28 12:24:40|985.2|985|986|985.8|986|985.8|985.2|985|98564
1622204690000|2021-05-28 12:24:50|985.8|985.6|986|985.8|986|985.8|985.8|985.6|4331
1622204700000|2021-05-28 12:25:00|||||||||950
1622204710000|2021-05-28 12:25:10|985.8|985.6|985|984.8|985.8|985.6|984.8|984.4|49687
1622204720000|2021-05-28 12:25:20|985.2|985|985.2|985|985.2|985|985.2|985|2540
1622204750000|2021-05-28 12:25:50|985|984.8|985|984.8|985|984.8|985|984.8|2996
1622204810000|2021-05-28 12:26:50|||||||||5781
1622204840000|2021-05-28 12:27:20|||||||||2992
1622204850000|2021-05-28 12:27:30|||||||||284
1622204870000|2021-05-28 12:27:50|||||||||252
1622204900000|2021-05-28 12:28:20|||||||||126
1622204940000|2021-05-28 12:29:00|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|10726
1622204950000|2021-05-28 12:29:10|||||||||500
1622204980000|2021-05-28 12:29:40|985|984.8|985.2|984.8|985.2|984.8|985|984.8|4518
1622205020000|2021-05-28 12:30:20|985||985||985||985||0
1622205030000|2021-05-28 12:30:30|985.2|985|985.4|985.2|985.4|985.2|985.2|985|7868
1622205040000|2021-05-28 12:30:40|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|3227
1622205050000|2021-05-28 12:30:50|||||||||298
1622205060000|2021-05-28 12:31:00|985.2|985|985.6|985.2|985.6|985.4|985.2|985|2986
1622205080000|2021-05-28 12:31:20|985.8|985.4|985.8|985.6|985.8|985.6|985.8|985.4|1943
1622205090000|2021-05-28 12:31:30|986|985.8|986.2|985.8|986.2|986|986|985.8|8291
1622205120000|2021-05-28 12:32:00|986||986||986||986||608
1622205140000|2021-05-28 12:32:20|986.2||986.2||986.2||986||591
1622205150000|2021-05-28 12:32:30||986||986||986||986|0
1622205160000|2021-05-28 12:32:40||985.8||985.8||985.8||985.8|0
1622205170000|2021-05-28 12:32:50||986||986||986||986|0
1622205180000|2021-05-28 12:33:00||985.8||986||986||985.8|0
1622205200000|2021-05-28 12:33:20|986|985.8|986|985.8|986|985.8|985.8|985.6|8360
1622205240000|2021-05-28 12:34:00|985.8|985.6|986|985.8|986|985.8|985.8|985.6|10822
1622205250000|2021-05-28 12:34:10|985.8|985.6|986|985.8|986|985.8|985.8|985.6|20062
1622205260000|2021-05-28 12:34:20|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|602
1622205280000|2021-05-28 12:34:40|986|985.8|986.2|985.8|986.2|986|986|985.8|10640
1622205300000|2021-05-28 12:35:00|986|985.6|986.2|985.8|986.2|985.8|986|985.6|0
1622205310000|2021-05-28 12:35:10|986|985.6|986.2|985.8|986.2|985.8|986|985.6|6243
1622205340000|2021-05-28 12:35:40|986||986||986||986||0
1622205370000|2021-05-28 12:36:10|||||||||375
1622205380000|2021-05-28 12:36:20|985.8|985.6|986|985.8|986|985.8|985.8|985.6|6479
1622205410000|2021-05-28 12:36:50|986.2|986|986.2|986|986.2|986|986.2|986|3401
1622205420000|2021-05-28 12:37:00|986|985.8|986|985.8|986|985.8|986|985.8|4155
1622205430000|2021-05-28 12:37:10|||||||||2081
1622205440000|2021-05-28 12:37:20|985.8|985.6|985.8|985.6|985.8|985.8|985.8|985.6|2560
1622205450000|2021-05-28 12:37:30|||||||||1224
1622205460000|2021-05-28 12:37:40|986|985.8|986|985.8|986|985.8|986|985.8|637
1622205480000|2021-05-28 12:38:00|986.2|986|986.2|986|986.2|986|986.2|986|933
1622205490000|2021-05-28 12:38:10|||||||||3406
1622205500000|2021-05-28 12:38:20|||||||||5280
1622205510000|2021-05-28 12:38:30|986.4|986.2|986.6|986.2|986.6|986.4|986.4|986.2|10687
1622205540000|2021-05-28 12:39:00||986.4||986.4||986.4||986.4|1500
1622205580000|2021-05-28 12:39:40|986.4|986.2|986.6|986.2|986.6|986.4|986.4|986.2|3912
1622205590000|2021-05-28 12:39:50||986.4||986.4||986.4||986.4|0
1622205620000|2021-05-28 12:40:20|986.4|986.2|986|985.8|986.6|986.4|986|985.8|12008
1622205640000|2021-05-28 12:40:40|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|7141
1622205660000|2021-05-28 12:41:00|986|985.8|986|985.8|986|985.8|986|985.8|474
1622205720000|2021-05-28 12:42:00|||||||||3218
1622205730000|2021-05-28 12:42:10|986.2|986|986.2|986|986.2|986|986.2|986|25038
1622205750000|2021-05-28 12:42:30|986.4|986.2|986.6|986.4|986.6|986.4|986.4|986.2|3369
1622205770000|2021-05-28 12:42:50|986.8|986.6|987.2|986.8|987.2|986.8|986.8|986.6|17953
1622205790000|2021-05-28 12:43:10|987|987|987.2|986.8|987.2|987|987|986.8|2859
1622205850000|2021-05-28 12:44:10||987||987||987||987|0
1622205910000|2021-05-28 12:45:10|987|986.8|987.2|987|987.2|987|987|986.8|3077
1622205920000|2021-05-28 12:45:20|987|986.8|987.2|987|987.2|987|987|986.8|8798
1622205960000|2021-05-28 12:46:00|||||||||100
1622205970000|2021-05-28 12:46:10|987|986.8|987.2|987|987.2|987|987|986.8|4884
1622205990000|2021-05-28 12:46:30|987|986.8|987.2|987|987.2|987|987|986.8|10523
1622206000000|2021-05-28 12:46:40|||||||||39
1622206040000|2021-05-28 12:47:20|||||||||4
1622206050000|2021-05-28 12:47:30|987.4|987.2|987.4|987.2|987.4|987.2|987.4|987.2|7072
1622206060000|2021-05-28 12:47:40|987.2|987|987.2|986.8|987.2|987|987|986.8|4074
1622206070000|2021-05-28 12:47:50|987|986.6|987.2|986.8|987.2|986.8|986.8|986.6|16366
1622206080000|2021-05-28 12:48:00|987||987||987||987||0
1622206090000|2021-05-28 12:48:10|986.8|986.6|986.8|986.4|986.8|986.6|986.6|986.4|3534
1622206120000|2021-05-28 12:48:40||986.6||986.6||986.6||986.6|0
1622206160000|2021-05-28 12:49:20|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|1959
1622206180000|2021-05-28 12:49:40|986.4|986.2|986.6|986.2|986.6|986.4|986.4|986.2|5641
1622206200000|2021-05-28 12:50:00|986.4|986|986.4|986|986.4|986.2|986.4|986|273
1622206210000|2021-05-28 12:50:10||986.2||986.2||986.2||986.2|3381
1622206220000|2021-05-28 12:50:20|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|3321
1622206240000|2021-05-28 12:50:40|||||||||4656
1622206250000|2021-05-28 12:50:50|||||||||81
1622206260000|2021-05-28 12:51:00|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|5058
1622206270000|2021-05-28 12:51:10|||||||||2613
1622206280000|2021-05-28 12:51:20|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|391
1622206290000|2021-05-28 12:51:30|986.8|986.6|986.8|986.4|986.8|986.6|986.8|986.4|331
1622206310000|2021-05-28 12:51:50|987|986.6|986.8|986.6|987|986.8|986.8|986.4|6192
1622206320000|2021-05-28 12:52:00|987|986.4|986.8|986.4|987|986.4|986.8|986.4|4442
1622206330000|2021-05-28 12:52:10|986.6|986.2|986.6|986.2|986.6|986.2|986.4|986.2|8483
1622206340000|2021-05-28 12:52:20|986.4|986|986.2|985.8|986.4|986|986|985.8|5382
1622206350000|2021-05-28 12:52:30|986|986|986.2|985.8|986.2|986|986|985.8|8529
1622206360000|2021-05-28 12:52:40|986||986.2||986.2||986||542
1622206380000|2021-05-28 12:53:00|||||||||910
1622206390000|2021-05-28 12:53:10|986.4|986|986.6|986.4|986.8|986.6|986.4|986|9391
1622206410000|2021-05-28 12:53:30|986.4|986.2|986.2|985.8|986.4|986.2|986.2|985.8|3026
1622206420000|2021-05-28 12:53:40|986|985.6|986.2|985.8|986.2|986|985.8|985.6|10732
1622206430000|2021-05-28 12:53:50|||||||||542
1622206450000|2021-05-28 12:54:10|986|986|986.4|986|986.4|986|986|985.8|5409
1622206460000|2021-05-28 12:54:20|986.6|986.2|986.6|986.4|986.6|986.4|986.4|986.2|763
1622206490000|2021-05-28 12:54:50|986.8|986.2|987|986.6|987|986.6|986.8|986.2|2585
1622206500000|2021-05-28 12:55:00|||||||||814
1622206520000|2021-05-28 12:55:20|986.8|986.4|986.6|986.2|986.8|986.4|986.6|986.2|7395
1622206530000|2021-05-28 12:55:30|986.4|986|986.4|986|986.6|986.2|986.2|986|1904
1622206550000|2021-05-28 12:55:50|986.2||986.2||986.2||986.2||0
1622206580000|2021-05-28 12:56:20|||||||||142
1622206610000|2021-05-28 12:56:50|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|299
1622206620000|2021-05-28 12:57:00|986.6||986.6||986.6||986.6||0
1622206630000|2021-05-28 12:57:10|986.8|986.4|986.8|986.6|986.8|986.6|986.8|986.4|6134
1622206640000|2021-05-28 12:57:20|986.6|986.4|986.6|986.2|986.8|986.4|986.6|986.2|645
1622206680000|2021-05-28 12:58:00|||||||||2784
1622206720000|2021-05-28 12:58:40|986.4||986.6||986.6||986.4||0
1622206730000|2021-05-28 12:58:50|||||||||1246
1622206740000|2021-05-28 12:59:00|986.4|986|986.2|986|986.6|986|986.2|986|3070
1622206750000|2021-05-28 12:59:10|986.4|986.2|986.6|986.2|986.6|986.2|986.2|986|1300
1622206760000|2021-05-28 12:59:20|986.4|986|986.2|986|986.4|986|986.2|986|2434
1622206780000|2021-05-28 12:59:40|||||||||400
1622206790000|2021-05-28 12:59:50|986.4|986.2|987|986.6|987|986.8|986.4|986|38849
1622206800000|2021-05-28 13:00:00|986.8|986.4|986.8|986.4|987|986.4|986.8|986.4|0
1622206810000|2021-05-28 13:00:10|987|986.6|986.8|986.4|987.2|987|986.6|986.4|55973
1622206820000|2021-05-28 13:00:20|987.2|986.6|987.2|986.8|987.2|987|987|986.4|55157
1622206830000|2021-05-28 13:00:30|987|986.6|986.8|986.6|987|986.8|986.8|986.6|5432
1622206840000|2021-05-28 13:00:40|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.2|4894
1622206850000|2021-05-28 13:00:50|986.4|986.2|986.4|986|986.4|986.2|986.4|986|3031
1622206860000|2021-05-28 13:01:00|||||||||1515
1622206880000|2021-05-28 13:01:20|986.6|986.2|986.6|986.4|986.8|986.4|986.6|986|41940
1622206890000|2021-05-28 13:01:30|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986.2|146
1622206920000|2021-05-28 13:02:00|986.4||986.6||986.6||986.4||2103
1622206930000|2021-05-28 13:02:10|986.4|986|986.2|986|986.4|986|986.2|986|4807
1622206940000|2021-05-28 13:02:20|986|985.8|986|985.6|986|985.8|985.8|985.6|3573
1622206950000|2021-05-28 13:02:30|985.8|985.4|985.6|985.4|986|985.6|985.6|985.4|18897
1622206960000|2021-05-28 13:02:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|1423
1622206970000|2021-05-28 13:02:50|985.2|985|985.2|984.8|985.2|985|985.2|984.8|1162
1622206980000|2021-05-28 13:03:00|985.4|985|985.4|985|985.4|985|985.4|985|0
1622206990000|2021-05-28 13:03:10|||||||||700
1622207030000|2021-05-28 13:03:50||985.2||985.2||985.2||985|0
1622207050000|2021-05-28 13:04:10|985.2|985|985.2|985|985.2|985|985.2|985|1162
1622207060000|2021-05-28 13:04:20|985|984.8|984.6|984.2|985|984.8|984.4|984.2|2531
1622207070000|2021-05-28 13:04:30||984||984||984||984|0
1622207080000|2021-05-28 13:04:40||984.2||984.2||984.2||984.2|0
1622207130000|2021-05-28 13:05:30|984.8|984.4|985.2|984.8|985.2|984.8|984.8|984.4|5961
1622207140000|2021-05-28 13:05:40|985|984.6|985.2|984.8|985.2|984.8|985|984.6|0
1622207160000|2021-05-28 13:06:00|985||985||985||985||0
1622207170000|2021-05-28 13:06:10|984.8|984.6|984.6|984.2|984.8|984.6|984.6|984.2|8447
1622207200000|2021-05-28 13:06:40|984.8|984.4|985|984.8|985|984.8|984.8|984.4|2147
1622207210000|2021-05-28 13:06:50||984.6||984.6||984.6||984.6|1928
1622207290000|2021-05-28 13:08:10|985.2|984.8|985.2|984.8|985.2|985|985.2|984.8|11477
1622207330000|2021-05-28 13:08:50|985||985||985||985||111
1622207340000|2021-05-28 13:09:00|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1050
1622207360000|2021-05-28 13:09:20|985||985||985||985||0
1622207370000|2021-05-28 13:09:30|984.8||984.8||984.8||984.8||0
1622207430000|2021-05-28 13:10:30|||||||||3581
1622207440000|2021-05-28 13:10:40|||||||||62
1622207450000|2021-05-28 13:10:50|||||||||1012
1622207490000|2021-05-28 13:11:30|||||||||643
1622207500000|2021-05-28 13:11:40|984.6|984.4|984.6|984.4|984.6|984.4|984.4|984.2|1987
1622207510000|2021-05-28 13:11:50|984.8|984.6|985|984.8|985|984.8|984.8|984.6|6104
1622207520000|2021-05-28 13:12:00|||||||||76
1622207540000|2021-05-28 13:12:20|||||||||237
1622207560000|2021-05-28 13:12:40|985.2|985|985.2|985|985.2|985|985.2|985|2777
1622207590000|2021-05-28 13:13:10|985.4|985.2|985.6|985.2|985.6|985.4|985.4|985.2|7017
1622207620000|2021-05-28 13:13:40|985.4|985|985.2|985|985.6|985.2|985.2|985|3213
1622207630000|2021-05-28 13:13:50|985|984.8|985|984.8|985|984.8|985|984.8|1696
1622207650000|2021-05-28 13:14:10|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|257
1622207660000|2021-05-28 13:14:20|||||||||260
1622207670000|2021-05-28 13:14:30|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|2985
1622207690000|2021-05-28 13:14:50|984.8|984.6|985|984.6|985|984.6|984.8|984.6|5698
1622207700000|2021-05-28 13:15:00|984.8||984.8||984.8||984.8||376
1622207710000|2021-05-28 13:15:10|985||985||985||985||558
1622207760000|2021-05-28 13:16:00|||||||||700
1622207810000|2021-05-28 13:16:50|985.2|984.8|985.2|984.8|985.2|985|985.2|984.8|9381
1622207820000|2021-05-28 13:17:00|985|984.6|984.8|984.6|985|984.6|984.8|984.6|4035
1622207830000|2021-05-28 13:17:10|985|984.8|984.8|984.6|985|984.8|984.8|984.6|306
1622207840000|2021-05-28 13:17:20|||||||||440
1622207870000|2021-05-28 13:17:50|985|984.8|985|984.8|985|984.8|985|984.8|5283
1622207930000|2021-05-28 13:18:50|985.2|985|985.4|985.2|985.4|985.2|985.2|985|5978
1622207940000|2021-05-28 13:19:00|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|232
1622207950000|2021-05-28 13:19:10|||||||||5950
1622207960000|2021-05-28 13:19:20|||||||||587
1622207970000|2021-05-28 13:19:30|||||||||2700
1622207980000|2021-05-28 13:19:40|||||||||1115
1622208000000|2021-05-28 13:20:00|||||||||400
1622208010000|2021-05-28 13:20:10|||||||||1450
1622208020000|2021-05-28 13:20:20|985.8|985.6|986|985.8|986|985.8|985.8|985.6|7748
1622208030000|2021-05-28 13:20:30|986.2|986|986.2|986|986.2|986|986.2|986|3252
1622208040000|2021-05-28 13:20:40|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986.2|143
1622208050000|2021-05-28 13:20:50|986.4|986.4|986.2|986|986.4|986.4|986.2|986|1145
1622208080000|2021-05-28 13:21:20|986.4|986.2|986.4|986|986.4|986.2|986.4|986|4340
1622208090000|2021-05-28 13:21:30|986.2|986.2|986.2|986|986.2|986.2|986.2|986|6365
1622208100000|2021-05-28 13:21:40|986.4|986.2|985.8|985.6|986.4|986.2|985.8|985.6|8184
1622208120000|2021-05-28 13:22:00|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|0
1622208130000|2021-05-28 13:22:10|985.4|985.2|985.4|985|985.4|985.2|985.4|985|27
1622208140000|2021-05-28 13:22:20|||||||||100
1622208160000|2021-05-28 13:22:40|985.2|984.8|984.8|984.6|985.2|985|984.8|984.6|4615
1622208170000|2021-05-28 13:22:50||984.4||984.4||984.4||984.4|0
1622208180000|2021-05-28 13:23:00||984.6||984.6||984.6||984.6|562
1622208190000|2021-05-28 13:23:10|985|984.8|984.8|984.4|985|984.8|984.8|984.4|4046
1622208200000|2021-05-28 13:23:20||984.6||984.6||984.6||984.6|0
1622208210000|2021-05-28 13:23:30|||||||||1664
1622208220000|2021-05-28 13:23:40|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|17
1622208230000|2021-05-28 13:23:50|984.8|984.6|985|984.8|985|984.8|984.6|984.4|9294
1622208240000|2021-05-28 13:24:00|985.2|985|985.4|985|985.4|985.2|985.2|985|3963
1622208250000|2021-05-28 13:24:10|985.2|984.8|985|984.8|985.2|984.8|985|984.8|1219
1622208270000|2021-05-28 13:24:30|984.8|984.6|985|984.8|985|984.8|984.8|984.6|2204
1622208280000|2021-05-28 13:24:40|984.8|984.6|984.6|984.2|984.8|984.6|984.6|984.2|286
1622208300000|2021-05-28 13:25:00|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|0
1622208340000|2021-05-28 13:25:40|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984.2|4150
1622208360000|2021-05-28 13:26:00|984.4|984.4|984.6|984.2|984.6|984.4|984.4|984.2|1666
1622208370000|2021-05-28 13:26:10|||||||||67
1622208380000|2021-05-28 13:26:20||984.4||984.4||984.4||984.4|0
1622208390000|2021-05-28 13:26:30||984.2||984.2||984.2||984.2|72
1622208410000|2021-05-28 13:26:50|984.4|984|984.4|984|984.4|984.2|984.2|984|6788
1622208420000|2021-05-28 13:27:00|984.2||984.4||984.4||984.2||35
1622208450000|2021-05-28 13:27:30|984.2||984.2||984.2||984.2||911
1622208460000|2021-05-28 13:27:40|984|983.8|984|983.6|984|983.8|984|983.6|270
1622208490000|2021-05-28 13:28:10|984.2|983.8|984.4|984|984.4|984.2|984.2|983.8|9312
1622208520000|2021-05-28 13:28:40|984.6|984.2|984.8|984.4|984.8|984.4|984.6|984.2|139
1622208530000|2021-05-28 13:28:50||984.6||984.6||984.6||984.6|0
1622208540000|2021-05-28 13:29:00|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|811
1622208550000|2021-05-28 13:29:10|984.6|984.2|984.6|984.2|984.6|984.2|984.4|984.2|0
1622208560000|2021-05-28 13:29:20|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|1113
1622208580000|2021-05-28 13:29:40|984.6|984.2|984.4|984.2|984.6|984.2|984.4|984.2|8484
1622208590000|2021-05-28 13:29:50|984.6|984.4|984.8|984.4|984.8|984.6|984.6|984.2|24597
1622208600000|2021-05-28 13:30:00|984.6|984.2|984|983.6|984.8|984.4|983.8|983.6|34207
1622208610000|2021-05-28 13:30:10|984.2|983.8|984|983.6|984.2|984|983.8|983.6|4067
1622208620000|2021-05-28 13:30:20|983.8|983.4|984.6|984.2|984.6|984.4|983.4|983.2|50662
1622208630000|2021-05-28 13:30:30|984.4|984|984.4|984|984.4|984|984.4|984|0
1622208650000|2021-05-28 13:30:50||984.2||984||984.2||984|4751
1622208660000|2021-05-28 13:31:00|984.2|984.2|983.8|983.4|984.6|984.4|983.2|982.8|284135
1622208670000|2021-05-28 13:31:10|983.6|983.6|983.4|983|983.6|983.6|983.4|983|11360
1622208680000|2021-05-28 13:31:20||983.2||983||983.2||983|0
1622208690000|2021-05-28 13:31:30|983.2|982.8|983.2|982.8|983.2|983|983|982.8|11076
1622208700000|2021-05-28 13:31:40|983|982.6|983.2|982.8|983.2|983|982.8|982.4|12908
1622208710000|2021-05-28 13:31:50|983|982.6|983|982.8|983|982.8|982.8|982.4|1524
1622208720000|2021-05-28 13:32:00|983.2|982.6|982.4|982.2|983.2|983|982.4|982.2|15485
1622208730000|2021-05-28 13:32:10|982.6|982|982.4|982|982.6|982|982.4|982|1725
1622208740000|2021-05-28 13:32:20|982.2|981.8|982.4|982|982.4|982|982|981.6|12389
1622208750000|2021-05-28 13:32:30|982.2|981.8|982.4|982|982.4|982|982|981.8|1136
1622208760000|2021-05-28 13:32:40|982.2|982.2|982.2|981.8|982.4|982.2|982.2|981.8|8506
1622208770000|2021-05-28 13:32:50|982||982||982||982||141
1622208780000|2021-05-28 13:33:00|982.2|982|982.2|982|982.4|982.2|982.2|981.8|4752
1622208790000|2021-05-28 13:33:10|||||||||35
1622208800000|2021-05-28 13:33:20|982.4|982.2|983.8|983.4|983.8|983.4|982.4|982.2|15233
1622208810000|2021-05-28 13:33:30|983.6|983.2|983.4|983|983.6|983.2|983.2|983|5869
1622208820000|2021-05-28 13:33:40|983.6|983.2|983.6|983.2|983.6|983.4|983.2|983|4371
1622208830000|2021-05-28 13:33:50|983.8|983.4|984|983.6|984|983.8|983.8|983.2|11111
1622208840000|2021-05-28 13:34:00|984.2|983.8|984.2|983.8|984.8|984.6|984.2|983.6|36521
1622208850000|2021-05-28 13:34:10|984|984|984.2|983.8|984.2|984|984|983.8|2858
1622208860000|2021-05-28 13:34:20|984.4|984|984.4|984|984.4|984.2|984.4|984|900
1622208870000|2021-05-28 13:34:30|984.6|984.2|984.6|984.4|984.8|984.4|984.6|984|12689
1622208880000|2021-05-28 13:34:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|468
1622208890000|2021-05-28 13:34:50||984.4||984.4||984.4||984.4|1000
1622208900000|2021-05-28 13:35:00|984.8|984.6|985.2|985|985.8|985.6|984.8|984.6|56489
1622208910000|2021-05-28 13:35:10|985|984.8|985|984.6|985|984.8|985|984.6|2087
1622208920000|2021-05-28 13:35:20|984.8||984.8||984.8||984.8||665
1622208940000|2021-05-28 13:35:40|985|984.8|985|984.8|985|984.8|985|984.6|1413
1622208950000|2021-05-28 13:35:50|985.2|985|985.6|985.2|985.6|985.2|985.2|985|5449
1622208960000|2021-05-28 13:36:00|985.4|985|984.8|984.6|985.4|985|984.8|984.6|3997
1622208970000|2021-05-28 13:36:10|984.6|984.4|984.4|984|984.6|984.4|984.4|984|4956
1622208990000|2021-05-28 13:36:30|984.2|983.8|984.2|984|984.2|984|984.2|983.8|216
1622209000000|2021-05-28 13:36:40|984|983.8|984.4|984|984.4|984.2|983.8|983.4|19398
1622209010000|2021-05-28 13:36:50|984.2|983.8|984|983.6|984.2|983.8|983.8|983.4|8883
1622209020000|2021-05-28 13:37:00|984.2|983.8|984.2|983.6|984.2|983.8|983.6|983|25436
1622209030000|2021-05-28 13:37:10|984|983.8|984.2|983.8|984.6|984.4|984|983.8|15566
1622209040000|2021-05-28 13:37:20|984.4|983.6|984.2|983.8|984.4|983.8|984|983.6|5632
1622209060000|2021-05-28 13:37:40||984||984||984||984|294
1622209070000|2021-05-28 13:37:50|984.4|983.8|984.4|984|984.4|984.2|984.4|983.8|2837
1622209080000|2021-05-28 13:38:00|984.2|983.8|984|983.8|984.2|983.8|984|983.8|0
1622209090000|2021-05-28 13:38:10|984.2|984|984.2|983.8|984.4|984|984|983.8|10013
1622209100000|2021-05-28 13:38:20|984.4|984|984.4|984|985|984.8|984.4|983.8|62188
1622209110000|2021-05-28 13:38:30|984.2|983.8|984|983.8|984.2|983.8|984|983.8|5678
1622209120000|2021-05-28 13:38:40|983.8|983.6|984|983.6|984|983.6|983.8|983.6|2278
1622209130000|2021-05-28 13:38:50|983.8||983.8||984||983.8||419
1622209150000|2021-05-28 13:39:10|984|983.8|984.2|984|984.2|984|984|983.8|16381
1622209160000|2021-05-28 13:39:20|984.4|983.8|984.4|984|984.4|984.2|984.4|983.8|8426
1622209170000|2021-05-28 13:39:30|984.6|984.2|984.8|984.4|985.2|985|984.6|984|32678
1622209180000|2021-05-28 13:39:40|985|984.6|985.2|984.8|985.2|985|985|984.6|2275
1622209190000|2021-05-28 13:39:50|985.4|985|985.6|985.2|986|985.8|985.2|984.8|60623
1622209210000|2021-05-28 13:40:10|985.4|985|985.4|985|985.6|985|985.4|985|4893
1622209230000|2021-05-28 13:40:30|985.2|985.2|985|984.8|985.2|985.2|985|984.8|2829
1622209240000|2021-05-28 13:40:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|4081
1622209250000|2021-05-28 13:40:50|984.6|984.4|985.2|984.8|985.2|984.8|984.6|984|20649
1622209260000|2021-05-28 13:41:00|985|984.6|984.6|984.2|985|984.8|984.6|984|4174
1622209270000|2021-05-28 13:41:10|984.8|984.4|985|984.6|985|984.6|984.8|984.4|1174
1622209280000|2021-05-28 13:41:20|984.8|984.4|985|984.4|985|984.4|984.8|984.4|4127
1622209290000|2021-05-28 13:41:30|984.8|984.2|984.2|984|984.8|984.2|984|983.4|24448
1622209300000|2021-05-28 13:41:40|984.4|983.8|984.6|984.2|984.6|984.4|984|983.6|18867
1622209310000|2021-05-28 13:41:50|984.8|984.4|984.8|984.4|984.8|984.6|984.8|984.4|3586
1622209320000|2021-05-28 13:42:00|985|984.6|984.8|984.4|985.2|985|984.8|984.4|5588
1622209330000|2021-05-28 13:42:10|||||||||2336
1622209340000|2021-05-28 13:42:20|984.6|984.2|984.4|984.2|984.6|984.2|984.4|984.2|4518
1622209350000|2021-05-28 13:42:30|984.6|984|984.2|983.6|984.6|984|984|983.6|2564
1622209360000|2021-05-28 13:42:40|984|983.4|984|983.6|984.4|984.2|983.8|983.2|46827
1622209370000|2021-05-28 13:42:50|||||||||918
1622209380000|2021-05-28 13:43:00|983.8|983.4|984|983.6|984.4|984.2|983.8|983.4|31257
1622209390000|2021-05-28 13:43:10|984.2|983.8|984.2|983.8|984.4|984|984|983.8|2463
1622209400000|2021-05-28 13:43:20|984.4|984|985|984.6|985|984.8|984.4|984|14560
1622209410000|2021-05-28 13:43:30|984.8|984.4|984.4|984|984.8|984.4|984.4|984|2638
1622209420000|2021-05-28 13:43:40|||||||||1423
1622209440000|2021-05-28 13:44:00|984.6|984.2|984.4|984|984.6|984.4|984.4|984|2174
1622209450000|2021-05-28 13:44:10||984.2||984.2||984.2||984.2|608
1622209460000|2021-05-28 13:44:20||984||984||984||983.8|2345
1622209470000|2021-05-28 13:44:30||983.8||984||984||983.8|542
1622209480000|2021-05-28 13:44:40|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984|2431
1622209490000|2021-05-28 13:44:50|984.8|984.2|984.8|984.4|984.8|984.6|984.8|984.2|2238
1622209500000|2021-05-28 13:45:00|985||985||985||985||0
1622209510000|2021-05-28 13:45:10|985.2|984.6|985.4|985|985.6|985.4|985.2|984.6|23585
1622209520000|2021-05-28 13:45:20|985.6|984.8|985.6|985|985.6|985|985.2|984.8|1140
1622209530000|2021-05-28 13:45:30|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|500
1622209540000|2021-05-28 13:45:40|985.8|985.4|985.6|985.2|985.8|985.6|985.6|985.2|11059
1622209550000|2021-05-28 13:45:50|985.4|985|985.2|985|985.4|985|985.2|985|996
1622209560000|2021-05-28 13:46:00|985|984.8|985.4|985|985.4|985.2|985|984.6|10194
1622209580000|2021-05-28 13:46:20|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|2267
1622209590000|2021-05-28 13:46:30|986|985.6|986|985.8|986.4|986|985.8|985.6|8863
1622209600000|2021-05-28 13:46:40|986.2|986|986.2|985.8|986.2|986|986.2|985.8|3130
1622209610000|2021-05-28 13:46:50|||||||||122
1622209640000|2021-05-28 13:47:20||986||986||986||986|0
1622209650000|2021-05-28 13:47:30|986|985.8|986.2|985.8|986.2|985.8|986|985.8|550
1622209670000|2021-05-28 13:47:50|986|985.6|985.8|985.4|986|985.6|985.6|985.2|9040
1622209680000|2021-05-28 13:48:00|||||||||700
1622209690000|2021-05-28 13:48:10|986|985.6|986.4|986.2|986.4|986.2|986|985.6|17154
1622209700000|2021-05-28 13:48:20|986.6|986.4|986.6|986.2|986.6|986.4|986.4|986|6633
1622209710000|2021-05-28 13:48:30|986.4||986.6||986.6||986.4||658
1622209720000|2021-05-28 13:48:40|986.8|986.4|986.6|986.4|986.8|986.4|986.6|986.2|2764
1622209730000|2021-05-28 13:48:50|986.4|986.2|986.6|986.2|986.8|986.4|986.4|986.2|6076
1622209740000|2021-05-28 13:49:00|986.8|986.4|987|986.6|987|986.8|986.8|986.4|7362
1622209750000|2021-05-28 13:49:10|986.8|986.4|986.8|986.4|986.8|986.4|986.6|986.4|810
1622209760000|2021-05-28 13:49:20|986.6|986.2|986.6|986.2|986.6|986.2|986.4|986|4299
1622209770000|2021-05-28 13:49:30|||||||||500
1622209780000|2021-05-28 13:49:40|986.4|986.4|986.4|986.2|986.4|986.4|986.4|986.2|2470
1622209790000|2021-05-28 13:49:50|986.2|986|986.2|986|986.2|986|986.2|986|638
1622209800000|2021-05-28 13:50:00|986|985.8|986|985.6|986.2|985.8|986|985.6|2352
1622209810000|2021-05-28 13:50:10|985.8|985.8|985.6|985.2|985.8|985.8|985.6|985.2|19853
1622209820000|2021-05-28 13:50:20|985.8|985.4|985.6|985.4|985.8|985.4|985.6|985.4|1000
1622209830000|2021-05-28 13:50:30|985.4|985.2|985.6|985.2|985.8|985.6|985.4|985.2|12058
1622209840000|2021-05-28 13:50:40||985.4||985.2||985.4||985.2|2412
1622209860000|2021-05-28 13:51:00||985.4||985.4||985.4||985.4|1765
1622209870000|2021-05-28 13:51:10||985.2||985.2||985.4||985.2|1565
1622209880000|2021-05-28 13:51:20|985.8|985.4|985.8|985.6|985.8|985.6|985.6|985.4|7576
1622209890000|2021-05-28 13:51:30|986|985.8|985.8|985.4|986|985.8|985.2|984.8|47864
1622209900000|2021-05-28 13:51:40|985.6|985.2|985.6|985.2|985.8|985.4|985.4|985.2|8329
1622209910000|2021-05-28 13:51:50|985.4|985|985.6|985.2|985.6|985.4|985.2|984.8|22440
1622209920000|2021-05-28 13:52:00|985.4|985|985.6|985.2|985.6|985.4|985|984.6|20384
1622209930000|2021-05-28 13:52:10|985.8|985.4|985.8|985.6|985.8|985.6|985.8|985.4|2464
1622209940000|2021-05-28 13:52:20|986|985.8|986.2|985.8|986.2|986|986|985.8|2265
1622209960000|2021-05-28 13:52:40|||||||||809
1622209970000|2021-05-28 13:52:50|986|986|986.2|985.8|986.2|986|986|985.8|2045
1622209980000|2021-05-28 13:53:00|986.4|986|986.8|986.6|987|986.8|986.4|986|15612
1622210000000|2021-05-28 13:53:20|986.6|986.4|986.8|986.4|986.8|986.6|986.6|986.4|2747
1622210010000|2021-05-28 13:53:30|986.6|986.6|986.6|986.4|986.6|986.6|986.6|986.4|2648
1622210030000|2021-05-28 13:53:50|986.4|986.2|986.8|986.4|986.8|986.6|986.4|986.2|18439
1622210040000|2021-05-28 13:54:00|986.6|986.2|986.6|986.2|986.8|986.6|986.4|986|16686
1622210050000|2021-05-28 13:54:10||986.4||986.4||986.4||986.4|809
1622210060000|2021-05-28 13:54:20|986.4|986.2|986.2|985.8|986.4|986.2|986.2|985.8|2259
1622210080000|2021-05-28 13:54:40||986||986||986||986|1618
1622210090000|2021-05-28 13:54:50|986.4|986.2|986.8|986.4|986.8|986.6|986.4|986.2|12094
1622210100000|2021-05-28 13:55:00|987|986.6|987|986.6|987|986.6|987|986.6|1244
1622210110000|2021-05-28 13:55:10|986.8|986.4|986.8|986.4|986.8|986.4|986.6|986.2|1724
1622210120000|2021-05-28 13:55:20|987|986.6|987.4|987|987.4|987|987|986.6|16357
1622210130000|2021-05-28 13:55:30|987.2|986.8|987|986.8|987.4|987|987|986.8|909
1622210140000|2021-05-28 13:55:40|986.8|986.6|987.6|987.2|987.6|987.2|986.8|986.6|25597
1622210150000|2021-05-28 13:55:50|987.4|987.4|987.2|987|987.6|987.4|987.2|987|7243
1622210160000|2021-05-28 13:56:00|987.4|986.8|987|986.6|987.4|987.2|986.8|986.6|24378
1622210170000|2021-05-28 13:56:10|986.8|986.4|986.8|986.4|987|986.4|986.6|986.2|920
1622210180000|2021-05-28 13:56:20|986.6|986.2|986.4|986.2|986.6|986.2|986.4|986.2|1325
1622210190000|2021-05-28 13:56:30|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.2|2847
1622210200000|2021-05-28 13:56:40|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|1278
1622210210000|2021-05-28 13:56:50|986.6|986.4|986.6|986.4|986.8|986.6|986.6|986.4|4113
1622210220000|2021-05-28 13:57:00|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.4|2605
1622210230000|2021-05-28 13:57:10|986.6|986.4|986.6|986.2|986.6|986.4|986.4|986.2|7750
1622210240000|2021-05-28 13:57:20|986.4|986|986.4|986.2|986.4|986.2|986.2|985.8|3166
1622210250000|2021-05-28 13:57:30|||||||||263
1622210260000|2021-05-28 13:57:40|986.6|986.4|986.4|986.2|986.6|986.4|986.4|986.2|1283
1622210270000|2021-05-28 13:57:50|||||||||209
1622210280000|2021-05-28 13:58:00|986.6|986.4|986.4|986.2|986.6|986.4|986.4|986.2|4554
1622210290000|2021-05-28 13:58:10|986.6|986|986.4|986|986.6|986|986.2|986|731
1622210300000|2021-05-28 13:58:20|||||||||1300
1622210310000|2021-05-28 13:58:30||986.2||986.2||986.2||986.2|3365
1622210320000|2021-05-28 13:58:40|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|1405
1622210330000|2021-05-28 13:58:50|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|7626
1622210340000|2021-05-28 13:59:00|987|986.8|987|986.6|987|986.8|987|986.6|5290
1622210350000|2021-05-28 13:59:10|987.2|986.8|987.2|986.8|987.2|987|987|986.8|4022
1622210360000|2021-05-28 13:59:20|987|987|987.2|987|987.2|987|987|986.8|790
1622210370000|2021-05-28 13:59:30|987|986.8|987.2|987|987.2|987|986.8|986.6|9189
1622210380000|2021-05-28 13:59:40|987.4|987.2|987.4|987.2|987.4|987.2|987.2|987|6200
1622210390000|2021-05-28 13:59:50|||||||||220
1622210400000|2021-05-28 14:00:00|987.2|987|987|986.4|987.2|987|986.4|986.2|40134
1622210410000|2021-05-28 14:00:10||986.6||986.6||986.6||986.6|0
1622210430000|2021-05-28 14:00:30|986.8|986.4|986.6|986.2|987|986.6|986.2|986|3468
1622210440000|2021-05-28 14:00:40|986.4|986|986.4|986|986.6|986.4|986.2|985.8|13804
1622210450000|2021-05-28 14:00:50||986.2||986.2||986.2||986.2|217
1622210460000|2021-05-28 14:01:00|986.2|986|986.4|986.2|986.4|986.2|986.2|986|8713
1622210470000|2021-05-28 14:01:10|986.2|986|985.6|985.2|986.2|986|985.6|985.2|22556
1622210480000|2021-05-28 14:01:20|985.4|985|985.6|985.4|985.8|985.6|985.4|985|16137
1622210490000|2021-05-28 14:01:30|985.8|985.6|986|985.6|986.4|986.2|985.8|985.4|54371
1622210500000|2021-05-28 14:01:40|986.2|985.8|985.8|985.4|986.2|986|985.6|985.4|6020
1622210520000|2021-05-28 14:02:00|||||||||1300
1622210530000|2021-05-28 14:02:10|986|985.6|986.2|986|986.2|986|986|985.4|11058
1622210540000|2021-05-28 14:02:20|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986|3426
1622210550000|2021-05-28 14:02:30|986.2|986|986.4|986|986.4|986|986.2|986|2990
1622210570000|2021-05-28 14:02:50|986.6|986.2|986.6|986.4|986.6|986.4|986.6|986.2|7976
1622210580000|2021-05-28 14:03:00|986.8|986.6|986.8|986.6|986.8|986.6|986.6|986.4|5151
1622210590000|2021-05-28 14:03:10|987|986.8|987.2|987|987.4|987.2|987|986.6|7464
1622210600000|2021-05-28 14:03:20|||||||||1070
1622210610000|2021-05-28 14:03:30|||||||||1272
1622210620000|2021-05-28 14:03:40|||||||||983
1622210630000|2021-05-28 14:03:50|987.4|987.2|987.2|987|987.4|987.2|987.2|987|2798
1622210640000|2021-05-28 14:04:00|987|986.8|986.4|986.2|987|986.8|986.4|986.2|23807
1622210650000|2021-05-28 14:04:10|986.6|986.4|986.6|986.2|986.6|986.4|986.6|986.2|1943
1622210660000|2021-05-28 14:04:20|986.4||986.6||986.6||986.4||1177
1622210670000|2021-05-28 14:04:30||986.4||986.4||986.4||986.4|0
1622210680000|2021-05-28 14:04:40|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|3465
1622210690000|2021-05-28 14:04:50|987|986.8|987|986.8|987|986.8|987|986.8|3593
1622210700000|2021-05-28 14:05:00|987.2|987|987.2|987|987.4|987.2|987|986.8|12440
1622210710000|2021-05-28 14:05:10|987|986.8|987|986.6|987.2|986.8|987|986.6|2199
1622210720000|2021-05-28 14:05:20|986.8||987||987||986.8||5000
1622210730000|2021-05-28 14:05:30||986.8||986.8||986.8||986.8|542
1622210740000|2021-05-28 14:05:40|986.8|986.6|986.2|986|986.8|986.6|986.2|986|4893
1622210750000|2021-05-28 14:05:50|986.4|986.2|986.4|986|986.4|986.2|986.2|986|2009
1622210760000|2021-05-28 14:06:00|986.6|986.2|986.4|986.2|986.6|986.4|986.4|986.2|2238
1622210770000|2021-05-28 14:06:10|986.2|986|986.4|986|986.4|986|986.2|986|1481
1622210780000|2021-05-28 14:06:20|986.2|985.8|986.2|986|986.2|986|985.8|985.4|25046
1622210790000|2021-05-28 14:06:30|986|985.8|986|985.8|986|985.8|986|985.6|1654
1622210800000|2021-05-28 14:06:40|986.2|986|986.2|986|986.2|986|986.2|986|1947
1622210810000|2021-05-28 14:06:50|986|985.8|986.2|985.8|986.2|985.8|986|985.6|1720
1622210820000|2021-05-28 14:07:00||986||986||986||986|4761
1622210830000|2021-05-28 14:07:10|986.4|986.2|986.4|986|986.4|986.2|986.2|986|14969
1622210840000|2021-05-28 14:07:20|986.6|986.2|986.2|986|986.6|986.4|986.2|986|8823
1622210850000|2021-05-28 14:07:30|986|985.8|986|985.6|986|985.8|986|985.6|17930
1622210860000|2021-05-28 14:07:40||985.8||985.8||985.8||985.8|809
1622210870000|2021-05-28 14:07:50|985.8|985.6|985.6|985.4|985.8|985.6|985.6|985.4|3109
1622210880000|2021-05-28 14:08:00|985.8|985.6|985.8|985.4|985.8|985.6|985.6|985.4|4922
1622210890000|2021-05-28 14:08:10|986|985.6|986.4|986|986.4|986.2|986|985.6|24678
1622210900000|2021-05-28 14:08:20|986.2|985.8|986|985.8|986.2|985.8|986|985.8|5176
1622210910000|2021-05-28 14:08:30|985.8|985.6|986|985.8|986|985.8|985.6|985.4|10601
1622210920000|2021-05-28 14:08:40|||||||||500
1622210930000|2021-05-28 14:08:50|985.8|985.6|985.8|985.6|986|985.6|985.4|985.2|43265
1622210940000|2021-05-28 14:09:00|985.6|985.4|985.6|985.4|985.8|985.4|985.2|985|12243
1622210950000|2021-05-28 14:09:10|985.8|985.6|985.8|985.6|985.8|985.6|985.4|985.2|6979
1622210960000|2021-05-28 14:09:20|||||||||5724
1622211000000|2021-05-28 14:10:00|985.6|985.4|985.8|985.4|985.8|985.6|985.6|985.4|3924
1622211010000|2021-05-28 14:10:10||985.6||985.6||985.6||985.6|100
1622211020000|2021-05-28 14:10:20||985.4||985.6||985.6||985.4|2168
1622211030000|2021-05-28 14:10:30|986|985.8|986|985.6|986|985.8|986|985.6|6776
1622211040000|2021-05-28 14:10:40|986.2|985.8|986|985.8|986.2|986|986|985.8|5861
1622211050000|2021-05-28 14:10:50|986.2|986|986.2|986|986.2|986|986.2|986|1642
1622211060000|2021-05-28 14:11:00|986|985.8|986|985.8|986|985.8|986|985.8|10508
1622211070000|2021-05-28 14:11:10|985.8|985.6|985.6|985.2|986|985.6|985.2|985|14093
1622211080000|2021-05-28 14:11:20|985.4|985|985.2|985|985.6|985.2|985.2|984.8|34682
1622211090000|2021-05-28 14:11:30|985.4|985.2|985.2|984.8|985.4|985.2|985.2|984.8|1681
1622211100000|2021-05-28 14:11:40|985|985|985.2|984.8|985.2|985|984.8|984.6|18293
1622211110000|2021-05-28 14:11:50|985|985|984.8|984.4|985.2|985|984.8|984.4|12929
1622211120000|2021-05-28 14:12:00|984.6|984|984.4|984|984.8|984.2|984.2|984|23807
1622211130000|2021-05-28 14:12:10|984.2|984.2|984.4|984|984.4|984.2|984.2|984|4400
1622211140000|2021-05-28 14:12:20|984.2|984.2|984.4|984|984.4|984.2|984.2|984|4110
1622211150000|2021-05-28 14:12:30||984.2||984||984.2||984|10730
1622211160000|2021-05-28 14:12:40|984.6|984.2|984.4|984|984.6|984.4|984.2|984|16192
1622211170000|2021-05-28 14:12:50|984.2||984.4||984.4||984.2||3053
1622211180000|2021-05-28 14:13:00|984.6|984.2|984.2|983.8|984.6|984.4|984|983.8|29030
1622211190000|2021-05-28 14:13:10|984.4|984|984.6|984.2|984.6|984.2|984.4|984|6335
1622211200000|2021-05-28 14:13:20|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.4|149
1622211220000|2021-05-28 14:13:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|450
1622211230000|2021-05-28 14:13:50|984.4|984.4|984|983.6|984.6|984.4|983.6|983.4|33865
1622211240000|2021-05-28 14:14:00|983.8|983.4|983.6|983.4|983.8|983.6|983.6|983.2|26785
1622211250000|2021-05-28 14:14:10||983.2||983.2||983.4||983.2|20852
1622211260000|2021-05-28 14:14:20|983.8|983.4|984|983.6|984|983.6|983.6|983.2|28012
1622211270000|2021-05-28 14:14:30|983.8|983.4|983.8|983.4|984|983.8|983.6|983.2|35657
1622211280000|2021-05-28 14:14:40|983.6|983.6|984|983.6|984|983.6|983.4|983|92730
1622211290000|2021-05-28 14:14:50|983.8|983.4|984.2|984|984.2|984|983.8|983.4|6028
1622211300000|2021-05-28 14:15:00|984|983.8|985|984.6|985|984.8|984|983.8|62317
1622211310000|2021-05-28 14:15:10|985.2|984.8|985|984.8|985.2|985|985|984.8|23070
1622211320000|2021-05-28 14:15:20|984.8|984.6|985|984.6|985|984.8|984.6|984.4|27856
1622211330000|2021-05-28 14:15:30|984.8|984.8|984.8|984.6|985|984.8|984.8|984.6|3868
1622211340000|2021-05-28 14:15:40|985|984.8|985|984.8|985|984.8|985|984.8|6385
1622211350000|2021-05-28 14:15:50|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|6309
1622211360000|2021-05-28 14:16:00|984.6|984.4|985|984.6|985|984.8|984.6|984.4|61365
1622211370000|2021-05-28 14:16:10|984.8|984.4|984.8|984.6|985|984.6|984.6|984.2|28080
1622211380000|2021-05-28 14:16:20|984.6|984.4|985.2|984.8|985.4|985.2|984.2|984|93030
1622211390000|2021-05-28 14:16:30|985.4|985|985|984.6|985.4|985.2|984.8|984.6|11018
1622211400000|2021-05-28 14:16:40|984.8|984.4|984.8|984.4|985|984.6|984.6|984.4|8429
1622211410000|2021-05-28 14:16:50||984.6||984.4||984.6||984.4|2658
1622211420000|2021-05-28 14:17:00|984.6|984.2|984.6|984.2|984.8|984.2|984.4|984.2|6207
1622211430000|2021-05-28 14:17:10|984.8|984.4|984.6|984.2|984.8|984.6|984.6|984.2|11941
1622211440000|2021-05-28 14:17:20|984.4|984|984.4|984|984.6|984.2|984.2|984|6421
1622211450000|2021-05-28 14:17:30|984.2|984.2|984.4|984.2|984.6|984.4|984.2|984.2|2465
1622211460000|2021-05-28 14:17:40|984.6|984.4|984.8|984.6|984.8|984.6|984.4|984.2|4675
1622211470000|2021-05-28 14:17:50|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|6037
1622211480000|2021-05-28 14:18:00|984.4|984.2|984.4|984.2|984.6|984.4|984.2|984|12345
1622211490000|2021-05-28 14:18:10|984.6|984.4|984.6|984.4|984.8|984.6|984.4|984.2|8410
1622211500000|2021-05-28 14:18:20|984.4|984.2|984.4|984.2|984.6|984.4|984.4|984|7505
1622211510000|2021-05-28 14:18:30|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|2626
1622211520000|2021-05-28 14:18:40||984.2||984.2||984.2||984.2|1613
1622211530000|2021-05-28 14:18:50|984.4||984.4||984.4||984.4||3188
1622211540000|2021-05-28 14:19:00||984||984||984||984|3022
1622211550000|2021-05-28 14:19:10|984.6|984.2|984.6|984.2|984.6|984.4|984.4|984|2454
1622211560000|2021-05-28 14:19:20||984.4||984.4||984.4||984.2|2500
1622211570000|2021-05-28 14:19:30|984.8|984.6|985|984.6|985|984.8|984.8|984.4|22730
1622211580000|2021-05-28 14:19:40|984.8||985||985||984.8||0
1622211590000|2021-05-28 14:19:50|984.8||985||985||984.8||330
1622211610000|2021-05-28 14:20:10|984.8|984.4|984.8|984.6|984.8|984.6|984.6|984.4|7216
1622211620000|2021-05-28 14:20:20|985|984.4|984.6|984.4|985|984.6|984.6|984.4|8603
1622211630000|2021-05-28 14:20:30|984.8|984.6|985|984.8|985|984.8|984.8|984.6|5642
1622211640000|2021-05-28 14:20:40|984.8|984.6|984.8|984.6|984.8|984.6|984.6|984.4|13965
1622211650000|2021-05-28 14:20:50|985|984.8|985.4|985|985.4|985.2|985|984.8|42283
1622211660000|2021-05-28 14:21:00|985.2|985.2|985.2|985|985.2|985.2|985.2|985|11977
1622211670000|2021-05-28 14:21:10|985|984.8|985.2|985|985.2|985|985|984.8|8640
1622211680000|2021-05-28 14:21:20|985|984.8|985|984.8|985.2|985|985|984.8|1037
1622211690000|2021-05-28 14:21:30|984.8|984.6|985|984.6|985|984.6|984.8|984.6|2429
1622211700000|2021-05-28 14:21:40|984.8|984.8|985|984.6|985|984.8|984.8|984.6|500
1622211710000|2021-05-28 14:21:50||984.8||984.8||984.8||984.8|360
1622211730000|2021-05-28 14:22:10|985.2|985|985.2|985|985.2|985|985.2|985|23996
1622211740000|2021-05-28 14:22:20|985|984.8|985.2|984.8|985.2|984.8|985|984.8|1614
1622211750000|2021-05-28 14:22:30|985||985.2||985.2||985||2121
1622211760000|2021-05-28 14:22:40|985|984.6|985|984.6|985.2|984.6|984.8|984.6|16038
1622211770000|2021-05-28 14:22:50|984.8|984.8|985.4|985.2|985.6|985.2|984.8|984.6|101476
1622211780000|2021-05-28 14:23:00|985.6|985.4|985.6|985.4|985.6|985.4|985.4|985.2|26378
1622211790000|2021-05-28 14:23:10|985.4|985.2|985.4|985|985.4|985.2|985.2|985|25002
1622211800000|2021-05-28 14:23:20|||||||||265
1622211810000|2021-05-28 14:23:30|985.2|985.2|985.2|985|985.4|985.2|985|984.8|27327
1622211820000|2021-05-28 14:23:40|985|984.8|985.2|985|985.4|985.2|985|984.8|8795
1622211830000|2021-05-28 14:23:50|985.4|984.8|984.8|984.6|985.4|984.8|984.8|984.6|8439
1622211840000|2021-05-28 14:24:00|985|984.4|984.6|984.4|985|984.4|984.6|984.4|1404
1622211850000|2021-05-28 14:24:10|984.8|984.6|984.8|984.4|984.8|984.6|984.8|984.4|5713
1622211860000|2021-05-28 14:24:20|985|984.6|985|984.8|985|984.8|985|984.6|8162
1622211870000|2021-05-28 14:24:30|984.8|984.6|985|984.6|985|984.6|984.8|984.6|476
1622211890000|2021-05-28 14:24:50|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.2|692
1622211900000|2021-05-28 14:25:00|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|1103
1622211910000|2021-05-28 14:25:10|984.4|984.2|984.6|984.2|984.6|984.4|984.4|984.2|3375
1622211930000|2021-05-28 14:25:30|984.4|984|984|983.8|984.6|984|984|983.8|8709
1622211940000|2021-05-28 14:25:40|984.2|984|984.6|984.2|984.8|984.6|984|983.8|18071
1622211950000|2021-05-28 14:25:50|984.4|984|984.2|983.8|984.4|984|984.2|983.8|13375
1622211960000|2021-05-28 14:26:00|984|984|984.4|984.2|984.4|984.2|984|984|8740
1622211970000|2021-05-28 14:26:10||984||984.2||984.2||984|2911
1622211980000|2021-05-28 14:26:20|984.2|984|984.4|984|984.4|984|984.2|984|3105
1622211990000|2021-05-28 14:26:30|984.2|984.2|984.6|984.2|984.6|984.4|984.2|984.2|7273
1622212000000|2021-05-28 14:26:40|984.4||984.4||984.4||984.4||3399
1622212010000|2021-05-28 14:26:50|984.6||984.4||984.6||984.4||3819
1622212020000|2021-05-28 14:27:00|||||||||208
1622212030000|2021-05-28 14:27:10|||||||||400
1622212040000|2021-05-28 14:27:20|984.2|984|984.2|984|984.4|984|984.2|984|5786
1622212050000|2021-05-28 14:27:30|||||||||1315
1622212060000|2021-05-28 14:27:40|984|983.8|984.4|984.2|984.6|984.4|984|983.6|30165
1622212070000|2021-05-28 14:27:50|||||||||333
1622212080000|2021-05-28 14:28:00|984.2|984|984.4|984|984.4|984.2|984.2|984|5401
1622212090000|2021-05-28 14:28:10||984.2||984.2||984.2||984.2|0
1622212100000|2021-05-28 14:28:20|984.6|984.4|984.4|984.2|984.6|984.4|984.4|984|7766
1622212110000|2021-05-28 14:28:30|||||||||588
1622212120000|2021-05-28 14:28:40|984.6|984.4|984.4|984.2|984.6|984.4|984.4|984|8688
1622212130000|2021-05-28 14:28:50|984.6||984.4||984.6||984.4||0
1622212140000|2021-05-28 14:29:00|984.2|984|984.6|984.4|984.6|984.4|984.2|984|6752
1622212160000|2021-05-28 14:29:20|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|1359
1622212170000|2021-05-28 14:29:30|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|10275
1622212180000|2021-05-28 14:29:40|984.4||984.4||984.4||984.4||809
1622212190000|2021-05-28 14:29:50|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1664
1622212210000|2021-05-28 14:30:10|||||||||1138
1622212220000|2021-05-28 14:30:20|984.8||984.8||984.8||984.8||24270
1622212240000|2021-05-28 14:30:40|984.6||984.6||984.8||984.6||975
1622212250000|2021-05-28 14:30:50|984.4|984.2|984.2|984|984.4|984.2|984.2|984|15615
1622212260000|2021-05-28 14:31:00|984|983.8|984.2|984|984.2|984|984|983.8|12026
1622212270000|2021-05-28 14:31:10|984.4||984.2||984.4||984.2||2356
1622212280000|2021-05-28 14:31:20|||||||||387
1622212290000|2021-05-28 14:31:30|||||||||195
1622212300000|2021-05-28 14:31:40|984.4|984.2|984.2|984|984.4|984.2|984.2|984|2974
1622212320000|2021-05-28 14:32:00|984|983.8|984|983.6|984|983.8|983.8|983.6|12791
1622212330000|2021-05-28 14:32:10|983.8||983.8||983.8||983.8||0
1622212340000|2021-05-28 14:32:20|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|2543
1622212350000|2021-05-28 14:32:30|983.8|983.6|983.8|983.4|983.8|983.6|983.6|983.4|13494
1622212360000|2021-05-28 14:32:40|983.6||983.6||983.6||983.6||1300
1622212370000|2021-05-28 14:32:50|983.8|983.6|983.8|983.6|983.8|983.6|983.6|983.6|2402
1622212380000|2021-05-28 14:33:00|983.6|983.4|983.8|983.4|983.8|983.6|983.6|983.2|13139
1622212390000|2021-05-28 14:33:10|983.6||983.6||983.6||983.6||0
1622212420000|2021-05-28 14:33:40|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.4|2125
1622212430000|2021-05-28 14:33:50|||||||||2000
1622212450000|2021-05-28 14:34:10|984|983.8|984.4|984|984.4|984.2|984|983.8|49358
1622212460000|2021-05-28 14:34:20|984.2|984.2|984.4|984|984.4|984.2|984.2|984|4082
1622212470000|2021-05-28 14:34:30|984.2|984.2|984.4|984|984.4|984.2|984.2|984|1858
1622212480000|2021-05-28 14:34:40|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984.2|3851
1622212490000|2021-05-28 14:34:50|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|5233
1622212510000|2021-05-28 14:35:10||984.4||984.4||984.4||984.4|0
1622212520000|2021-05-28 14:35:20|984.8|984.6|985|984.8|985|984.8|984.8|984.6|16253
1622212530000|2021-05-28 14:35:30|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|203
1622212540000|2021-05-28 14:35:40|||||||||1316
1622212550000|2021-05-28 14:35:50|985|984.8|985|984.8|985|984.8|985|984.8|1362
1622212560000|2021-05-28 14:36:00|||||||||82
1622212570000|2021-05-28 14:36:10|985.2|985|984.8|984.4|985.2|985|984.8|984.4|19400
1622212580000|2021-05-28 14:36:20|984.6||984.6||984.6||984.6||0
1622212590000|2021-05-28 14:36:30|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|6081
1622212600000|2021-05-28 14:36:40|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|651
1622212610000|2021-05-28 14:36:50||984.4||984.4||984.4||984.2|0
1622212620000|2021-05-28 14:37:00||984.2||984.2||984.2||984.2|0
1622212630000|2021-05-28 14:37:10|984.4|984|984.4|984|984.6|984|984.2|984|8831
1622212640000|2021-05-28 14:37:20|984.2|984.2|984|983.8|984.4|984.2|984|983.6|14850
1622212650000|2021-05-28 14:37:30|984.2|984|984.4|984.2|984.4|984.2|984.2|984|6434
1622212660000|2021-05-28 14:37:40|984.2|984|984.2|984|984.2|984|984.2|984|1189
1622212670000|2021-05-28 14:37:50|984|983.8|984|983.8|984.4|984.2|984|983.8|24815
1622212680000|2021-05-28 14:38:00|983.8|983.6|984|983.8|984|983.8|983.8|983.6|3796
1622212690000|2021-05-28 14:38:10|||||||||470
1622212700000|2021-05-28 14:38:20|983.8|983.6|983.6|983.4|984|983.6|983.6|983.4|7213
1622212710000|2021-05-28 14:38:30|983.8|983.6|984|983.6|984|983.6|983.8|983.6|1869
1622212720000|2021-05-28 14:38:40||983.8||983.8||983.8||983.8|299
1622212730000|2021-05-28 14:38:50|983.8|983.6|983.8|983.6|983.8|983.6|983.8|983.6|73
1622212740000|2021-05-28 14:39:00|983.6|983.4|983.8|983.6|984|983.8|983.6|983.4|13915
1622212760000|2021-05-28 14:39:20|984|983.8|984|983.6|984|983.8|983.8|983.6|9505
1622212780000|2021-05-28 14:39:40|984.2|983.8|984.2|984|984.2|984|984.2|983.8|11875
1622212790000|2021-05-28 14:39:50|984.4|984.2|984.4|984.2|984.6|984.4|984.4|984.2|21102
1622212800000|2021-05-28 14:40:00|984.6|984|984.4|984|984.6|984.2|984.2|984|1088
1622212820000|2021-05-28 14:40:20||984.2||984.2||984.2||984.2|0
1622212830000|2021-05-28 14:40:30||984||984||984||984|0
1622212840000|2021-05-28 14:40:40||984.2||984||984.2||984|2000
1622212850000|2021-05-28 14:40:50|984.6|984.2|984.4|984.2|984.6|984.4|984.4|984.2|2114
1622212860000|2021-05-28 14:41:00|||||||||367
1622212870000|2021-05-28 14:41:10|984.2|984|984.2|983.8|984.2|984|984|983.8|7042
1622212880000|2021-05-28 14:41:20|984|984|984|983.8|984.2|984|984|983.6|4549
1622212890000|2021-05-28 14:41:30||983.6||983.8||983.8||983.6|0
1622212900000|2021-05-28 14:41:40|983.8|983.6|984|983.6|984|983.6|983.8|983.6|2421
1622212910000|2021-05-28 14:41:50|983.8|983.8|984|983.8|984|983.8|983.8|983.6|4911
1622212920000|2021-05-28 14:42:00|984.2|984|984|983.8|984.2|984|984|983.6|11282
1622212930000|2021-05-28 14:42:10|984.2|983.6|984.2|984|984.2|984|984.2|983.6|1175
1622212950000|2021-05-28 14:42:30|984|983.8|984|983.8|984|983.8|984|983.8|2417
1622212970000|2021-05-28 14:42:50|||||||||809
1622212990000|2021-05-28 14:43:10|||||||||750
1622213000000|2021-05-28 14:43:20|||||||||192
1622213010000|2021-05-28 14:43:30|984.2|984|984.2|984|984.2|984|984.2|984|6344
1622213020000|2021-05-28 14:43:40|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|8843
1622213030000|2021-05-28 14:43:50|984.8|984.6|984.6|984.2|984.8|984.6|984.4|984.2|3688
1622213040000|2021-05-28 14:44:00|984.4|984.4|984.6|984.4|984.6|984.4|984.4|984.4|112
1622213050000|2021-05-28 14:44:10|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|3324
1622213060000|2021-05-28 14:44:20|984.6|984.4|984.4|984.2|984.6|984.4|984.4|984.2|746
1622213070000|2021-05-28 14:44:30|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1180
1622213100000|2021-05-28 14:45:00|||||||||2126
1622213130000|2021-05-28 14:45:30|||||||||249
1622213160000|2021-05-28 14:46:00|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|3326
1622213170000|2021-05-28 14:46:10|984.6|984.4|984.8|984.4|984.8|984.6|984.6|984.2|9851
1622213180000|2021-05-28 14:46:20|984.6|984.2|984.8|984.4|984.8|984.4|984.4|984.2|5941
1622213190000|2021-05-28 14:46:30|984.6|984.2|984.6|984.2|984.8|984.4|984.4|984.2|12763
1622213210000|2021-05-28 14:46:50|984.4||984.4||984.4||984.4||0
1622213220000|2021-05-28 14:47:00|984.2|984|984.2|984|984.4|984.2|984.2|984|3797
1622213230000|2021-05-28 14:47:10|||||||||471
1622213240000|2021-05-28 14:47:20|984.4|984.2|984.4|984|984.4|984.2|984.2|984|4571
1622213260000|2021-05-28 14:47:40|984.2||984.2||984.2||984.2||0
1622213270000|2021-05-28 14:47:50|984.4|984.2|984.2|984|984.4|984.2|984.2|984|699
1622213280000|2021-05-28 14:48:00|984.4|984.2|984.4|984.2|984.4|984.2|984.2|984|3156
1622213290000|2021-05-28 14:48:10|984.2|984|984.4|984|984.4|984|984.2|984|2962
1622213310000|2021-05-28 14:48:30||984.2||984.2||984.2||984.2|0
1622213330000|2021-05-28 14:48:50|984.2|984|984.2|984|984.4|984|984.2|984|2035
1622213350000|2021-05-28 14:49:10|984.4|984.2|984.2|984|984.4|984.2|984.2|984|3694
1622213360000|2021-05-28 14:49:20|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984.2|8051
1622213380000|2021-05-28 14:49:40|||||||||100
1622213390000|2021-05-28 14:49:50|984.8|984.6|984.4|984.2|984.8|984.6|984.4|984.2|10632
1622213400000|2021-05-28 14:50:00|984.6|984.4|984.6|984.2|984.8|984.4|984.6|984.2|3154
1622213410000|2021-05-28 14:50:10|984.4||984.4||984.4||984.4||0
1622213420000|2021-05-28 14:50:20|984.2|984|984.2|984|984.2|984|984.2|984|3110
1622213430000|2021-05-28 14:50:30|984.4|984.2|984.4|984|984.4|984.2|984.4|984|344
1622213440000|2021-05-28 14:50:40|984.2||984.4||984.4||984.2||750
1622213480000|2021-05-28 14:51:20|984.2|984.2|984.4|984|984.4|984.2|984.2|984|1296
1622213490000|2021-05-28 14:51:30|984.2||984.4||984.4||984.2||0
1622213520000|2021-05-28 14:52:00|||||||||1000
1622213530000|2021-05-28 14:52:10||984.2||984.2||984.2||984|0
1622213540000|2021-05-28 14:52:20|||||||||238
1622213550000|2021-05-28 14:52:30|984.2|984|984.4|984.2|984.4|984.2|984.2|984|10635
1622213560000|2021-05-28 14:52:40|984.2|984|984.4|984|984.4|984|984.2|984|1274
1622213570000|2021-05-28 14:52:50||984.2||984.2||984.2||984.2|0
1622213580000|2021-05-28 14:53:00|||||||||334
1622213600000|2021-05-28 14:53:20|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|11726
1622213610000|2021-05-28 14:53:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1741
1622213620000|2021-05-28 14:53:40|||||||||208
1622213650000|2021-05-28 14:54:10|984.6|984.4|984.6|984.4|984.6|984.4|984.4|984.2|7908
1622213670000|2021-05-28 14:54:30|||||||||2888
1622213700000|2021-05-28 14:55:00|||||||||542
1622213710000|2021-05-28 14:55:10|984.4|984.2|984.8|984.4|984.8|984.6|984.4|984.2|24271
1622213720000|2021-05-28 14:55:20|985|984.6|985.2|985|985.2|985|985|984.6|20587
1622213730000|2021-05-28 14:55:30|984.8|984.6|985|984.8|985|984.8|984.8|984.6|43346
1622213740000|2021-05-28 14:55:40|985.2|985|985.2|985|985.2|985|985|984.8|26738
1622213750000|2021-05-28 14:55:50|||||||||809
1622213760000|2021-05-28 14:56:00|||||||||164
1622213770000|2021-05-28 14:56:10|||||||||208
1622213780000|2021-05-28 14:56:20|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|5801
1622213790000|2021-05-28 14:56:30|985.4||985.4||985.4||985.4||138
1622213830000|2021-05-28 14:57:10|||||||||165
1622213840000|2021-05-28 14:57:20|985.2|985|985.2|985|985.6|985.2|985.2|985|14787
1622213850000|2021-05-28 14:57:30|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|7204
1622213860000|2021-05-28 14:57:40|||||||||400
1622213890000|2021-05-28 14:58:10|985.6||985.6||985.6||985.4||3643
1622213920000|2021-05-28 14:58:40|985.4||985.4||985.6||985.4||0
1622213930000|2021-05-28 14:58:50|985.6||985.4||985.6||985.4||1952
1622213940000|2021-05-28 14:59:00|985.6|985|985.4|985|985.6|985|985.2|985|13765
1622213950000|2021-05-28 14:59:10|985.2|985.2|985.4|985|985.4|985.2|985.2|985|3250
1622213960000|2021-05-28 14:59:20||985.2||985.2||985.2||985.2|80
1622213970000|2021-05-28 14:59:30|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|5144
1622213980000|2021-05-28 14:59:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|2800
1622213990000|2021-05-28 14:59:50|985.2|985|985|984.8|985.2|985|985|984.8|8196
1622214000000|2021-05-28 15:00:00|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.4|550
1622214010000|2021-05-28 15:00:10|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|1
1622214020000|2021-05-28 15:00:20|||||||||100
1622214030000|2021-05-28 15:00:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1178
1622214040000|2021-05-28 15:00:40|984.2|984|984.2|984|984.2|984|984.2|984|15876
1622214050000|2021-05-28 15:00:50|984|983.8|984|983.8|984|983.8|984|983.8|19682
1622214060000|2021-05-28 15:01:00|||||||||3486
1622214070000|2021-05-28 15:01:10|984.2|984|983.8|983.6|984.2|984|983.8|983.6|14645
1622214080000|2021-05-28 15:01:20|984|983.4|984|983.8|984|983.8|983.8|983.4|1631
1622214090000|2021-05-28 15:01:30|||||||||151
1622214100000|2021-05-28 15:01:40|||||||||1245
1622214110000|2021-05-28 15:01:50|||||||||200
1622214130000|2021-05-28 15:02:10|983.8|983.6|984|983.6|984|983.8|983.8|983.6|4718
1622214140000|2021-05-28 15:02:20|983.8||983.8||983.8||983.8||0
1622214150000|2021-05-28 15:02:30|984||984||984||984||625
1622214170000|2021-05-28 15:02:50|983.8||983.8||983.8||983.8||5472
1622214180000|2021-05-28 15:03:00|984|983.8|984|983.8|984|983.8|984|983.8|5344
1622214200000|2021-05-28 15:03:20|984.2|984|983.8|983.6|984.2|984|983.8|983.6|14426
1622214210000|2021-05-28 15:03:30|983.6|983.4|984.6|984.2|984.6|984.4|983.6|983.4|24424
1622214220000|2021-05-28 15:03:40|984.4|984.4|984.6|984.2|984.6|984.4|984.4|984.2|4888
1622214240000|2021-05-28 15:04:00||984.4||984.4||984.4||984.4|200
1622214260000|2021-05-28 15:04:20|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1854
1622214270000|2021-05-28 15:04:30|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|300
1622214280000|2021-05-28 15:04:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1732
1622214290000|2021-05-28 15:04:50|||||||||18
1622214300000|2021-05-28 15:05:00|985|984.6|985.4|984.8|985.6|985|984.8|984.4|82
1622214320000|2021-05-28 15:05:20|985.6|985|985.4|985|985.6|985.2|985.4|985|243
1622214330000|2021-05-28 15:05:30|985.8|985.2|986|985.4|986|985.6|985.8|985.2|1442
1622214340000|2021-05-28 15:05:40|986.2|985.6|986.2|985.8|986.4|985.8|986|985.4|225
1622214350000|2021-05-28 15:05:50|986.4|986|986.8|986.2|986.8|986.2|986.4|985.8|200
1622214360000|2021-05-28 15:06:00|986.6|986|986.8|986.2|987|986.4|986.4|986|0
1622214370000|2021-05-28 15:06:10|986.6|986|986.8|986.2|986.8|986.2|986.6|986|599
1622214380000|2021-05-28 15:06:20|986.6|986|986.8|986.4|986.8|986.4|986.6|986|1088
1622214390000|2021-05-28 15:06:30|986.6|986.2|986.6|986.2|986.8|986.4|986.6|986.2|1684
1622214400000|2021-05-28 15:06:40|986.8|986|986.6|986|986.8|986.2|986.6|986|0
1622214410000|2021-05-28 15:06:50|986.8|986.2|987|986.4|987|986.4|986.8|986.2|332
1622214420000|2021-05-28 15:07:00|986.8|986.6|987|986.4|987.2|986.6|986.8|986.4|828
1622214440000|2021-05-28 15:07:20|987.4|987|987.4|987|987.4|987|987.4|987|32
1622214450000|2021-05-28 15:07:30|987.2|986.8|987.4|987|987.4|987|987.2|986.8|62
1622214460000|2021-05-28 15:07:40|987.2|986.8|987.2|986.8|987.4|987|987.2|986.8|0
1622214470000|2021-05-28 15:07:50|987.4|987|987.2|986.8|987.4|987|987.2|986.8|300
1622214480000|2021-05-28 15:08:00|987.4|986.6|987.2|986.6|987.4|987|987.2|986.6|2784
1622214490000|2021-05-28 15:08:10|987.4|986.8|987|986.4|987.4|986.8|986.8|986.4|1737
1622214500000|2021-05-28 15:08:20|987.2|986.6|987.2|986.6|987.2|986.6|987.2|986.6|0
1622214510000|2021-05-28 15:08:30|987||987||987||987||0
1622214520000|2021-05-28 15:08:40|987.2|986.8|986.6|986|987.2|986.8|986.6|986|1823
1622214540000|2021-05-28 15:09:00|986.8|986.2|986.6|986.2|986.8|986.4|986.6|986.2|0
1622214550000|2021-05-28 15:09:10|986.8|986.4|986.6|986|986.8|986.4|986.6|986|0
1622214560000|2021-05-28 15:09:20|986.8|986.4|986.6|986|986.8|986.4|986.6|986|550
1622214570000|2021-05-28 15:09:30|986.8|986.2|986.8|986.4|986.8|986.4|986.8|986.2|233
1622214580000|2021-05-28 15:09:40|986.6|986.2|987|986.4|987|986.4|986.6|986.2|716
1622214590000|2021-05-28 15:09:50|986.8|986.2|986.8|986.2|986.8|986.2|986.8|986.2|205
1622214600000|2021-05-28 15:10:00|987|986.4|987|986.6|987|986.6|986.8|986.4|0
1622214610000|2021-05-28 15:10:10|986.8|986.4|987|986.6|987|986.6|986.6|986.2|637
1622214620000|2021-05-28 15:10:20|986.8|986.4|987.2|986.8|987.2|986.8|986.8|986.4|1459
1622214630000|2021-05-28 15:10:30|987|986.6|986.8|986.4|987|986.6|986.8|986.2|851
1622214650000|2021-05-28 15:10:50|987|986.6|986.8|986.4|987|986.6|986.8|986.4|100
1622214660000|2021-05-28 15:11:00|987|986.6|987|986.6|987|986.6|987|986.6|14
1622214670000|2021-05-28 15:11:10|986.8|986.4|987|986.6|987.2|986.8|986.8|986.4|0
1622214680000|2021-05-28 15:11:20|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|0
1622214690000|2021-05-28 15:11:30|987|986.6|986.6|986|987|986.6|986.6|986|309
1622214700000|2021-05-28 15:11:40|986.8|986.2|986.8|986.2|986.8|986.2|986.8|986.2|1908
1622214710000|2021-05-28 15:11:50|986.6|986|986.6|986.2|986.6|986.2|986.4|986|419
1622214720000|2021-05-28 15:12:00|986.4|986|986.4|986|986.4|986|986.4|986|1025
1622214730000|2021-05-28 15:12:10|986.8|986.4|986.6|986.2|986.8|986.4|986.6|986.2|0
1622214740000|2021-05-28 15:12:20|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|924
1622214750000|2021-05-28 15:12:30|986.6|986.2|986.6|986.2|986.6|986.2|986.4|986|1341
1622214760000|2021-05-28 15:12:40|986.4|986|986.6|986.2|986.6|986.2|986.4|986|826
1622214770000|2021-05-28 15:12:50|986.4|986|986.6|986.2|986.6|986.2|986.4|986|426
1622214780000|2021-05-28 15:13:00|986.8|986.4|986.6|986.2|986.8|986.4|986.4|986|100
1622214790000|2021-05-28 15:13:10|986.4|986|986.4|986|986.6|986.2|986.4|986|36
1622214800000|2021-05-28 15:13:20|986.6|986.2|986.6|986.2|986.6|986.2|986.4|986|0
1622214810000|2021-05-28 15:13:30|986.4|986|986.6|986.2|986.8|986.4|986.4|986|127
1622214820000|2021-05-28 15:13:40|986.8|986.4|987|986.4|987|986.4|986.8|986.4|0
1622214830000|2021-05-28 15:13:50|986.8|986.2|986.8|986.2|986.8|986.2|986.8|986.2|0
1622214840000|2021-05-28 15:14:00|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|0
1622214850000|2021-05-28 15:14:10|986.6|986|986.8|986.2|986.8|986.2|986.6|986|519
1622214860000|2021-05-28 15:14:20|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.2|626
1622214870000|2021-05-28 15:14:30|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|0
1622214880000|2021-05-28 15:14:40|986.8|986.4|986.8|986.4|986.8|986.4|986.6|986.2|0
1622214890000|2021-05-28 15:14:50|986.6|986.2|987|986.4|987|986.4|986.6|986.2|0
1622214900000|2021-05-28 15:15:00|986.6|986.2|986.4|986|986.8|986.4|986.4|985.8|1385
1622214910000|2021-05-28 15:15:10|986.2|985.8|986.2|985.8|986.2|985.8|986|985.6|194
1622214920000|2021-05-28 15:15:20|986.4|986|986.6|986.2|986.6|986.2|986.4|986|900
1622214930000|2021-05-28 15:15:30|986.8|986.4|987|986.4|987|986.4|986.8|986.4|78
1622214940000|2021-05-28 15:15:40|986.8|986.2|986.8|986.2|986.8|986.4|986.8|986.2|0
1622214950000|2021-05-28 15:15:50|987|986.4|986.8|986.4|987|986.6|986.8|986.4|0
1622214960000|2021-05-28 15:16:00|987|986.2|987|986.4|987|986.4|987|986.2|1741
1622214970000|2021-05-28 15:16:10|986.8|986.2|986.8|986.2|987|986.6|986.8|986.2|172
1622214980000|2021-05-28 15:16:20|987|986.4|986.8|986.4|987|986.4|986.8|986.2|358
1622214990000|2021-05-28 15:16:30|987|986.6|986.8|986.2|987|986.6|986.8|986.2|1500
1622215000000|2021-05-28 15:16:40|987|986.4|987|986.4|987|986.4|986.8|986.2|0
1622215010000|2021-05-28 15:16:50|986.8|986.2|986.6|986.2|986.8|986.4|986.6|986.2|1218
1622215020000|2021-05-28 15:17:00|986.8|986.4|986.8|986.4|986.8|986.4|986.6|986.2|538
1622215030000|2021-05-28 15:17:10|986.6|986.2|986.6|986.2|986.8|986.4|986.6|986.2|535
1622215040000|2021-05-28 15:17:20|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|0
1622215050000|2021-05-28 15:17:30|986.6|986.2|986.6|986.2|986.6|986.2|986.6|986.2|0
1622215070000|2021-05-28 15:17:50|986.8|986.4|987|986.6|987|986.6|986.8|986.4|657
1622215080000|2021-05-28 15:18:00|||||||||115
1622215090000|2021-05-28 15:18:10|986.8|986.4|987|986.6|987|986.6|986.8|986.4|1072
1622215100000|2021-05-28 15:18:20|986.8|986.4|987|986.6|987|986.6|986.8|986.4|1000
1622215110000|2021-05-28 15:18:30|986.8|986.4|987.4|987|987.4|987|986.8|986.4|1233
1622215120000|2021-05-28 15:18:40|987.2|986.8|987.6|987.2|987.6|987.2|987.2|986.8|828
1622215140000|2021-05-28 15:19:00|987.4|987|987.8|987.2|987.8|987.2|987.4|987|1500
1622215150000|2021-05-28 15:19:10|987.6|987|987.6|987|987.6|987|987.6|987|542
1622215160000|2021-05-28 15:19:20|987.8|987.2|987.4|987|987.8|987.2|987.4|987|1950
1622215170000|2021-05-28 15:19:30||986.8||987||987||986.8|1013
1622215180000|2021-05-28 15:19:40|987.2|986.8|987.4|987|987.4|987|987|986.4|4158
1622215190000|2021-05-28 15:19:50|987.2|986.6|987.4|986.8|987.4|986.8|987.2|986.6|1014
1622444430000|2021-05-31 07:00:30|987.8|985.6|986.2|985.4|987.8|987|986.2|985.4|784
1622444440000|2021-05-31 07:00:40|986.4|985.6|986.6|985.6|987.2|986.2|986.4|985.6|0
1622444450000|2021-05-31 07:00:50|986.8|985.8|986|985.4|986.8|986|986|985.4|7193
1622444460000|2021-05-31 07:01:00|985.8|985.2|985.8|985|986|985.4|985.8|985|1262
1622444470000|2021-05-31 07:01:10|986|985.2|986|985.2|986|985.2|985.8|985|0
1622444480000|2021-05-31 07:01:20|985.8|985|986|985.2|986|985.2|985.8|985|0
1622444490000|2021-05-31 07:01:30||985||985||985||985|0
1622444520000|2021-05-31 07:02:00|985.8||986||986||985.8||0
1622444530000|2021-05-31 07:02:10|985.8|984.6|984.8|984.2|986|984.6|984.6|984|5458
1622444540000|2021-05-31 07:02:20|985|984|984.8|984|985|984|984.8|984|0
1622444550000|2021-05-31 07:02:30|984.6|983.4|984.4|983.6|984.8|983.6|983.6|983.2|14976
1622444560000|2021-05-31 07:02:40|984.6|984|985.8|985|985.8|985|984.6|984|1986
1622444590000|2021-05-31 07:03:10|986|985.2|986.2|985.2|986.8|986|986|985.2|613
1622444600000|2021-05-31 07:03:20|986.4|985.4|986.2|985.6|987|986|986.2|985.2|721
1622444610000|2021-05-31 07:03:30|986.4|985.8|986.4|985.6|987|986|986.2|985.6|2364
1622444620000|2021-05-31 07:03:40|986.2||986.4||986.4||986.2||0
1622444630000|2021-05-31 07:03:50|986.6|985.8|986.6|985.8|986.6|985.8|986.2|985.6|0
1622444640000|2021-05-31 07:04:00|986.4||986.2||986.4||986.2||0
1622444650000|2021-05-31 07:04:10|986.6|986|987.4|986.8|987.4|986.8|986.6|986|5299
1622444660000|2021-05-31 07:04:20|987.6|987|987|986.6|987.6|987.2|987|986.4|3955
1622444680000|2021-05-31 07:04:40|987.4|986.8|987.4|986.6|987.6|987|987|986.6|1938
1622444700000|2021-05-31 07:05:00|987.2|986.8|988|987.2|988|987.2|987|986.8|13334
1622444720000|2021-05-31 07:05:20||987.4||987.4||987.4||987.4|0
1622444730000|2021-05-31 07:05:30|987.8|987.2|988|987.4|988|987.4|987.6|987|7894
1622444740000|2021-05-31 07:05:40|987.8|987.2|988|987.4|988|987.4|987.8|987.2|1738
1622444750000|2021-05-31 07:05:50|987.8|987.2|987|986.6|987.8|987.2|987|986.6|961
1622444760000|2021-05-31 07:06:00|987.2||987.2||987.4||987||2488
1622444780000|2021-05-31 07:06:20|987.4|986.8|988|987.4|988|987.4|987.4|986.8|2102
1622444800000|2021-05-31 07:06:40|987.8|987.2|987.4|986.8|987.8|987.4|987|986.6|5007
1622444810000|2021-05-31 07:06:50|987.6|987|987.8|987|987.8|987|987.6|987|0
1622444820000|2021-05-31 07:07:00|987.6||987.4||987.6||987.4||0
1622444840000|2021-05-31 07:07:20|987.2|986.8|987.6|986.8|987.6|986.8|987.2|986.8|398
1622444850000|2021-05-31 07:07:30||987||987.2||987.2||987|0
1622444870000|2021-05-31 07:07:50|987.8|987.4|988|987.4|988|987.4|987.8|987.4|706
1622444880000|2021-05-31 07:08:00|987.8|987.6|987.8|987.4|988|987.6|987.8|987.4|645
1622444890000|2021-05-31 07:08:10|987.6|987.2|987.8|987.2|987.8|987.4|987.6|987.2|4
1622444900000|2021-05-31 07:08:20|988|987.4|988|987.6|988|987.6|988|987.4|2754
1622444940000|2021-05-31 07:09:00|988.2|987.8|988.6|988.2|988.8|988.2|988.2|987.8|40987
1622444950000|2021-05-31 07:09:10|988.8|988|988.2|987.6|988.8|988.2|988|987.6|8342
1622444960000|2021-05-31 07:09:20|988.4|987.8|988.2|987.8|988.6|987.8|988.2|987.8|2029
1622444970000|2021-05-31 07:09:30|988|987.6|987.8|987.4|988|987.6|987.8|987.4|2240
1622444990000|2021-05-31 07:09:50|987.6|987.2|987.6|987|987.6|987.2|987.4|986.8|1584
1622445000000|2021-05-31 07:10:00|987.4||987.4||987.4||987.4||0
1622445010000|2021-05-31 07:10:10|987.2|986.8|987.2|986.8|987.2|986.8|987.2|986.8|1322
1622445020000|2021-05-31 07:10:20|987||987||987||987||0
1622445030000|2021-05-31 07:10:30|987.2|987|987.4|987|987.4|987|987.2|987|629
1622445050000|2021-05-31 07:10:50|987.2|986.8|987|986.6|987.2|986.8|987|986.6|673
1622445070000|2021-05-31 07:11:10|987.2|986.8|987.4|987|987.4|987|987.2|986.8|4005
1622445080000|2021-05-31 07:11:20|987.6|987.2|988.2|987.6|988.2|987.6|987.6|987.2|13
1622445090000|2021-05-31 07:11:30|988||988||988||988||0
1622445110000|2021-05-31 07:11:50|988.2||988.2||988.2||988.2||0
1622445130000|2021-05-31 07:12:10|988.4|987.8|988.6|988.2|988.6|988.2|988.4|987.8|0
1622445150000|2021-05-31 07:12:30|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|2801
1622445160000|2021-05-31 07:12:40|988.6|988.2|988.4|988|988.6|988.4|988.4|988|6958
1622445170000|2021-05-31 07:12:50|988.2|987.8|988.2|987.6|988.4|988|988|987.6|2662
1622445180000|2021-05-31 07:13:00|988||988.2||988.2||988||0
1622445200000|2021-05-31 07:13:20|988||988||988||988||0
1622445210000|2021-05-31 07:13:30|988.2||988.2||988.2||988.2||0
1622445220000|2021-05-31 07:13:40|988.4|987.8|988.8|988.2|988.8|988.2|988.4|987.8|2240
1622445230000|2021-05-31 07:13:50|988.6|988|988.6|988|988.6|988|988.4|988|0
1622445250000|2021-05-31 07:14:10|988.4||988.6||988.6||988.4||0
1622445260000|2021-05-31 07:14:20|988.8|988.2|988.8|988.4|988.8|988.4|988.8|988.2|0
1622445280000|2021-05-31 07:14:40|988.6||988.6||988.6||988.6||522
1622445290000|2021-05-31 07:14:50|988.8||988.8||988.8||988.8||0
1622445300000|2021-05-31 07:15:00|988.6||988.8||988.8||988.6||100
1622445330000|2021-05-31 07:15:30|988.6|988.2|988.6|988.2|988.6|988.2|988.6|988.2|690
1622445340000|2021-05-31 07:15:40|988.4|988|988.6|988|988.6|988|988.2|987.8|0
1622445350000|2021-05-31 07:15:50|988.8|988.2|988.4|988|988.8|988.2|988.4|988|153
1622445360000|2021-05-31 07:16:00|988.2|987.8|988|987.6|988.2|987.8|987.8|987.6|1949
1622445390000|2021-05-31 07:16:30|988.2||988.2||988.2||988.2||0
1622445400000|2021-05-31 07:16:40|988|987.4|988|987.6|988.2|987.6|988|987.4|5552
1622445480000|2021-05-31 07:18:00|||||||||73
1622445500000|2021-05-31 07:18:20|988.2|987.8|988.8|988.2|988.8|988.2|988.2|987.8|5583
1622445520000|2021-05-31 07:18:40|988.6||988.6||988.6||988.6||0
1622445530000|2021-05-31 07:18:50|988.8||988.6||988.8||988.6||0
1622445540000|2021-05-31 07:19:00|988.8||988.8||988.8||988.8||0
1622445550000|2021-05-31 07:19:10|989|988.4|989.4|989|989.4|989|989|988.4|41387
1622445560000|2021-05-31 07:19:20|989.6|989.2|989.6|989.2|989.6|989.2|989.4|989.2|0
1622445570000|2021-05-31 07:19:30|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.2|10235
1622445580000|2021-05-31 07:19:40|990|989.6|990.2|989.8|990.2|989.8|990|989.4|68892
1622445600000|2021-05-31 07:20:00|990|989.6|990.2|989.8|990.2|989.8|990|989.6|11667
1622445620000|2021-05-31 07:20:20|990.4|990|990.4|990|990.4|990|990.4|990|7346
1622445630000|2021-05-31 07:20:30|||||||||2087
1622445640000|2021-05-31 07:20:40|990.2|989.8|990.4|990|990.4|990|990|989.6|10297
1622445660000|2021-05-31 07:21:00|990.6|990.2|990.4|990.2|990.8|990.2|990.4|990|5566
1622445670000|2021-05-31 07:21:10|990.6||990.6||990.6||990.6||0
1622445690000|2021-05-31 07:21:30|990.8|990.4|990.6|990.2|991|990.4|990.6|990.2|2250
1622445700000|2021-05-31 07:21:40|990.8|990.4|990.8|990.4|991|990.4|990.8|990.2|1039
1622445720000|2021-05-31 07:22:00||990.6||990.6||990.6||990.6|0
1622445730000|2021-05-31 07:22:10|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|2871
1622445740000|2021-05-31 07:22:20|990.8||990.8||990.8||990.8||740
1622445770000|2021-05-31 07:22:50|990.6|990.6|990.8|990.6|991|990.6|990.6|990.6|3539
1622445790000|2021-05-31 07:23:10|990.6|990.4|990.4|990|990.8|990.4|990.4|990|3610
1622445800000|2021-05-31 07:23:20|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|0
1622445810000|2021-05-31 07:23:30|990.4|990|990.2|990|990.4|990|990.2|990|1465
1622445820000|2021-05-31 07:23:40|990.4|990.2|990.4|990.2|990.4|990.2|990.2|990|5139
1622445830000|2021-05-31 07:23:50|990.6||990.4||990.6||990.4||200
1622445840000|2021-05-31 07:24:00|990.6||990.6||990.6||990.6||0
1622445870000|2021-05-31 07:24:30|990.8|990.4|990.8|990.4|991|990.4|990.8|990.4|5993
1622445880000|2021-05-31 07:24:40|991|990.6|991|990.4|991|990.6|991|990.4|0
1622445900000|2021-05-31 07:25:00|990.8|990.6|990.8|990.4|991|990.6|990.8|990.4|5693
1622445910000|2021-05-31 07:25:10|990.6|990.2|990.2|990|990.6|990.2|990.2|990|3077
1622445920000|2021-05-31 07:25:20|990.4||990.4||990.4||990.4||1813
1622445930000|2021-05-31 07:25:30|990.6|990.2|990.8|990.4|990.8|990.4|990.6|990.2|5719
1622445960000|2021-05-31 07:26:00|990.6|990.2|990.6|990|990.8|990.4|990.6|990|0
1622446000000|2021-05-31 07:26:40|990.4|990.2|990.6|990.2|990.8|990.4|990.4|990|3039
1622446020000|2021-05-31 07:27:00|990.4||990.4||990.4||990.4||589
1622446050000|2021-05-31 07:27:30|||||||||800
1622446060000|2021-05-31 07:27:40|990.2|990|990.2|990|990.2|990|990.2|990|254
1622446080000|2021-05-31 07:28:00|990.4||990.2||990.4||990.2||2969
1622446090000|2021-05-31 07:28:10|990|989.8|989.8|989.6|990|989.8|989.8|989.6|8325
1622446100000|2021-05-31 07:28:20|989.6|989.4|989.6|989.2|989.8|989.4|989.4|989.2|4273
1622446110000|2021-05-31 07:28:30|||||||||1000
1622446120000|2021-05-31 07:28:40|989.4|989.4|989.6|989.2|989.8|989.4|989.4|989.2|18139
1622446130000|2021-05-31 07:28:50|989.4|989|989.2|989|989.4|989|989.2|989|3458
1622446140000|2021-05-31 07:29:00|989.4|988.8|989.8|989.4|989.8|989.4|989.4|988.8|2136
1622446150000|2021-05-31 07:29:10|||||||||394
1622446170000|2021-05-31 07:29:30|990|989.6|990|989.6|990|989.6|989.8|989.6|4248
1622446180000|2021-05-31 07:29:40|990.2|989.8|990|989.8|990.4|990|990|989.8|5113
1622446190000|2021-05-31 07:29:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|316
1622446200000|2021-05-31 07:30:00|989.6|989.4|989.4|989.2|989.6|989.4|989.4|989.2|3770
1622446220000|2021-05-31 07:30:20|||||||||120
1622446230000|2021-05-31 07:30:30|989.6||989.4||989.6||989.4||1702
1622446240000|2021-05-31 07:30:40|989.6||989.4||989.6||989.4||1917
1622446260000|2021-05-31 07:31:00|989.6||989.4||989.6||989.4||2548
1622446270000|2021-05-31 07:31:10|989.6||989.6||989.6||989.6||1037
1622446290000|2021-05-31 07:31:30||989.4||989.4||989.4||989.4|0
1622446300000|2021-05-31 07:31:40|989.8||989.6||989.8||989.6||1500
1622446310000|2021-05-31 07:31:50|989.8|989.2|989.8|989.6|989.8|989.6|989.6|989.2|10454
1622446320000|2021-05-31 07:32:00|990|989.8|990|989.8|990|989.8|990|989.8|3024
1622446350000|2021-05-31 07:32:30|990.2|990|990.2|989.8|990.8|990.2|990|989.8|13540
1622446370000|2021-05-31 07:32:50|990|989.6|989.8|989.4|990|989.6|989.6|989.4|5084
1622446380000|2021-05-31 07:33:00|990|989.6|990|989.6|990|989.6|990|989.4|2437
1622446390000|2021-05-31 07:33:10|990.2|989.8|990.4|990|990.4|990|990.2|989.8|0
1622446400000|2021-05-31 07:33:20|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|1474
1622446410000|2021-05-31 07:33:30|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1622446420000|2021-05-31 07:33:40|991|990.6|991.4|991|991.4|991|991|990.6|14500
1622446430000|2021-05-31 07:33:50||991.2||991.2||991.2||991.2|0
1622446450000|2021-05-31 07:34:10|991.6||991.6||991.8||991.6||775
1622446490000|2021-05-31 07:34:50|||||||||27
1622446500000|2021-05-31 07:35:00|991.4|991|991.2|991|991.4|991.2|991.2|990.6|1663
1622446510000|2021-05-31 07:35:10|991.4||991.4||991.4||991.4||471
1622446520000|2021-05-31 07:35:20|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622446530000|2021-05-31 07:35:30|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|233
1622446540000|2021-05-31 07:35:40||991.6||991.4||991.6||991.4|0
1622446550000|2021-05-31 07:35:50|991.6|991.2|991.4|991|991.6|991.2|991.2|991|3654
1622446570000|2021-05-31 07:36:10|||||||||20041
1622446580000|2021-05-31 07:36:20|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|3113
1622446590000|2021-05-31 07:36:30|991.4|991|991|990.8|991.4|991|991|990.8|6618
1622446600000|2021-05-31 07:36:40|991.2|991|991.2|990.8|991.2|991|991.2|990.8|369
1622446610000|2021-05-31 07:36:50|991||991||991||991||0
1622446620000|2021-05-31 07:37:00|990.8|990.6|990.8|990.6|991|990.8|990.8|990.6|4528
1622446670000|2021-05-31 07:37:50|990.6|990.4|991|990.8|991|990.8|990.6|990.2|5062
1622446680000|2021-05-31 07:38:00|991.2|991|991.4|991|991.6|991|991.2|991|1834
1622446710000|2021-05-31 07:38:30|991.2|990.8|991|990.8|991.2|990.8|991|990.8|235
1622446730000|2021-05-31 07:38:50|990.8|990.6|990.8|990.4|991|990.6|990.8|990.4|3204
1622446740000|2021-05-31 07:39:00|991|990.6|991|990.6|991|990.6|991|990.6|0
1622446750000|2021-05-31 07:39:10|990.8||990.8||990.8||990.8||2500
1622446760000|2021-05-31 07:39:20|||||||||783
1622446770000|2021-05-31 07:39:30|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|1247
1622446780000|2021-05-31 07:39:40|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|2151
1622446790000|2021-05-31 07:39:50|990.6|990.4|990.6|990.2|990.8|990.4|990.4|990.2|6544
1622446800000|2021-05-31 07:40:00|990.8|990.4|990.4|990.2|990.8|990.4|990.4|990.2|6019
1622446810000|2021-05-31 07:40:10|990.6|990.4|990.6|990.2|990.8|990.6|990.4|990.2|11713
1622446820000|2021-05-31 07:40:20|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1622446830000|2021-05-31 07:40:30|990.6|990.2|990.6|990.4|990.8|990.4|990.6|990.2|3183
1622446840000|2021-05-31 07:40:40|990.8||990.8||990.8||990.8||0
1622446890000|2021-05-31 07:41:30|991||991||991||991||0
1622446900000|2021-05-31 07:41:40||990.6||990.6||990.6||990.6|0
1622446920000|2021-05-31 07:42:00|991.2|990.8|991|990.8|991.2|990.8|991|990.8|1176
1622446930000|2021-05-31 07:42:10|991.2|991|991.6|991.2|991.6|991.4|991.2|991|58027
1622446970000|2021-05-31 07:42:50|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|7049
1622447000000|2021-05-31 07:43:20||991.6||991.6||991.6||991.6|30684
1622447050000|2021-05-31 07:44:10|992|991.8|992.4|992|992.4|992|992|991.8|29590
1622447060000|2021-05-31 07:44:20|||||||||4000
1622447070000|2021-05-31 07:44:30|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|6709
1622447090000|2021-05-31 07:44:50|992.8|992.4|993|992.6|993|992.6|992.8|992.4|15977
1622447210000|2021-05-31 07:46:50|993.2|992.8|993.6|993.2|993.6|993.2|993.2|992.6|27004
1622447220000|2021-05-31 07:47:00|||||||||10
1622447230000|2021-05-31 07:47:10|993.4||993.4||993.4||993.4||0
1622447240000|2021-05-31 07:47:20|993.2|992.8|993.2|992.8|993.2|992.8|993.2|992.8|11783
1622447250000|2021-05-31 07:47:30|993.4|993|993.4|993|993.4|993|993.4|992.8|0
1622447260000|2021-05-31 07:47:40|993.6|993.2|993.6|993.4|993.6|993.4|993.4|993.2|0
1622447270000|2021-05-31 07:47:50|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|4194
1622447290000|2021-05-31 07:48:10|993.6|993|993.4|993.2|993.8|993.4|993.2|992.8|32996
1622447320000|2021-05-31 07:48:40|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|300
1622447330000|2021-05-31 07:48:50|993.6|993.2|993.4|993.2|993.6|993.2|993.4|993.2|6547
1622447340000|2021-05-31 07:49:00|993.6||993.6||993.6||993.6||460
1622447350000|2021-05-31 07:49:10|993.4|993|993|992.6|993.4|993|992.8|992.6|5683
1622447390000|2021-05-31 07:49:50|993.2|992.8|993|992.8|993.2|992.8|993|992.8|400
1622447400000|2021-05-31 07:50:00|993.2|993|993.2|992.8|993.2|993|993.2|992.8|1500
1622447410000|2021-05-31 07:50:10|993.4|993|993.6|993.2|993.6|993.2|993.4|993|1344
1622447420000|2021-05-31 07:50:20|993.4||993.4||993.4||993.4||0
1622447430000|2021-05-31 07:50:30|993.2|993|993|992.6|993.2|993|993|992.6|2602
1622447440000|2021-05-31 07:50:40||992.4||992.4||992.4||992.4|0
1622447450000|2021-05-31 07:50:50|992.8||992.8||992.8||992.8||0
1622447460000|2021-05-31 07:51:00|992.6|992.2|992.6|992.4|992.8|992.4|992.4|992|1060
1622447470000|2021-05-31 07:51:10|992.8|992.6|992.8|992.2|992.8|992.6|992.6|992.2|659
1622447480000|2021-05-31 07:51:20||992.4||992.6||992.6||992.4|3000
1622447520000|2021-05-31 07:52:00|992.6|992.4|992.4|992.2|992.6|992.4|992.4|992.2|3178
1622447530000|2021-05-31 07:52:10|||||||||1000
1622447540000|2021-05-31 07:52:20|992.6|992.4|992.6|992.4|992.6|992.4|992.4|992.2|1670
1622447550000|2021-05-31 07:52:30|992.8||992.8||992.8||992.8||0
1622447560000|2021-05-31 07:52:40|993|992.6|993|992.8|993|992.8|993|992.6|7049
1622447570000|2021-05-31 07:52:50|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|1129
1622447580000|2021-05-31 07:53:00|993||993||993||993||0
1622447600000|2021-05-31 07:53:20|992.8|992.8|992.6|992.4|992.8|992.8|992.6|992.4|1250
1622447630000|2021-05-31 07:53:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|748
1622447650000|2021-05-31 07:54:10|992.2|992|992.2|992|992.2|992|992.2|992|1225
1622447670000|2021-05-31 07:54:30|992|991.8|992|991.8|992|991.8|992|991.6|4398
1622447680000|2021-05-31 07:54:40|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1239
1622447690000|2021-05-31 07:54:50||991.4||991.4||991.4||991.4|2
1622447710000|2021-05-31 07:55:10|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|9261
1622447720000|2021-05-31 07:55:20||991.4||991.2||991.4||991.2|33
1622447740000|2021-05-31 07:55:40|||||||||296
1622447800000|2021-05-31 07:56:40|991.4|991|991.6|991|991.6|991.2|991.4|991|5037
1622447810000|2021-05-31 07:56:50|991.4||991.2||991.4||991.2||3581
1622447820000|2021-05-31 07:57:00|991.4|991.2|991.6|991.2|991.6|991.2|991.2|991.2|1583
1622447840000|2021-05-31 07:57:20|991.4|991|991.4|991|991.6|991.2|991.2|991|4342
1622447860000|2021-05-31 07:57:40|991.2|990.8|991|990.6|991.2|990.8|991|990.6|692
1622447880000|2021-05-31 07:58:00|990.8||990.8||990.8||990.8||0
1622447910000|2021-05-31 07:58:30|||||||||340
1622447990000|2021-05-31 07:59:50|990.6|990.4|990.6|990.2|990.6|990.4|990.6|990.2|3668
1622448000000|2021-05-31 08:00:00|990.4|990|990.2|990|990.4|990|990.2|990|306
1622448010000|2021-05-31 08:00:10|990.4||990.4||990.4||990.2||600
1622448050000|2021-05-31 08:00:50|990.2||990.4||990.4||990.2||0
1622448080000|2021-05-31 08:01:20|990.2|989.8|990.4|990|990.4|990|990.2|989.8|4127
1622448130000|2021-05-31 08:02:10|990.2||990.2||990.2||990.2||0
1622448140000|2021-05-31 08:02:20|990.4||990.4||990.4||990.2||3663
1622448150000|2021-05-31 08:02:30|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|221
1622448160000|2021-05-31 08:02:40|990.8|990.4|991|990.6|991|990.6|990.8|990.4|1344
1622448190000|2021-05-31 08:03:10|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|11912
1622448220000|2021-05-31 08:03:40|991||991.2||991.2||991||0
1622448240000|2021-05-31 08:04:00|991||991||991||991||375
1622448250000|2021-05-31 08:04:10|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1333
1622448260000|2021-05-31 08:04:20|991|991|990.8|990.4|991|991|990.8|990.4|3931
1622448270000|2021-05-31 08:04:30|991|990.6|991|990.8|991|990.8|990.8|990.6|6878
1622448280000|2021-05-31 08:04:40|991.2|990.6|990.8|990.4|991.2|990.6|990.8|990.4|563
1622448300000|2021-05-31 08:05:00||990.6||990.4||990.6||990.4|0
1622448350000|2021-05-31 08:05:50||990.6||990.6||990.6||990.6|0
1622448370000|2021-05-31 08:06:10|991|990.8|991|990.6|991|990.8|990.8|990.6|1979
1622448380000|2021-05-31 08:06:20|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1622448410000|2021-05-31 08:06:50|990.6|990.2|990.4|990|990.6|990.2|990.4|990|8870
1622448430000|2021-05-31 08:07:10|990.6|990.2|990.8|990.6|990.8|990.6|990.6|990.2|15771
1622448440000|2021-05-31 08:07:20|991|990.8|991|990.6|991|990.8|991|990.6|57
1622448450000|2021-05-31 08:07:30|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622448480000|2021-05-31 08:08:00|991|990.6|991|990.6|991|990.8|990.8|990.6|1814
1622448520000|2021-05-31 08:08:40|990.8||991||991||990.8||0
1622448530000|2021-05-31 08:08:50|990.8|990.4|990.4|990.2|990.8|990.4|989.4|989.2|338779
1622448540000|2021-05-31 08:09:00|990.2|990|990.8|990.4|990.8|990.4|990|989.8|18632
1622448590000|2021-05-31 08:09:50|991|990.6|991|990.6|991|990.8|991|990.6|71
1622448610000|2021-05-31 08:10:10|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|4634
1622448620000|2021-05-31 08:10:20||991||991||991||991|100
1622448630000|2021-05-31 08:10:30|991|990.8|991.2|990.8|991.2|990.8|991|990.8|1746
1622448660000|2021-05-31 08:11:00|991.4|991|991.8|991.4|991.8|991.4|991.4|991|4328
1622448700000|2021-05-31 08:11:40|992|991.6|991.8|991.6|992|991.8|991.8|991.4|1518
1622448710000|2021-05-31 08:11:50|992|991.8|992|991.8|992|991.8|991.8|991.8|126
1622448730000|2021-05-31 08:12:10|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|610
1622448740000|2021-05-31 08:12:20|992|991.8|992.2|992|992.4|992.2|991.8|991.6|7947
1622448750000|2021-05-31 08:12:30|992|991.8|991.8|991.6|992|991.8|991.8|991.6|1357
1622448770000|2021-05-31 08:12:50|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|3081
1622448810000|2021-05-31 08:13:30|991.8|991.2|991.6|991.4|991.8|991.6|991.6|991.2|8143
1622448820000|2021-05-31 08:13:40|991.4|991.2|991.4|991|991.6|991.2|991.4|991|11
1622448840000|2021-05-31 08:14:00|991.6|991.2|991.4|991|991.6|991.2|991.4|991|210
1622448850000|2021-05-31 08:14:10|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|791
1622448870000|2021-05-31 08:14:30|991.4|991.2|991.4|991|991.4|991.2|991.4|991|118
1622448880000|2021-05-31 08:14:40||991.2||991.2||991.2||991.2|0
1622448890000|2021-05-31 08:14:50|991.2|991|991.2|991|991.2|991|991.2|991|400
1622448900000|2021-05-31 08:15:00|991.4|991.2|991.4|991|991.4|991.2|991.4|991|2162
1622448910000|2021-05-31 08:15:10|991.6||991.4||991.6||991.4||0
1622448920000|2021-05-31 08:15:20|||||||||251
1622448930000|2021-05-31 08:15:30|991.2||991.2||991.2||991.2||0
1622448940000|2021-05-31 08:15:40|991|990.8|991.2|991|991.2|991|991|990.8|2391
1622448970000|2021-05-31 08:16:10|991.4||991.4||991.4||991.4||0
1622448990000|2021-05-31 08:16:30|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|1567
1622449000000|2021-05-31 08:16:40|991.4|991.4|991.8|991.4|991.8|991.4|991.4|991.4|9048
1622449030000|2021-05-31 08:17:10|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|0
1622449040000|2021-05-31 08:17:20|||||||||100
1622449050000|2021-05-31 08:17:30|991.2|991|991|990.8|991.2|991|991|990.8|2154
1622449080000|2021-05-31 08:18:00|990.8|990.6|990.8|990.6|991|990.6|990.8|990.6|3443
1622449090000|2021-05-31 08:18:10||990.4||990.4||990.4||990.4|0
1622449100000|2021-05-31 08:18:20|991|990.6|991|990.8|991|990.8|991|990.6|2967
1622449110000|2021-05-31 08:18:30|991.2|991|991.2|991|991.2|991|991.2|991|2385
1622449120000|2021-05-31 08:18:40|991|990.8|991|990.6|991|990.8|991|990.6|0
1622449170000|2021-05-31 08:19:30|990.8|990.8|991|990.8|991|990.8|990.8|990.6|13651
1622449180000|2021-05-31 08:19:40|991.2|990.6|990.8|990.6|991.2|990.6|990.8|990.6|1524
1622449190000|2021-05-31 08:19:50|991||991||991||991||0
1622449230000|2021-05-31 08:20:30|991.2|990.8|991.2|991|991.2|991|991.2|990.8|529
1622449240000|2021-05-31 08:20:40|||||||||300
1622449250000|2021-05-31 08:20:50|991.4||991.4||991.4||991.2||0
1622449290000|2021-05-31 08:21:30|991.2||991.4||991.4||991.2||0
1622449320000|2021-05-31 08:22:00|||||||||1000
1622449340000|2021-05-31 08:22:20|991.6|991.2|991.4|991|991.6|991.2|991.4|991|0
1622449350000|2021-05-31 08:22:30|991.2|990.8|991|990.8|991.2|990.8|991|990.8|365
1622449360000|2021-05-31 08:22:40|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1016
1622449370000|2021-05-31 08:22:50|991|990.8|991.2|991|991.2|991|991|990.8|1508
1622449380000|2021-05-31 08:23:00|991.4||991.4||991.4||991.4||0
1622449390000|2021-05-31 08:23:10|991.2|990.8|991|990.6|991.2|990.8|991|990.6|3322
1622449450000|2021-05-31 08:24:10|990.8|990.4|990.4|990|990.8|990.6|990.4|990|3759
1622449470000|2021-05-31 08:24:30|990.6|990.2|990.6|990.2|990.6|990.4|990.6|990.2|262
1622449480000|2021-05-31 08:24:40|990.4|990|990.4|990|990.4|990|990.4|990|0
1622449510000|2021-05-31 08:25:10|990.2|990.2|990.4|990|990.4|990.2|990.2|990|1109
1622449620000|2021-05-31 08:27:00||990.2||990.2||990.2||990.2|1350
1622449630000|2021-05-31 08:27:10||990||990||990||990|0
1622449660000|2021-05-31 08:27:40|990.2||990.2||990.2||990.2||0
1622449680000|2021-05-31 08:28:00|990.4|990.2|990.2|990|990.4|990.2|990.2|990|6706
1622449690000|2021-05-31 08:28:10|990|989.8|990.4|990|990.4|990|990|989.8|1304
1622449740000|2021-05-31 08:29:00|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|11080
1622449750000|2021-05-31 08:29:10|990.4|990.2|990.6|990.4|990.6|990.4|990.4|990.2|2335
1622449780000|2021-05-31 08:29:40|||||||||3
1622449800000|2021-05-31 08:30:00|990.4|990.2|990.4|990|990.4|990.2|990.4|990|1999
1622449810000|2021-05-31 08:30:10|990.2|989.8|990.2|989.8|990.2|989.8|990|989.8|2513
1622449840000|2021-05-31 08:30:40|990.4|990|990.6|990.4|990.6|990.4|990.4|990|6062
1622449870000|2021-05-31 08:31:10|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|3
1622449880000|2021-05-31 08:31:20|990.2|990|990.2|990|990.2|990|990.2|990|1522
1622449890000|2021-05-31 08:31:30|990|989.8|990.2|989.8|990.2|989.8|989.8|989.6|5618
1622449910000|2021-05-31 08:31:50|||||||||500
1622449920000|2021-05-31 08:32:00|990||990||990||990||4200
1622449950000|2021-05-31 08:32:30|989.8|989.6|990|989.6|990|989.6|989.8|989.6|793
1622449980000|2021-05-31 08:33:00|989.8|989.4|989.6|989.4|989.8|989.4|989.6|989.4|5156
1622450020000|2021-05-31 08:33:40|989.8|989.6|989.4|989|989.8|989.6|989.4|989|4037
1622450030000|2021-05-31 08:33:50|989.6|989.2|989.6|989.2|989.8|989.2|989.6|989.2|0
1622450070000|2021-05-31 08:34:30|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|610
1622450100000|2021-05-31 08:35:00|989.6|989.2|989.6|989.2|989.6|989.2|989.4|989.2|266
1622450140000|2021-05-31 08:35:40|989.4|989|989.4|989.2|989.4|989.2|989.2|989|9668
1622450170000|2021-05-31 08:36:10|989.2|989|989.2|989|989.2|989|989.2|989|2120
1622450180000|2021-05-31 08:36:20|989|988.8|989|988.8|989.2|988.8|989|988.8|343
1622450190000|2021-05-31 08:36:30|||||||||895
1622450200000|2021-05-31 08:36:40|||||||||2457
1622450210000|2021-05-31 08:36:50|989.2|989|989.2|989|989.2|989|989.2|989|8919
1622450220000|2021-05-31 08:37:00|989.4|989.2|989.4|989.2|989.6|989.4|989.4|989.2|20004
1622450240000|2021-05-31 08:37:20|||||||||1000
1622450260000|2021-05-31 08:37:40|||||||||1601
1622450290000|2021-05-31 08:38:10|||||||||482
1622450300000|2021-05-31 08:38:20|||||||||155
1622450310000|2021-05-31 08:38:30|||||||||2
1622450360000|2021-05-31 08:39:20|||||||||2402
1622450370000|2021-05-31 08:39:30|989.6|989.4|990|989.8|990|989.8|989.6|989.4|2497
1622450380000|2021-05-31 08:39:40||989.6||989.6||989.6||989.6|0
1622450400000|2021-05-31 08:40:00||989.8||989.6||989.8||989.6|0
1622450420000|2021-05-31 08:40:20|989.8|989.4|989.6|989.4|989.8|989.4|989.6|989.4|6601
1622450430000|2021-05-31 08:40:30|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|235
1622450440000|2021-05-31 08:40:40|989.6||989.6||989.6||989.6||0
1622450470000|2021-05-31 08:41:10|989.8|989.4|989.6|989.4|989.8|989.6|989.6|989.4|700
1622450480000|2021-05-31 08:41:20|||||||||200
1622450490000|2021-05-31 08:41:30|989.4|989.2|989.8|989.4|989.8|989.4|989.4|989.2|1263
1622450500000|2021-05-31 08:41:40|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622450510000|2021-05-31 08:41:50|989.4|989|989.4|989|989.4|989|989.4|989|100
1622450530000|2021-05-31 08:42:10||989.2||989.2||989.2||989.2|0
1622450540000|2021-05-31 08:42:20||989||989.2||989.2||989|0
1622450560000|2021-05-31 08:42:40|989.2|989|989.4|989.2|989.4|989.2|989.2|989|5097
1622450600000|2021-05-31 08:43:20|989.2|989|989.6|989.2|989.6|989.4|989.2|989|7850
1622450610000|2021-05-31 08:43:30|989.4||989.6||989.6||989.4||0
1622450700000|2021-05-31 08:45:00|989.8|989.4|989.6|989.4|989.8|989.6|989.6|989.4|3
1622450710000|2021-05-31 08:45:10|989.8|989.6|989.8|989.4|989.8|989.6|989.6|989.4|950
1622450720000|2021-05-31 08:45:20||989.6||989.6||989.6||989.6|500
1622450730000|2021-05-31 08:45:30||989.4||989.4||989.4||989.4|0
1622450750000|2021-05-31 08:45:50|989.6|989.6|989.8|989.6|989.8|989.6|989.6|989.6|659
1622450760000|2021-05-31 08:46:00|||||||||783
1622450780000|2021-05-31 08:46:20||989.4||989.6||989.6||989.4|2746
1622450810000|2021-05-31 08:46:50|||||||||1000
1622450840000|2021-05-31 08:47:20|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.4|984
1622450850000|2021-05-31 08:47:30|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|865
1622450870000|2021-05-31 08:47:50|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|2497
1622450880000|2021-05-31 08:48:00|989.4|989|989.2|989|989.4|989|989.2|989|426
1622450890000|2021-05-31 08:48:10|989.4|989.2|989.4|989|989.4|989.2|989.2|989|5800
1622450900000|2021-05-31 08:48:20|989.2||989.4||989.4||989.2||0
1622450940000|2021-05-31 08:49:00||989.2||989.2||989.2||989.2|0
1622450950000|2021-05-31 08:49:10|989.2|989|989.4|989|989.4|989.2|989.2|989|2095
1622450970000|2021-05-31 08:49:30|989.2|989.2|989.2|989|989.4|989.2|989.2|989|2471
1622450980000|2021-05-31 08:49:40|||||||||356
1622451010000|2021-05-31 08:50:10|||||||||606
1622451020000|2021-05-31 08:50:20|989|988.8|989|988.8|989.2|989|989|988.8|3686
1622451030000|2021-05-31 08:50:30|989.2|989|989.2|988.8|989.2|989|989.2|988.8|283
1622451060000|2021-05-31 08:51:00|989|988.6|988.8|988.6|989|988.6|988.8|988.6|2966
1622451070000|2021-05-31 08:51:10|988.6|988.4|988.8|988.4|988.8|988.4|988.6|988.4|4047
1622451090000|2021-05-31 08:51:30|989|988.6|988.8|988.6|989.2|988.8|988.8|988.4|21986
1622451100000|2021-05-31 08:51:40|988.6|988.4|988.6|988.4|988.6|988.4|988.4|988.2|3917
1622451180000|2021-05-31 08:53:00|||||||||1
1622451190000|2021-05-31 08:53:10|988.8|988.6|988.8|988.6|989|988.6|988.8|988.6|8847
1622451200000|2021-05-31 08:53:20|||||||||1000
1622451210000|2021-05-31 08:53:30|988.6|988.4|988.8|988.4|988.8|988.4|988.6|988.4|2850
1622451260000|2021-05-31 08:54:20|989|988.6|989.2|989|989.2|989|989|988.6|10736
1622451290000|2021-05-31 08:54:50|||||||||900
1622451300000|2021-05-31 08:55:00|989.4|989.2|989.2|989|989.4|989.2|989.2|989|594
1622451310000|2021-05-31 08:55:10|989.4||989.4||989.4||989.4||0
1622451370000|2021-05-31 08:56:10|989.2|988.8|989.2|988.8|989.2|988.8|989|988.8|3802
1622451390000|2021-05-31 08:56:30|989.4|989|989.4|989|989.4|989|989.4|989|0
1622451400000|2021-05-31 08:56:40|989.6|989.2|989.6|989.2|989.6|989.2|989.4|989.2|51
1622451410000|2021-05-31 08:56:50|989.4|989|989.4|989|989.4|989|989.4|989|0
1622451450000|2021-05-31 08:57:30|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|272
1622451470000|2021-05-31 08:57:50||989||988.8||989||988.8|0
1622451490000|2021-05-31 08:58:10|989.4|989|989.4|989|989.4|989|989.4|989|0
1622451510000|2021-05-31 08:58:30|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|0
1622451520000|2021-05-31 08:58:40|989||989.2||989.2||989||0
1622451560000|2021-05-31 08:59:20|989|988.6|988.8|988.6|989|988.6|988.8|988.4|13533
1622451570000|2021-05-31 08:59:30|988.6|988.4|988.8|988.4|988.8|988.4|988.6|988.4|2075
1622451580000|2021-05-31 08:59:40|989|988.6|989|988.6|989|988.8|989|988.6|3147
1622451610000|2021-05-31 09:00:10|988.8||988.8||988.8||988.8||0
1622451670000|2021-05-31 09:01:10|988.6|988.4|988.8|988.6|988.8|988.6|988.6|988.4|3927
1622451700000|2021-05-31 09:01:40|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|2026
1622451720000|2021-05-31 09:02:00|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|3004
1622451740000|2021-05-31 09:02:20|||||||||100
1622451750000|2021-05-31 09:02:30|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|512
1622451760000|2021-05-31 09:02:40|988.8||988.8||988.8||988.8||0
1622451780000|2021-05-31 09:03:00||988.6||988.4||988.6||988.4|0
1622451790000|2021-05-31 09:03:10|989|988.6|989|988.8|989|988.8|989|988.6|4023
1622451840000|2021-05-31 09:04:00|989.2|989|989.4|989|989.4|989|989.2|989|1131
1622451860000|2021-05-31 09:04:20|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622451890000|2021-05-31 09:04:50|989.4|989|989.2|988.8|989.4|989|989.2|988.8|1446
1622451920000|2021-05-31 09:05:20||989||989||989||989|0
1622451930000|2021-05-31 09:05:30|989.4||989.4||989.4||989.4||0
1622451960000|2021-05-31 09:06:00|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622451970000|2021-05-31 09:06:10|989.4|989|989.2|989|989.4|989.2|989.2|989|1735
1622451980000|2021-05-31 09:06:20|989.4||989.4||989.4||989.4||0
1622451990000|2021-05-31 09:06:30|989.2||989.2||989.2||989.2||0
1622452000000|2021-05-31 09:06:40|989.4|989.2|989.6|989.2|989.6|989.4|989.4|989.2|4121
1622452020000|2021-05-31 09:07:00|989.4||989.6||989.6||989.4||0
1622452050000|2021-05-31 09:07:30|989.8|989.4|989.6|989.2|989.8|989.6|989.4|989.2|3572
1622452070000|2021-05-31 09:07:50||989.4||989.4||989.4||989.4|0
1622452080000|2021-05-31 09:08:00|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|219
1622452100000|2021-05-31 09:08:20|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|485
1622452120000|2021-05-31 09:08:40|989.4|989.4|989.6|989.2|989.6|989.4|989.4|989.2|0
1622452140000|2021-05-31 09:09:00|989.4|989.4|989.6|989.2|989.6|989.4|989.4|989.2|1355
1622452160000|2021-05-31 09:09:20||989.4||989.4||989.4||989.4|0
1622452180000|2021-05-31 09:09:40|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|1457
1622452190000|2021-05-31 09:09:50|989.6||989.6||989.6||989.6||0
1622452200000|2021-05-31 09:10:00|989.4|989|989.4|989|989.4|989.2|989.2|989|3367
1622452210000|2021-05-31 09:10:10|989.2||989.2||989.2||989.2||0
1622452220000|2021-05-31 09:10:20|||||||||3
1622452250000|2021-05-31 09:10:50|||||||||500
1622452270000|2021-05-31 09:11:10|989|988.8|989.2|988.8|989.2|988.8|989|988.8|1993
1622452290000|2021-05-31 09:11:30|989||989.2||989.2||989||1000
1622452320000|2021-05-31 09:12:00|989|988.6|989.2|988.8|989.4|989|988.8|988.6|7117
1622452340000|2021-05-31 09:12:20||989||988.8||989||988.8|2530
1622452380000|2021-05-31 09:13:00|989|988.6|989|988.8|989|988.8|988.8|988.6|459
1622452400000|2021-05-31 09:13:20|988.8|988.6|989|988.8|989|988.8|988.8|988.6|3649
1622452410000|2021-05-31 09:13:30|989.2|989|989.6|989.2|989.6|989.4|989.2|988.8|5378
1622452420000|2021-05-31 09:13:40|989.8|989.4|989.6|989.2|989.8|989.6|989.6|989.2|9244
1622452430000|2021-05-31 09:13:50|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|74
1622452460000|2021-05-31 09:14:20|990|989.6|990|989.8|990|989.8|990|989.6|10835
1622452500000|2021-05-31 09:15:00|989.8|989.6|990|989.6|990|989.8|989.8|989.6|16037
1622452510000|2021-05-31 09:15:10||989.8||989.8||989.8||989.8|0
1622452520000|2021-05-31 09:15:20|||||||||236
1622452550000|2021-05-31 09:15:50|989.8|989.6|990|989.8|990|989.8|989.8|989.6|1703
1622452560000|2021-05-31 09:16:00|||||||||600
1622452600000|2021-05-31 09:16:40|989.8|989.6|990|989.6|990|989.6|989.8|989.6|793
1622452610000|2021-05-31 09:16:50|989.8||989.8||989.8||989.8||0
1622452630000|2021-05-31 09:17:10|990||990||990||990||385
1622452650000|2021-05-31 09:17:30||989.8||989.8||989.8||989.8|3427
1622452660000|2021-05-31 09:17:40|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|3306
1622452670000|2021-05-31 09:17:50|||||||||2000
1622452700000|2021-05-31 09:18:20|990|989.8|990|989.8|990|989.8|990|989.8|1073
1622452710000|2021-05-31 09:18:30|990.2|990|990.4|990|990.4|990|990|990|3159
1622452740000|2021-05-31 09:19:00|990.2||990.4||990.4||990.2||1000
1622452750000|2021-05-31 09:19:10|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|435
1622452760000|2021-05-31 09:19:20||990.2||990.2||990.2||990.2|0
1622452850000|2021-05-31 09:20:50|990.4|990|990.2|989.8|990.6|990|990|989.8|5981
1622452860000|2021-05-31 09:21:00|990|989.6|990|989.6|990|989.8|989.8|989.6|11973
1622452880000|2021-05-31 09:21:20|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.8|0
1622452900000|2021-05-31 09:21:40|990|989.6|989.8|989.6|990|989.6|989.8|989.6|399
1622452920000|2021-05-31 09:22:00|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|663
1622452930000|2021-05-31 09:22:10|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|2162
1622452940000|2021-05-31 09:22:20|989.6||989.6||989.6||989.6||0
1622452950000|2021-05-31 09:22:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|657
1622452960000|2021-05-31 09:22:40|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|851
1622452990000|2021-05-31 09:23:10|989.4||989.6||989.6||989.4||0
1622453000000|2021-05-31 09:23:20|989.4||989.4||989.4||989.4||0
1622453010000|2021-05-31 09:23:30|989.2|989|989.2|989|989.2|989|989.2|988.8|2633
1622453020000|2021-05-31 09:23:40|989.4||989.4||989.4||989.4||0
1622453050000|2021-05-31 09:24:10|989.6|989.2|989.8|989.6|989.8|989.6|989.6|989.2|4090
1622453060000|2021-05-31 09:24:20|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|958
1622453080000|2021-05-31 09:24:40|989.8|989.4|989.6|989.4|989.8|989.6|989.6|989.4|1545
1622453150000|2021-05-31 09:25:50|||||||||100
1622453160000|2021-05-31 09:26:00|989.8|989.6|989.8|989.6|989.8|989.6|989.6|989.4|2336
1622453170000|2021-05-31 09:26:10||989.4||989.6||989.6||989.4|850
1622453180000|2021-05-31 09:26:20|990|989.8|989.8|989.6|990|989.8|989.8|989.6|1774
1622453200000|2021-05-31 09:26:40|989.6|989.4|989.6|989.4|989.8|989.4|989.4|989.2|4521
1622453230000|2021-05-31 09:27:10|989.8||989.8||989.8||989.8||0
1622453240000|2021-05-31 09:27:20|989.6|989.6|989.6|989.4|989.6|989.6|989.6|989.4|2161
1622453330000|2021-05-31 09:28:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1511
1622453350000|2021-05-31 09:29:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|499
1622453360000|2021-05-31 09:29:20|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|977
1622453400000|2021-05-31 09:30:00|989.2|989|989.2|989|989.2|989|989.2|989|6413
1622453420000|2021-05-31 09:30:20|989.4|989.2|989.8|989.6|990|989.6|989.4|989.2|10462
1622453430000|2021-05-31 09:30:30|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|0
1622453450000|2021-05-31 09:30:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|638
1622453460000|2021-05-31 09:31:00|990||990||990||990||0
1622453470000|2021-05-31 09:31:10|989.8|989.4|989.6|989.4|989.8|989.4|989.6|989.4|516
1622453490000|2021-05-31 09:31:30|989.8||989.8||989.8||989.8||0
1622453550000|2021-05-31 09:32:30|989.6|989.2|989.8|989.4|989.8|989.4|989.4|989.2|4134
1622453590000|2021-05-31 09:33:10|989.6||989.6||989.6||989.6||0
1622453640000|2021-05-31 09:34:00|989.8||989.8||989.8||989.8||0
1622453670000|2021-05-31 09:34:30||989.6||989.6||989.6||989.6|0
1622453690000|2021-05-31 09:34:50|989.6|989.4|989.4|989.2|989.6|989.6|989.2|989|7195
1622453700000|2021-05-31 09:35:00|989.6||989.6||989.6||989.6||0
1622453840000|2021-05-31 09:37:20|989.8|989.4|990|989.6|990|989.8|989.8|989.2|8332
1622453880000|2021-05-31 09:38:00|989.8|989.4|989.6|989.2|989.8|989.4|989.6|989.2|9928
1622453890000|2021-05-31 09:38:10||989.4||989.4||989.4||989.4|0
1622453900000|2021-05-31 09:38:20|||||||||500
1622453930000|2021-05-31 09:38:50|989.8|989.6|989.6|989.4|989.8|989.6|989.6|989.4|1514
1622453960000|2021-05-31 09:39:20|989.4|989.2|989.2|988.8|989.4|989.2|989|988.8|21527
1622453970000|2021-05-31 09:39:30|989|988.6|989.2|989|989.4|989.2|988.8|988.6|41561
1622453980000|2021-05-31 09:39:40|989.4|989.2|989.4|989|989.4|989.2|989.2|989|3163
1622454000000|2021-05-31 09:40:00|989.2|988.8|989.4|989|989.4|989|989|988.8|21611
1622454030000|2021-05-31 09:40:30|989.6|989.2|989.6|989.4|989.6|989.4|989.6|989.2|2289
1622454060000|2021-05-31 09:41:00|989.4|989.2|989.4|989.2|989.6|989.4|989.4|989.2|6582
1622454070000|2021-05-31 09:41:10|989.6||989.6||989.6||989.6||0
1622454080000|2021-05-31 09:41:20|989.4||989.4||989.4||989.4||0
1622454090000|2021-05-31 09:41:30|989.6|989.4|989.6|989.2|989.6|989.4|989.4|989.2|4683
1622454100000|2021-05-31 09:41:40|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|898
1622454110000|2021-05-31 09:41:50|990|989.6|989.8|989.4|990|989.6|989.8|989.4|0
1622454130000|2021-05-31 09:42:10|989.6||989.6||989.6||989.6||499
1622454150000|2021-05-31 09:42:30|||||||||1200
1622454160000|2021-05-31 09:42:40|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|3072
1622454180000|2021-05-31 09:43:00|989.6||989.6||989.6||989.6||0
1622454250000|2021-05-31 09:44:10|989.4|989|989.4|989.2|989.6|989.2|989.2|989|5420
1622454270000|2021-05-31 09:44:30|989.6|989.4|989.6|989.4|989.8|989.6|989.6|989.4|2212
1622454280000|2021-05-31 09:44:40|989.8||989.8||989.8||989.8||0
1622454300000|2021-05-31 09:45:00|989.6||989.6||989.6||989.6||0
1622454310000|2021-05-31 09:45:10|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|1813
1622454340000|2021-05-31 09:45:40|989.2|989|989.4|989.2|989.4|989.2|989.2|989|2700
1622454350000|2021-05-31 09:45:50|989.6|989.4|989.6|989.2|989.6|989.4|989.4|989.2|221
1622454360000|2021-05-31 09:46:00|989.4||989.4||989.4||989.4||0
1622454370000|2021-05-31 09:46:10|||||||||200
1622454380000|2021-05-31 09:46:20|989.2|989|989.2|989|989.2|989|989.2|989|2201
1622454390000|2021-05-31 09:46:30|989.4|988.8|989.2|989|989.4|989|989|988.8|3720
1622454420000|2021-05-31 09:47:00|989|988.8|989|988.8|989|988.8|989|988.8|172
1622454430000|2021-05-31 09:47:10|989.2||989.2||989.2||989.2||0
1622454440000|2021-05-31 09:47:20|989|988.6|989|988.6|989|988.6|989|988.6|0
1622454450000|2021-05-31 09:47:30|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|0
1622454480000|2021-05-31 09:48:00|989||989||989||989||0
1622454510000|2021-05-31 09:48:30|989.2||989.2||989.2||989.2||0
1622454550000|2021-05-31 09:49:10|989.4|989|989.2|988.8|989.4|989|989.2|988.8|2000
1622454570000|2021-05-31 09:49:30|989||989.2||989.2||989||0
1622454590000|2021-05-31 09:49:50||989||988.8||989||988.8|100
1622454600000|2021-05-31 09:50:00|989|988.6|989|988.8|989|988.8|988.8|988.6|7255
1622454640000|2021-05-31 09:50:40|989.2|989|989.4|989.2|989.6|989.4|989.2|989|7165
1622454650000|2021-05-31 09:50:50|989.6||989.6||989.6||989.6||0
1622454700000|2021-05-31 09:51:40||989.4||989.4||989.4||989.4|0
1622454730000|2021-05-31 09:52:10|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|1193
1622454740000|2021-05-31 09:52:20|989.2|989|989.2|989|989.4|989|989.2|989|281
1622454750000|2021-05-31 09:52:30|989|988.8|989.2|988.8|989.2|988.8|989|988.8|2720
1622454760000|2021-05-31 09:52:40|989.4|989|989.2|989|989.4|989|989.2|989|0
1622454780000|2021-05-31 09:53:00|989.4|989.2|989.4|989|989.4|989.2|989.4|989|1268
1622454790000|2021-05-31 09:53:10|989.2|988.8|989|988.8|989.4|988.8|989|988.8|3053
1622454800000|2021-05-31 09:53:20|989.2|989|989.2|989|989.2|989|989|988.8|476
1622454810000|2021-05-31 09:53:30|989|988.8|988.8|988.4|989.2|988.8|988.8|988.4|2126
1622454820000|2021-05-31 09:53:40|989|988.6|989|988.6|989|988.6|989|988.6|0
1622454840000|2021-05-31 09:54:00|988.8||988.8||989||988.8||476
1622454860000|2021-05-31 09:54:20|989|988.8|988.8|988.6|989|988.8|988.8|988.6|350
1622454870000|2021-05-31 09:54:30|989|988.8|989|988.6|989|988.8|988.8|988.6|5056
1622454890000|2021-05-31 09:54:50||988.8||988.8||988.8||988.8|0
1622454900000|2021-05-31 09:55:00|989.2|989|989.2|989|989.2|989|989.2|989|7070
1622454930000|2021-05-31 09:55:30|||||||||50
1622454970000|2021-05-31 09:56:10|989|988.8|988.8|988.6|989.2|988.8|988.8|988.6|3823
1622454980000|2021-05-31 09:56:20|989||989||989||989||0
1622454990000|2021-05-31 09:56:30|988.8|988.8|989|988.6|989|988.8|988.8|988.6|5500
1622455000000|2021-05-31 09:56:40|989.2|988.8|989.2|988.8|989.2|989|989|988.8|2175
1622455040000|2021-05-31 09:57:20|989.4|989|989.2|989|989.4|989.2|989.2|989|8991
1622455050000|2021-05-31 09:57:30|989.4|989.2|989.2|988.8|989.4|989.2|989.2|988.8|1500
1622455060000|2021-05-31 09:57:40||989||989||989||989|0
1622455070000|2021-05-31 09:57:50|989.4|989.2|989.2|989|989.4|989.2|989.2|989|1936
1622455080000|2021-05-31 09:58:00|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|766
1622455090000|2021-05-31 09:58:10|989.2|989|989.4|989.2|989.4|989.2|989.2|989|300
1622455100000|2021-05-31 09:58:20|989.2|989|989.2|989|989.2|989|989.2|989|984
1622455130000|2021-05-31 09:58:50|989|988.8|989|988.8|989.2|988.8|989|988.8|2092
1622455140000|2021-05-31 09:59:00|989.2|989|989.2|989|989.2|989|989.2|989|0
1622455150000|2021-05-31 09:59:10|989|988.8|988.8|988.6|989|988.8|988.8|988.6|3097
1622455170000|2021-05-31 09:59:30|989||989||989||989||0
1622455230000|2021-05-31 10:00:30|989.2|988.8|989.2|989|989.4|989.2|989|988.8|7596
1622455280000|2021-05-31 10:01:20|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|2299
1622455290000|2021-05-31 10:01:30|989.2|989|989.4|989|989.4|989|989.2|989|1689
1622455320000|2021-05-31 10:02:00||989.2||989.2||989.2||989.2|0
1622455380000|2021-05-31 10:03:00|989.6|989.4|989.4|989.2|989.6|989.4|989.4|989.2|11071
1622455420000|2021-05-31 10:03:40|989.2|989|989.4|989|989.4|989.2|989.2|989|1440
1622455470000|2021-05-31 10:04:30|989.6|989.2|989.4|989|989.6|989.4|989.2|989|4416
1622455530000|2021-05-31 10:05:30|989.2|988.8|989.2|989|989.2|989|989|988.8|4723
1622455540000|2021-05-31 10:05:40|989|988.8|989|988.8|989|988.8|989|988.8|3
1622455550000|2021-05-31 10:05:50|988.8|988.6|989|988.6|989|988.8|988.8|988.6|1665
1622455560000|2021-05-31 10:06:00||988.8||988.8||988.8||988.8|1323
1622455570000|2021-05-31 10:06:10|989.2|989|989.2|989|989.2|989|989.2|989|407
1622455580000|2021-05-31 10:06:20||988.8||988.8||988.8||988.8|0
1622455590000|2021-05-31 10:06:30|989||989.2||989.2||989||0
1622455610000|2021-05-31 10:06:50|989|988.6|989|988.6|989|988.6|989|988.6|0
1622455630000|2021-05-31 10:07:10||988.8||988.8||988.8||988.8|0
1622455650000|2021-05-31 10:07:30|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|1213
1622455660000|2021-05-31 10:07:40|989||989||989||989||0
1622455780000|2021-05-31 10:09:40|989.2|988.8|989.2|988.8|989.2|989|989.2|988.8|6103
1622455860000|2021-05-31 10:11:00|989|988.6|989|988.6|989|988.6|988.8|988.6|3202
1622455870000|2021-05-31 10:11:10|989.2|988.8|989.2|988.8|989.2|988.8|989|988.8|0
1622455880000|2021-05-31 10:11:20|989|988.6|989|988.6|989|988.6|988.8|988.6|1159
1622455950000|2021-05-31 10:12:30|988.8||988.8||988.8||988.8||0
1622455970000|2021-05-31 10:12:50|988.6|988.4|988.8|988.4|988.8|988.4|988.6|988.2|14858
1622455980000|2021-05-31 10:13:00|989|988.6|989|988.6|989|988.6|989|988.6|549
1622456050000|2021-05-31 10:14:10|988.8|988|989|988.6|989.2|989|988.2|988|157867
1622456070000|2021-05-31 10:14:30|989.2|988.8|989.6|989.2|989.6|989.2|989.2|988.8|5660
1622456090000|2021-05-31 10:14:50||989.4||989.4||989.4||989.4|5447
1622456110000|2021-05-31 10:15:10|||||||||3386
1622456230000|2021-05-31 10:17:10|989.4|989.2|989.2|989|989.4|989.2|989.2|989|7177
1622456250000|2021-05-31 10:17:30|989|988.8|989|988.8|989|989|989|988.8|1087
1622456280000|2021-05-31 10:18:00|||||||||1000
1622456330000|2021-05-31 10:18:50|988.8|988.6|988.6|988.4|988.8|988.6|988.6|988.4|2688
1622456350000|2021-05-31 10:19:10|988.8|988.6|989|988.8|989.2|988.8|988.8|988.6|18613
1622456370000|2021-05-31 10:19:30|989.2||989.2||989.2||989.2||0
1622456440000|2021-05-31 10:20:40|||||||||1092
1622456450000|2021-05-31 10:20:50|989||989||989||989||0
1622456460000|2021-05-31 10:21:00|988.8|988.6|988.8|988.4|988.8|988.8|988.8|988.4|2540
1622456470000|2021-05-31 10:21:10|989|988.6|989|988.6|989|988.6|989|988.6|0
1622456480000|2021-05-31 10:21:20|||||||||1400
1622456520000|2021-05-31 10:22:00|988.8|988.8|989|988.6|989|988.8|988.8|988.6|6
1622456580000|2021-05-31 10:23:00|989.2|988.8|989.4|989|989.4|989.2|989.2|988.6|2458
1622456600000|2021-05-31 10:23:20|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622456650000|2021-05-31 10:24:10||989.4||989.4||989.4||989.4|1002
1622456720000|2021-05-31 10:25:20|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|3213
1622456740000|2021-05-31 10:25:40||989.4||989.4||989.4||989.4|0
1622456760000|2021-05-31 10:26:00||989.2||989.2||989.2||989.2|0
1622456770000|2021-05-31 10:26:10||989.4||989.4||989.4||989.4|0
1622456830000|2021-05-31 10:27:10|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|6
1622456860000|2021-05-31 10:27:40|||||||||105
1622456880000|2021-05-31 10:28:00|989.6||989.6||989.6||989.6||0
1622456890000|2021-05-31 10:28:10|989.4||989.4||989.4||989.4||0
1622456910000|2021-05-31 10:28:30|989.2|989|989.4|989|989.4|989.2|989.2|989|1453
1622456960000|2021-05-31 10:29:20|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622457010000|2021-05-31 10:30:10|989.4|989|989.4|989|989.4|989|989.4|989|0
1622457020000|2021-05-31 10:30:20|989.2||989.2||989.2||989.2||18
1622457030000|2021-05-31 10:30:30|989|988.8|989|988.8|989.2|988.8|989|988.8|8960
1622457040000|2021-05-31 10:30:40||988.6||988.6||988.6||988.6|0
1622457060000|2021-05-31 10:31:00||988.8||988.8||988.8||988.8|0
1622457070000|2021-05-31 10:31:10||988.6||988.6||988.6||988.6|0
1622457090000|2021-05-31 10:31:30||988.8||988.8||988.8||988.8|0
1622457110000|2021-05-31 10:31:50|989.2|989|989.2|989|989.4|989|989.2|989|2771
1622457120000|2021-05-31 10:32:00|989.4|989.2|989.4|989|989.4|989.2|989.4|989|100
1622457140000|2021-05-31 10:32:20|989.2||989.2||989.2||989.2||0
1622457170000|2021-05-31 10:32:50|||||||||1578
1622457180000|2021-05-31 10:33:00|||||||||2
1622457190000|2021-05-31 10:33:10|||||||||4
1622457230000|2021-05-31 10:33:50|||||||||2
1622457240000|2021-05-31 10:34:00|||||||||5
1622457280000|2021-05-31 10:34:40|989.4||989.4||989.4||989.4||0
1622457300000|2021-05-31 10:35:00||989.2||989.2||989.2||989.2|0
1622457320000|2021-05-31 10:35:20||989||989||989||989|1893
1622457340000|2021-05-31 10:35:40|989.2||989.2||989.2||989.2||0
1622457410000|2021-05-31 10:36:50|989|988.8|989|988.8|989|988.8|989|988.8|733
1622457420000|2021-05-31 10:37:00|989.2|989|989|988.8|989.2|989|989|988.8|90
1622457440000|2021-05-31 10:37:20||988.6||988.6||988.6||988.6|0
1622457490000|2021-05-31 10:38:10|988.8||988.8||988.8||988.8||5690
1622457500000|2021-05-31 10:38:20|989|988.8|989|988.8|989|988.8|989|988.8|655
1622457510000|2021-05-31 10:38:30|||||||||1593
1622457520000|2021-05-31 10:38:40|||||||||1911
1622457550000|2021-05-31 10:39:10|||||||||382
1622457590000|2021-05-31 10:39:50|||||||||205
1622457670000|2021-05-31 10:41:10|989.2|989|989.2|989|989.2|989|989.2|989|14196
1622457760000|2021-05-31 10:42:40|989.4|989.2|989.8|989.4|989.8|989.4|989.4|989.2|5839
1622457810000|2021-05-31 10:43:30||989.6||989.6||989.6||989.6|0
1622457820000|2021-05-31 10:43:40|||||||||78
1622457840000|2021-05-31 10:44:00|990||990||990||990||0
1622457920000|2021-05-31 10:45:20|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|4315
1622457940000|2021-05-31 10:45:40|989.6|989.2|989.6|989.2|989.6|989.2|989.4|989.2|12175
1622458010000|2021-05-31 10:46:50|989.4|989.4|989.4|989.2|989.6|989.4|989.4|989.2|1367
1622458020000|2021-05-31 10:47:00|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|800
1622458030000|2021-05-31 10:47:10|||||||||2500
1622458050000|2021-05-31 10:47:30|989.4||989.4||989.4||989.4||0
1622458090000|2021-05-31 10:48:10|989.6||989.6||989.6||989.6||0
1622458110000|2021-05-31 10:48:30|989.4||989.4||989.4||989.4||0
1622458150000|2021-05-31 10:49:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|137
1622458200000|2021-05-31 10:50:00||989.2||989.2||989.2||989.2|0
1622458220000|2021-05-31 10:50:20|989.4||989.6||989.6||989.4||0
1622458270000|2021-05-31 10:51:10||989.4||989.4||989.4||989.4|0
1622458280000|2021-05-31 10:51:20|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|594
1622458410000|2021-05-31 10:53:30|989.2|989|989.4|989.2|989.4|989.2|989.2|989|2757
1622458420000|2021-05-31 10:53:40|989.2|989|989.2|989|989.4|989.2|989.2|989|6
1622458440000|2021-05-31 10:54:00|989.4||989.4||989.4||989.4||0
1622458450000|2021-05-31 10:54:10|989.2||989.2||989.4||989.2||0
1622458460000|2021-05-31 10:54:20|989.4|989.2|989.4|989|989.4|989.2|989.4|989|449
1622458500000|2021-05-31 10:55:00||989.2||989.2||989.2||989.2|0
1622458510000|2021-05-31 10:55:10||989||989||989||989|0
1622458520000|2021-05-31 10:55:20||989.2||989||989.2||989|0
1622458540000|2021-05-31 10:55:40|989.2|989.2|989.4|989|989.4|989.2|989.2|989|123
1622458560000|2021-05-31 10:56:00|989.2||989.2||989.2||989.2||0
1622458610000|2021-05-31 10:56:50|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|1176
1622458620000|2021-05-31 10:57:00|989.6|989|989.6|989.4|989.6|989.4|989.6|989|11013
1622458680000|2021-05-31 10:58:00||989.2||989.4||989.4||989.2|2100
1622458730000|2021-05-31 10:58:50|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|14832
1622458750000|2021-05-31 10:59:10|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|1624
1622458880000|2021-05-31 11:01:20|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|221
1622458960000|2021-05-31 11:02:40|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|2851
1622459070000|2021-05-31 11:04:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1580
1622459080000|2021-05-31 11:04:40||989.4||989.4||989.4||989.4|0
1622459090000|2021-05-31 11:04:50||989.6||989.6||989.6||989.6|0
1622459100000|2021-05-31 11:05:00||989.4||989.4||989.4||989.4|0
1622459130000|2021-05-31 11:05:30|989.6||989.6||989.6||989.6||18
1622459190000|2021-05-31 11:06:30|||||||||30
1622459220000|2021-05-31 11:07:00|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|2190
1622459250000|2021-05-31 11:07:30|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1750
1622459300000|2021-05-31 11:08:20|||||||||1593
1622459330000|2021-05-31 11:08:50|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|674
1622459340000|2021-05-31 11:09:00|989.6||989.6||989.6||989.6||0
1622459350000|2021-05-31 11:09:10||989.4||989.4||989.4||989.4|0
1622459360000|2021-05-31 11:09:20|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|326
1622459370000|2021-05-31 11:09:30||989.4||989.4||989.4||989.4|0
1622459440000|2021-05-31 11:10:40|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|712
1622459450000|2021-05-31 11:10:50|||||||||628
1622459500000|2021-05-31 11:11:40||989||989.2||989.2||989|4084
1622459550000|2021-05-31 11:12:30|||||||||1000
1622459620000|2021-05-31 11:13:40|989.2|989|989.2|989|989.2|989.2|989.2|989|450
1622459660000|2021-05-31 11:14:20|989|988.8|989|988.8|989|988.8|989|988.8|3567
1622459670000|2021-05-31 11:14:30|989.2|989|989.2|989|989.2|989|989.2|989|1740
1622459680000|2021-05-31 11:14:40||988.8||989||989||988.8|0
1622459870000|2021-05-31 11:17:50|989.4|989.2|989.2|989|989.4|989.2|989.2|989|12196
1622459880000|2021-05-31 11:18:00|989|988.8|989|988.8|989.2|988.8|989|988.8|5429
1622459930000|2021-05-31 11:18:50|989.2|989|989.2|989|989.2|989|989.2|989|1000
1622459960000|2021-05-31 11:19:20|989|988.8|989|988.8|989|988.8|989|988.8|0
1622460020000|2021-05-31 11:20:20|988.8|988.6|989|988.8|989|988.8|988.8|988.6|3585
1622460040000|2021-05-31 11:20:40|989.2||989.2||989.2||989.2||0
1622460100000|2021-05-31 11:21:40|989.4|989|989.4|989.2|989.6|989.2|989.2|988.8|45184
1622460170000|2021-05-31 11:22:50|989.2|989|989.2|989|989.2|989|989.2|989|2457
1622460180000|2021-05-31 11:23:00|989|988.8|989|988.8|989|988.8|989|988.8|321
1622460190000|2021-05-31 11:23:10|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|1464
1622460240000|2021-05-31 11:24:00|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|5357
1622460300000|2021-05-31 11:25:00|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|6667
1622460330000|2021-05-31 11:25:30|989|988.8|989|988.6|989|988.8|989|988.6|2380
1622460340000|2021-05-31 11:25:40|||||||||90000
1622460350000|2021-05-31 11:25:50|988.8||988.8||988.8||988.8||0
1622460360000|2021-05-31 11:26:00|||||||||153
1622460400000|2021-05-31 11:26:40|989|988.8|989.2|988.8|989.2|988.8|989|988.8|4432
1622460410000|2021-05-31 11:26:50|989||989||989||989||0
1622460420000|2021-05-31 11:27:00|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|760
1622460490000|2021-05-31 11:28:10|988.6|988.4|988.8|988.6|988.8|988.6|988.6|988.4|1922
1622460530000|2021-05-31 11:28:50|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|704
1622460570000|2021-05-31 11:29:30|988.4|988.2|988.4|988.2|988.4|988.2|988.4|988.2|110
1622460590000|2021-05-31 11:29:50|988.2|988|988.2|988|988.2|988|988.2|988|0
1622460600000|2021-05-31 11:30:00|988.4|988.2|988.4|988.2|988.4|988.2|988.4|988.2|1112
1622460610000|2021-05-31 11:30:10||988||988||988||988|0
1622460640000|2021-05-31 11:30:40|988.2||988.2||988.2||988.2||2000
1622460660000|2021-05-31 11:31:00|988|987.8|988|987.8|988|987.8|987.8|987.6|9824
1622460670000|2021-05-31 11:31:10|988.2|988|988.2|988|988.2|988|988.2|988|3477
1622460680000|2021-05-31 11:31:20|988.4||988.4||988.4||988.4||0
1622460700000|2021-05-31 11:31:40||988.2||988.2||988.2||988.2|0
1622460760000|2021-05-31 11:32:40|988.6|988|988.8|988.4|988.8|988.4|988.6|988|3572
1622460770000|2021-05-31 11:32:50|988.6|988.2|988.6|988.2|988.6|988.2|988.4|988.2|1669
1622460780000|2021-05-31 11:33:00|988.4||988.4||988.4||988.4||0
1622460810000|2021-05-31 11:33:30|988.2|988|988.2|988|988.2|988|988.2|988|1055
1622460820000|2021-05-31 11:33:40|988|987.8|988.2|987.8|988.2|987.8|987.8|987.6|7738
1622460830000|2021-05-31 11:33:50|988||988||988||988||0
1622460850000|2021-05-31 11:34:10|988.2|988|988.2|988|988.2|988|988.2|988|3500
1622460860000|2021-05-31 11:34:20|988.4||988.2||988.4||988.2||0
1622460960000|2021-05-31 11:36:00|988.4||988.4||988.4||988.4||1475
1622461010000|2021-05-31 11:36:50||988.2||988.2||988.2||988.2|0
1622461030000|2021-05-31 11:37:10||988||988||988||988|0
1622461060000|2021-05-31 11:37:40||988.2||988.2||988.2||988.2|0
1622461070000|2021-05-31 11:37:50||988||988||988||988|0
1622461090000|2021-05-31 11:38:10|988.2||988.2||988.4||988.2||4199
1622461110000|2021-05-31 11:38:30|988.4|988.2|988.4|988.2|988.4|988.2|988.4|988.2|607
1622461120000|2021-05-31 11:38:40||988||988||988.2||988|2213
1622461150000|2021-05-31 11:39:10||988.2||988.2||988.2||988.2|0
1622461160000|2021-05-31 11:39:20||988||988||988||988|0
1622461190000|2021-05-31 11:39:50||988.2||988.2||988.2||988.2|0
1622461200000|2021-05-31 11:40:00||988||988||988||988|0
1622461220000|2021-05-31 11:40:20|988.2|988.2|988.4|988|988.4|988.2|988.2|988|25
1622461240000|2021-05-31 11:40:40||988.2||988.2||988.2||988.2|0
1622461260000|2021-05-31 11:41:00||988||988||988||988|0
1622461320000|2021-05-31 11:42:00|988.6|988.2|988.6|988.2|988.6|988.4|988.6|988.2|552
1622461420000|2021-05-31 11:43:40|988.4||988.4||988.4||988.4||3337
1622461440000|2021-05-31 11:44:00|988.2|988|988.2|988|988.2|988|988.2|988|1561
1622461450000|2021-05-31 11:44:10|988.4||988.4||988.4||988.4||0
1622461460000|2021-05-31 11:44:20|988.2||988.2||988.2||988.2||250
1622461480000|2021-05-31 11:44:40|988|987.8|988.2|987.8|988.2|987.8|988|987.8|3365
1622461520000|2021-05-31 11:45:20|988||988||988||988||0
1622461530000|2021-05-31 11:45:30|988.2|988|988.2|988|988.2|988|988|987.8|12998
1622461540000|2021-05-31 11:45:40|988|987.8|988.2|988|988.2|988|988|987.8|7962
1622461610000|2021-05-31 11:46:50|988|987.8|988.2|987.8|988.2|987.8|988|987.8|5377
1622461620000|2021-05-31 11:47:00||988||988||988||988|0
1622461630000|2021-05-31 11:47:10|988|987.8|988|987.8|988|987.8|988|987.8|5000
1622461640000|2021-05-31 11:47:20|988.2|988|988|987.8|988.2|988|988|987.8|8500
1622461650000|2021-05-31 11:47:30|988.2|988|988|987.8|988.2|988|988|987.8|5133
1622461670000|2021-05-31 11:47:50|988.2|988|988.2|988|988.2|988|988.2|988|1505
1622461680000|2021-05-31 11:48:00|988|987.8|988.2|987.8|988.2|987.8|988|987.8|6389
1622461690000|2021-05-31 11:48:10|988|987.6|988|987.6|988|987.6|987.8|987.6|2531
1622461700000|2021-05-31 11:48:20|987.8|987.4|987.6|987.4|987.8|987.4|987.6|987.4|96
1622461720000|2021-05-31 11:48:40|987.8||987.8||987.8||987.8||0
1622461750000|2021-05-31 11:49:10||987.6||987.4||987.6||987.4|4778
1622461760000|2021-05-31 11:49:20|987.6||987.6||987.6||987.6||0
1622461790000|2021-05-31 11:49:50|987.8|987.6|987.8|987.6|987.8|987.6|987.6|987.4|10000
1622461810000|2021-05-31 11:50:10|987.6|987.4|987.6|987.4|987.6|987.4|987.6|987.4|0
1622461820000|2021-05-31 11:50:20|987.8||987.8||987.8||987.8||0
1622461940000|2021-05-31 11:52:20|987.6|987|987.4|987.2|987.8|987.4|987.4|987|55394
1622461980000|2021-05-31 11:53:00|987.2|987|987.2|987|987.2|987|987.2|987|10754
1622461990000|2021-05-31 11:53:10||986.8||986.8||987||986.8|28497
1622462000000|2021-05-31 11:53:20|987||987||987||987||0
1622462010000|2021-05-31 11:53:30|986.8|986.6|986.6|986.4|986.8|986.6|986.6|986.4|7304
1622462040000|2021-05-31 11:54:00|986.8|986.6|986.8|986.4|986.8|986.6|986.6|986.4|14695
1622462070000|2021-05-31 11:54:30|986.6|986.2|986.4|986.2|986.8|986.2|986.4|986.2|9232
1622462110000|2021-05-31 11:55:10|||||||||500
1622462180000|2021-05-31 11:56:20|986.2|986|986.4|986|986.4|986|986.2|986|5220
1622462190000|2021-05-31 11:56:30|986.2||986.2||986.2||986.2||0
1622462230000|2021-05-31 11:57:10|986.4||986.2||986.4||986.2||0
1622462250000|2021-05-31 11:57:30|986.4||986.4||986.4||986.4||0
1622462260000|2021-05-31 11:57:40|986.6|986.2|986.6|986.4|986.6|986.4|986.6|986.2|6679
1622462350000|2021-05-31 11:59:10|||||||||146
1622462360000|2021-05-31 11:59:20|986.4|986.2|986.2|986|986.4|986.2|986.2|986|4961
1622462370000|2021-05-31 11:59:30|||||||||19
1622462380000|2021-05-31 11:59:40|986.4|985.6|986|985.8|986.4|985.8|985.8|985.6|19466
1622462400000|2021-05-31 12:00:00|986.2|986|986.4|986|986.4|986|986.2|986|2375
1622462520000|2021-05-31 12:02:00||986.2||986||986.2||986|0
1622462550000|2021-05-31 12:02:30||986.2||986.2||986.2||986.2|0
1622462580000|2021-05-31 12:03:00|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|3838
1622462620000|2021-05-31 12:03:40|||||||||460
1622462650000|2021-05-31 12:04:10|986.8|986.6|986.6|986.4|986.8|986.6|986.6|986.4|971
1622462670000|2021-05-31 12:04:30|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|7942
1622462680000|2021-05-31 12:04:40|||||||||429
1622462690000|2021-05-31 12:04:50|986.2|986|986.2|986|986.2|986|986.2|986|2104
1622462700000|2021-05-31 12:05:00|986.4||986.4||986.4||986.4||0
1622462740000|2021-05-31 12:05:40|986.2|986.2|986.4|986|986.4|986.2|986.2|986|11460
1622462760000|2021-05-31 12:06:00|||||||||200
1622462810000|2021-05-31 12:06:50|986.2||986.4||986.4||986.2||7709
1622462860000|2021-05-31 12:07:40|986.2||986.4||986.4||986.2||1642
1622462870000|2021-05-31 12:07:50||986.2||986.2||986.2||986.2|0
1622462880000|2021-05-31 12:08:00|986.6||986.6||986.6||986.6||4117
1622462920000|2021-05-31 12:08:40|986.4|986|986.4|986.2|986.6|986.2|986.2|986|19341
1622462960000|2021-05-31 12:09:20|||||||||3559
1622462970000|2021-05-31 12:09:30|986.2|986|986.2|985.8|986.2|986|986.2|985.8|6394
1622462980000|2021-05-31 12:09:40|986|986|986|985.8|986.2|986|986|985.8|3503
1622462990000|2021-05-31 12:09:50|986.2||986.2||986.2||986||0
1622463010000|2021-05-31 12:10:10|986.4|986|986.4|986.2|986.4|986.2|986.4|986|12176
1622463020000|2021-05-31 12:10:20|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|6646
1622463110000|2021-05-31 12:11:50|986.6||986.8||986.8||986.6||1000
1622463150000|2021-05-31 12:12:30|986.6||986.6||986.6||986.6||0
1622463160000|2021-05-31 12:12:40|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|4082
1622463170000|2021-05-31 12:12:50||986||986||986||986|0
1622463180000|2021-05-31 12:13:00||986.2||986||986.2||986|0
1622463220000|2021-05-31 12:13:40||986.2||986.2||986.2||986.2|0
1622463250000|2021-05-31 12:14:10|986.6|986.4|986.6|986.2|986.8|986.6|986.6|986.2|4138
1622463260000|2021-05-31 12:14:20|986.8|986.4|986.6|986.4|986.8|986.6|986.6|986.4|5501
1622463300000|2021-05-31 12:15:00|||||||||112
1622463310000|2021-05-31 12:15:10|986.8|986.6|986.8|986.6|987|986.6|986.8|986.6|4970
1622463340000|2021-05-31 12:15:40|||||||||126
1622463350000|2021-05-31 12:15:50|987|986.8|987.2|986.8|987.2|986.8|987|986.8|318
1622463390000|2021-05-31 12:16:30|987||987.2||987.2||987||1475
1622463400000|2021-05-31 12:16:40|987|986.6|987|986.8|987|986.8|986.8|986.6|10050
1622463410000|2021-05-31 12:16:50|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|100
1622463420000|2021-05-31 12:17:00|987||987||987||987||0
1622463440000|2021-05-31 12:17:20|986.8||986.8||986.8||986.8||0
1622463450000|2021-05-31 12:17:30|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|3454
1622463460000|2021-05-31 12:17:40|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986|4188
1622463470000|2021-05-31 12:17:50||986.4||986.4||986.4||986.4|0
1622463480000|2021-05-31 12:18:00|||||||||395
1622463590000|2021-05-31 12:19:50||986.2||986.2||986.4||986.2|2500
1622463600000|2021-05-31 12:20:00||986.4||986.4||986.4||986.4|135
1622463610000|2021-05-31 12:20:10|986.8||986.8||986.8||986.8||3902
1622463640000|2021-05-31 12:20:40|986.6||986.6||986.8||986.6||0
1622463670000|2021-05-31 12:21:10|986.8|986.6|987|986.6|987|986.6|986.8|986.6|0
1622463720000|2021-05-31 12:22:00|986.8||986.8||986.8||986.8||0
1622463740000|2021-05-31 12:22:20|986.6|986.4|986.6|986.4|986.6|986.4|986.6|986.4|4639
1622463750000|2021-05-31 12:22:30||986.2||986.2||986.2||986.2|0
1622463830000|2021-05-31 12:23:50||986.4||986.4||986.4||986.4|0
1622463890000|2021-05-31 12:24:50|||||||||474
1622463950000|2021-05-31 12:25:50|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|2169
1622463960000|2021-05-31 12:26:00|987||987||987||987||0
1622463980000|2021-05-31 12:26:20|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|3456
1622464020000|2021-05-31 12:27:00|987|986.6|987|986.6|987|986.6|987|986.6|0
1622464050000|2021-05-31 12:27:30|986.8|986.4|986.8|986.4|986.8|986.4|986.8|986.4|0
1622464060000|2021-05-31 12:27:40|986.6||986.8||986.8||986.6||0
1622464120000|2021-05-31 12:28:40|986.6||986.6||986.6||986.6||0
1622464150000|2021-05-31 12:29:10|||||||||2196
1622464180000|2021-05-31 12:29:40|986.4|986.2|986.4|986.2|986.6|986.2|986.4|986.2|668
1622464200000|2021-05-31 12:30:00|||||||||3795
1622464210000|2021-05-31 12:30:10|||||||||3384
1622464220000|2021-05-31 12:30:20|||||||||1424
1622464230000|2021-05-31 12:30:30|||||||||307
1622464240000|2021-05-31 12:30:40|986.6|986.4|986.6|986.4|986.8|986.4|986.6|986.4|9062
1622464250000|2021-05-31 12:30:50||986.2||986.4||986.4||986.2|0
1622464320000|2021-05-31 12:32:00|986.4|986.2|986.4|986.2|986.4|986.4|986.4|986.2|3955
1622464330000|2021-05-31 12:32:10|986.2|986|986.2|986|986.2|986|986.2|986|6318
1622464340000|2021-05-31 12:32:20|986.4|986.2|986.6|986.4|986.6|986.4|986.4|986|4908
1622464360000|2021-05-31 12:32:40|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|180
1622464400000|2021-05-31 12:33:20|986.6||986.6||986.6||986.6||0
1622464490000|2021-05-31 12:34:50|986.4||986.6||986.6||986.4||0
1622464530000|2021-05-31 12:35:30|986.4||986.4||986.4||986.4||0
1622464550000|2021-05-31 12:35:50|||||||||1528
1622464560000|2021-05-31 12:36:00|986.2|986|986|985.8|986.2|986|986|985.8|5732
1622464600000|2021-05-31 12:36:40|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|4527
1622464620000|2021-05-31 12:37:00|985.6|985.4|985.6|985.4|985.6|985.6|985.6|985.4|6938
1622464630000|2021-05-31 12:37:10||985.2||985.4||985.4||985.2|1962
1622464660000|2021-05-31 12:37:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|1330
1622464670000|2021-05-31 12:37:50|985.6||985.6||985.6||985.6||0
1622464680000|2021-05-31 12:38:00|985.4|985.4|985.4|985.2|985.4|985.4|985.2|985|11989
1622464690000|2021-05-31 12:38:10|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|2203
1622464700000|2021-05-31 12:38:20|985.8|985.6|985.6|985.4|985.8|985.6|985.6|985.4|3292
1622464730000|2021-05-31 12:38:50|985.8||985.8||985.8||985.8||0
1622464740000|2021-05-31 12:39:00||985.6||985.6||985.6||985.6|0
1622464750000|2021-05-31 12:39:10||985.4||985.4||985.4||985.4|0
1622464760000|2021-05-31 12:39:20|986|985.6|986|985.8|986|985.8|986|985.6|805
1622464780000|2021-05-31 12:39:40|985.8|985.6|986|985.8|986|985.8|985.8|985.6|1000
1622464790000|2021-05-31 12:39:50|986.2||986.2||986.2||986.2||0
1622464800000|2021-05-31 12:40:00|986||986||986||986||0
1622464810000|2021-05-31 12:40:10|986.2|986|986.4|986|986.4|986|986.2|986|0
1622464850000|2021-05-31 12:40:50|986.6|986.2|986.4|986|986.6|986.4|986.4|986|5114
1622464880000|2021-05-31 12:41:20||986.2||986.2||986.2||986.2|0
1622464890000|2021-05-31 12:41:30|||||||||3333
1622464910000|2021-05-31 12:41:50|986.2|986|986.4|986.2|986.4|986.2|986.2|986|4749
1622464950000|2021-05-31 12:42:30|986.2|986|986.2|986|986.2|986|986.2|986|1635
1622464990000|2021-05-31 12:43:10|986|985.8|986|985.8|986|985.8|986|985.8|6200
1622465030000|2021-05-31 12:43:50|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|1292
1622465060000|2021-05-31 12:44:20||985.4||985.4||985.4||985.4|0
1622465100000|2021-05-31 12:45:00||985.6||985.4||985.6||985.4|0
1622465110000|2021-05-31 12:45:10||985.6||985.4||985.6||985.4|0
1622465130000|2021-05-31 12:45:30|985.6||985.6||985.6||985.6||738
1622465190000|2021-05-31 12:46:30|||||||||660
1622465210000|2021-05-31 12:46:50|985.8|985.6|985.8|985.4|985.8|985.6|985.8|985.4|2862
1622465220000|2021-05-31 12:47:00|||||||||1500
1622465300000|2021-05-31 12:48:20||985.6||985.6||985.6||985.6|3766
1622465360000|2021-05-31 12:49:20|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|5903
1622465370000|2021-05-31 12:49:30|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|2532
1622465450000|2021-05-31 12:50:50|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|717
1622465530000|2021-05-31 12:52:10|||||||||500
1622465550000|2021-05-31 12:52:30|||||||||200
1622465600000|2021-05-31 12:53:20|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|748
1622465710000|2021-05-31 12:55:10|||||||||3000
1622465800000|2021-05-31 12:56:40|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|1840
1622465810000|2021-05-31 12:56:50|985.8|985.6|986|985.6|986|985.6|985.8|985.6|1672
1622465830000|2021-05-31 12:57:10||985.8||985.8||985.8||985.8|0
1622465890000|2021-05-31 12:58:10|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|5026
1622465910000|2021-05-31 12:58:30|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|2677
1622465920000|2021-05-31 12:58:40|985.8|985.6|986|985.8|986|985.8|985.8|985.6|1719
1622466010000|2021-05-31 13:00:10|||||||||926
1622466020000|2021-05-31 13:00:20|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|6537
1622466090000|2021-05-31 13:01:30|986|985.8|986|985.8|986|985.8|986|985.8|2635
1622466100000|2021-05-31 13:01:40|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|4279
1622466120000|2021-05-31 13:02:00|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|1527
1622466140000|2021-05-31 13:02:20|||||||||1000
1622466240000|2021-05-31 13:04:00|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|6449
1622466260000|2021-05-31 13:04:20|985.6|985.4|985.6|985.2|985.6|985.4|985.6|985.2|1777
1622466290000|2021-05-31 13:04:50|985.4|985|984.8|984.6|985.4|985|984.6|984.4|134729
1622466300000|2021-05-31 13:05:00|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|3187
1622466320000|2021-05-31 13:05:20|984.8|984.6|985|984.6|985|984.8|984.8|984.6|8873
1622466360000|2021-05-31 13:06:00|985.2|984.8|985.2|985|985.2|985|985.2|984.8|420
1622466380000|2021-05-31 13:06:20|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|355
1622466400000|2021-05-31 13:06:40|985.2|985|985.2|984.8|985.4|985|985.2|984.8|4719
1622466430000|2021-05-31 13:07:10|985.4|985|985.2|984.8|985.4|985|985.2|984.8|100
1622466450000|2021-05-31 13:07:30||985||985||985||985|0
1622466610000|2021-05-31 13:10:10|985|984.8|985|984.8|985|984.8|985|984.8|3961
1622466620000|2021-05-31 13:10:20|985.2||985.2||985.2||985.2||0
1622466630000|2021-05-31 13:10:30|985||985||985||985||0
1622466640000|2021-05-31 13:10:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|10424
1622466700000|2021-05-31 13:11:40|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|3295
1622466710000|2021-05-31 13:11:50|985.8|985.6|986|985.6|986|985.6|985.8|985.6|1874
1622466730000|2021-05-31 13:12:10|985.8|985.4|985.8|985.6|985.8|985.6|985.8|985.4|5110
1622466750000|2021-05-31 13:12:30|986|985.8|986|985.8|986|985.8|985.8|985.8|764
1622466790000|2021-05-31 13:13:10|985.8|985.6|986|985.6|986|985.8|985.8|985.6|8530
1622466800000|2021-05-31 13:13:20|||||||||1482
1622466810000|2021-05-31 13:13:30|985.8|985.4|985.8|985.6|985.8|985.6|985.6|985.4|5707
1622466890000|2021-05-31 13:14:50|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|1987
1622466900000|2021-05-31 13:15:00|985.4|985.2|985.4|985|985.4|985.2|985.4|985|2252
1622466920000|2021-05-31 13:15:20|985.2|985.2|985.2|985|985.2|985.2|985.2|985|2000
1622466990000|2021-05-31 13:16:30|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|2981
1622467120000|2021-05-31 13:18:40|||||||||746
1622467130000|2021-05-31 13:18:50|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|3753
1622467150000|2021-05-31 13:19:10|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|7729
1622467220000|2021-05-31 13:20:20|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|4884
1622467290000|2021-05-31 13:21:30|985.8|985.6|985.6|985.4|985.8|985.6|985.6|985.4|10133
1622467460000|2021-05-31 13:24:20|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|5969
1622467480000|2021-05-31 13:24:40|985.2|985|985.4|985|985.4|985|985.2|985|2614
1622467500000|2021-05-31 13:25:00||985.2||985.2||985.2||985.2|0
1622467550000|2021-05-31 13:25:50|985.6||985.4||985.6||985.4||809
1622467560000|2021-05-31 13:26:00|||||||||400
1622467600000|2021-05-31 13:26:40|985.2|985|985.4|985|985.4|985|985.2|985|5046
1622467620000|2021-05-31 13:27:00||985.2||985.2||985.2||985.2|0
1622467660000|2021-05-31 13:27:40|985.2|985|985.2|985|985.2|985|985.2|985|4072
1622467670000|2021-05-31 13:27:50|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985|1810
1622467690000|2021-05-31 13:28:10|||||||||130
1622467760000|2021-05-31 13:29:20|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|3373
1622467800000|2021-05-31 13:30:00|985.4|985.2|985.8|985.6|985.8|985.6|985.4|985.2|7964
1622467810000|2021-05-31 13:30:10|||||||||800
1622467830000|2021-05-31 13:30:30|985.6|985.4|985.8|985.6|985.8|985.6|985.6|985.4|2706
1622467840000|2021-05-31 13:30:40|985.6|985.4|985.6|985.2|985.6|985.4|985.6|985.2|2210
1622467850000|2021-05-31 13:30:50|985.4||985.4||985.4||985.4||0
1622467880000|2021-05-31 13:31:20|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|3535
1622467930000|2021-05-31 13:32:10|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|6550
1622467940000|2021-05-31 13:32:20|||||||||710
1622467950000|2021-05-31 13:32:30|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.4|2672
1622467960000|2021-05-31 13:32:40|986|985.4|986|985.8|986|985.8|986|985.4|5261
1622467990000|2021-05-31 13:33:10|||||||||944
1622468000000|2021-05-31 13:33:20|985.8|985.6|985.8|985.4|985.8|985.6|985.8|985.4|5412
1622468010000|2021-05-31 13:33:30|985.6||985.6||985.8||985.6||0
1622468020000|2021-05-31 13:33:40|985.4|985.2|985.4|985|985.4|985.2|985.4|985|2795
1622468040000|2021-05-31 13:34:00||985.2||985.2||985.2||985.2|0
1622468070000|2021-05-31 13:34:30|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|4654
1622468110000|2021-05-31 13:35:10|985.4|985.2|985.8|985.6|985.8|985.6|985.4|985.2|6892
1622468120000|2021-05-31 13:35:20||985.4||985.4||985.4||985.4|2331
1622468130000|2021-05-31 13:35:30||985.6||985.6||985.6||985.6|952
1622468150000|2021-05-31 13:35:50|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.2|2979
1622468190000|2021-05-31 13:36:30||985.6||985.6||985.6||985.6|0
1622468200000|2021-05-31 13:36:40|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|1632
1622468210000|2021-05-31 13:36:50|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|0
1622468230000|2021-05-31 13:37:10|||||||||929
1622468260000|2021-05-31 13:37:40|||||||||1330
1622468300000|2021-05-31 13:38:20|||||||||704
1622468320000|2021-05-31 13:38:40|||||||||930
1622468350000|2021-05-31 13:39:10|||||||||931
1622468390000|2021-05-31 13:39:50|||||||||930
1622468420000|2021-05-31 13:40:20|985.6|985.4|985.8|985.6|985.8|985.6|985.6|985.4|25017
1622468430000|2021-05-31 13:40:30|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|1091
1622468440000|2021-05-31 13:40:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|3590
1622468490000|2021-05-31 13:41:30|||||||||2000
1622468500000|2021-05-31 13:41:40|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|2081
1622468530000|2021-05-31 13:42:10|||||||||427
1622468560000|2021-05-31 13:42:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|5236
1622468610000|2021-05-31 13:43:30|||||||||693
1622468620000|2021-05-31 13:43:40|985.2|985|985.2|985|985.2|985|985.2|985|5447
1622468720000|2021-05-31 13:45:20|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|15340
1622468730000|2021-05-31 13:45:30|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|6685
1622468800000|2021-05-31 13:46:40|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|7484
1622468810000|2021-05-31 13:46:50|||||||||2256
1622468860000|2021-05-31 13:47:40|||||||||250
1622468890000|2021-05-31 13:48:10|||||||||2984
1622468990000|2021-05-31 13:49:50|||||||||300
1622469000000|2021-05-31 13:50:00|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|10796
1622469020000|2021-05-31 13:50:20|985.4|985.4|985.6|985.4|985.6|985.4|985.4|985.4|1301
1622469050000|2021-05-31 13:50:50|985.8|985.6|985.8|985.4|985.8|985.6|985.6|985.4|7462
1622469060000|2021-05-31 13:51:00|985.6||985.6||985.6||985.6||390
1622469130000|2021-05-31 13:52:10|985.8|985.6|985.8|985.4|985.8|985.6|985.6|985.4|5944
1622469150000|2021-05-31 13:52:30||985.6||985.6||985.6||985.6|926
1622469170000|2021-05-31 13:52:50|||||||||736
1622469180000|2021-05-31 13:53:00|||||||||2168
1622469190000|2021-05-31 13:53:10|||||||||939
1622469220000|2021-05-31 13:53:40|||||||||943
1622469240000|2021-05-31 13:54:00|985.6|985.4|985.6|985.4|985.6|985.4|985.6|985.4|8821
1622469310000|2021-05-31 13:55:10|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|2814
1622469330000|2021-05-31 13:55:30|985.2|985|985.2|985|985.2|985|985.2|985|2040
1622469390000|2021-05-31 13:56:30|985|984.8|984.8|984.4|985|984.8|984.8|984.4|10173
1622469410000|2021-05-31 13:56:50||984.6||984.4||984.6||984.4|0
1622469420000|2021-05-31 13:57:00|985|984.6|985|984.8|985|984.8|985|984.6|2890
1622469450000|2021-05-31 13:57:30|984.8|984.6|985|984.8|985|984.8|984.8|984.4|12600
1622469460000|2021-05-31 13:57:40|||||||||864
1622469520000|2021-05-31 13:58:40|985.2|984.6|985.2|985|985.2|985|985.2|984.6|9245
1622469530000|2021-05-31 13:58:50|||||||||3182
1622469590000|2021-05-31 13:59:50|985|984.8|985|984.8|985.2|984.8|985|984.8|13429
1622469600000|2021-05-31 14:00:00|985.2||985||985.2||985||0
1622469620000|2021-05-31 14:00:20|985.2|985|985.2|985|985.2|985|985.2|985|10994
1622469660000|2021-05-31 14:01:00|985.4|985.2|985.8|985.4|985.8|985.4|985.4|985.2|9191
1622469670000|2021-05-31 14:01:10|986|985.6|986|985.6|986|985.6|986|985.6|0
1622469680000|2021-05-31 14:01:20|985.8|985.8|986|985.8|986|985.8|985.8|985.8|6000
1622469690000|2021-05-31 14:01:30|985.8|985.6|985.8|985.6|986|985.8|985.8|985.6|6719
1622469720000|2021-05-31 14:02:00|||||||||900
1622469740000|2021-05-31 14:02:20|||||||||924
1622469760000|2021-05-31 14:02:40|986|985.8|986|985.8|986|985.8|986|985.8|1425
1622469770000|2021-05-31 14:02:50|986.2|986|986|985.8|986.2|986|986|985.8|15775
1622469790000|2021-05-31 14:03:10|||||||||1124
1622469800000|2021-05-31 14:03:20|986.2|986|986.6|986.2|986.6|986.2|986.2|986|1430
1622469820000|2021-05-31 14:03:40||986.4||986.2||986.4||986.2|0
1622469830000|2021-05-31 14:03:50||986.4||986.4||986.4||986.4|0
1622469840000|2021-05-31 14:04:00|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986.2|1038
1622469860000|2021-05-31 14:04:20|986.4||986.4||986.4||986.4||0
1622469880000|2021-05-31 14:04:40|||||||||939
1622469910000|2021-05-31 14:05:10|||||||||943
1622469920000|2021-05-31 14:05:20|||||||||1680
1622469950000|2021-05-31 14:05:50|||||||||2293
1622469990000|2021-05-31 14:06:30|||||||||929
1622470010000|2021-05-31 14:06:50|986.2|986|986.2|985.8|986.2|986|986.2|985.8|13258
1622470040000|2021-05-31 14:07:20||986||986||986||986|0
1622470050000|2021-05-31 14:07:30|||||||||936
1622470080000|2021-05-31 14:08:00|986.4|986.2|986.2|986|986.4|986.2|986.2|986|6980
1622470090000|2021-05-31 14:08:10|||||||||1195
1622470100000|2021-05-31 14:08:20|||||||||509
1622470120000|2021-05-31 14:08:40|||||||||1591
1622470160000|2021-05-31 14:09:20|||||||||943
1622470230000|2021-05-31 14:10:30|||||||||1484
1622470240000|2021-05-31 14:10:40|||||||||2938
1622470250000|2021-05-31 14:10:50|986.4|986.2|986.2|986|986.4|986.2|986.2|986|3082
1622470270000|2021-05-31 14:11:10|||||||||933
1622470300000|2021-05-31 14:11:40|||||||||512
1622470310000|2021-05-31 14:11:50|||||||||930
1622470340000|2021-05-31 14:12:20|986|985.8|986|985.8|986|985.8|986|985.8|9980
1622470350000|2021-05-31 14:12:30|986.2|986|986.2|986|986.2|986|986|985.8|15745
1622470360000|2021-05-31 14:12:40|986|985.8|986|985.8|986|985.8|986|985.8|4639
1622470390000|2021-05-31 14:13:10|||||||||1577
1622470400000|2021-05-31 14:13:20|||||||||85
1622470430000|2021-05-31 14:13:50|||||||||932
1622470460000|2021-05-31 14:14:20|985.8|985.6|985.8|985.4|985.8|985.6|985.8|985.4|6762
1622470470000|2021-05-31 14:14:30|985.6||985.6||985.6||985.6||0
1622470570000|2021-05-31 14:16:10|||||||||2755
1622470580000|2021-05-31 14:16:20|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|4442
1622470700000|2021-05-31 14:18:20|||||||||3248
1622470730000|2021-05-31 14:18:50|985.2|985|985.2|985|985.4|985.2|985.2|985|7032
1622470760000|2021-05-31 14:19:20|||||||||2215
1622470860000|2021-05-31 14:21:00|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|11663
1622470870000|2021-05-31 14:21:10|||||||||8694
1622470880000|2021-05-31 14:21:20|||||||||76
1622470890000|2021-05-31 14:21:30|985.2|985|985|984.8|985.2|985|985|984.8|9272
1622470900000|2021-05-31 14:21:40||984.6||984.8||984.8||984.6|0
1622470930000|2021-05-31 14:22:10|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.4|481
1622470950000|2021-05-31 14:22:30|985|984.8|985|984.8|985|984.8|985|984.8|2784
1622470970000|2021-05-31 14:22:50|985.2|985|985.2|985|985.2|985|985.2|985|5148
1622471090000|2021-05-31 14:24:50|||||||||2916
1622471120000|2021-05-31 14:25:20|985.4|985.2|985.2|985|985.4|985.2|985.2|985|18249
1622471130000|2021-05-31 14:25:30|985|984.8|985.2|985|985.2|985|985|984.8|1587
1622471140000|2021-05-31 14:25:40|985|984.8|985.2|985|985.2|985|985|984.8|1731
1622471150000|2021-05-31 14:25:50|985|984.8|985.2|985|985.2|985|985|984.8|6039
1622471220000|2021-05-31 14:27:00|985.4|985.2|985.6|985.2|985.6|985.2|985.4|985.2|9081
1622471240000|2021-05-31 14:27:20||985.4||985.4||985.4||985.4|0
1622471270000|2021-05-31 14:27:50|||||||||1292
1622471290000|2021-05-31 14:28:10|||||||||4438
1622471300000|2021-05-31 14:28:20|985.4|985.2|985.2|985|985.4|985.2|985.2|985|11389
1622471310000|2021-05-31 14:28:30|985.4|985.2|985.4|985|985.4|985.2|985.4|985|2304
1622471330000|2021-05-31 14:28:50||985.2||985.2||985.2||985.2|0
1622471350000|2021-05-31 14:29:10|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|6023
1622471360000|2021-05-31 14:29:20|985.6||985.6||985.6||985.6||0
1622471400000|2021-05-31 14:30:00|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|6273
1622471420000|2021-05-31 14:30:20|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|1501
1622471430000|2021-05-31 14:30:30|985.6||985.6||985.6||985.6||1022
1622471440000|2021-05-31 14:30:40|||||||||74
1622471480000|2021-05-31 14:31:20|985.8|985.6|985.8|985.6|985.8|985.6|985.6|985.4|3403
1622471520000|2021-05-31 14:32:00|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|11225
1622471620000|2021-05-31 14:33:40|||||||||611
1622471700000|2021-05-31 14:35:00|985.2|985|985.4|985|985.4|985|985.2|985|9390
1622471710000|2021-05-31 14:35:10|985.2||985.2||985.2||985.2||0
1622471730000|2021-05-31 14:35:30|985|984.8|985|984.8|985.2|984.8|985|984.6|2806
1622471740000|2021-05-31 14:35:40|985.2|985|985.4|985.2|985.4|985.2|985.2|985|11441
1622471780000|2021-05-31 14:36:20|||||||||1301
1622471790000|2021-05-31 14:36:30|||||||||531
1622471980000|2021-05-31 14:39:40|||||||||1050
1622472000000|2021-05-31 14:40:00|985.6|985.4|985.6|985.2|985.6|985.4|985.4|985.2|11171
1622472010000|2021-05-31 14:40:10|985.4|985|985.2|984.8|985.4|985|985.2|984.8|13039
1622472030000|2021-05-31 14:40:30|985||985.2||985.2||985||0
1622472040000|2021-05-31 14:40:40|985||985||985||985||0
1622472060000|2021-05-31 14:41:00|||||||||10
1622472070000|2021-05-31 14:41:10|984.8|984.6|984.6|984.4|984.8|984.6|984.6|984.4|10966
1622472090000|2021-05-31 14:41:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1914
1622472100000|2021-05-31 14:41:40|984.6||984.4||984.6||984.4||1349
1622472110000|2021-05-31 14:41:50||984||984||984||984|0
1622472130000|2021-05-31 14:42:10|984.2||984.2||984.4||984.2||1645
1622472240000|2021-05-31 14:44:00|||||||||2026
1622472260000|2021-05-31 14:44:20|||||||||1097
1622472280000|2021-05-31 14:44:40|984|983.8|984|983.6|984|983.8|984|983.6|9881
1622472310000|2021-05-31 14:45:10|983.8||983.8||983.8||983.8||87
1622472320000|2021-05-31 14:45:20|984|983.8|984|983.6|984|983.8|983.8|983.6|10800
1622472330000|2021-05-31 14:45:30|983.8||983.8||983.8||983.8||1027
1622472390000|2021-05-31 14:46:30|983.6|983.4|983.6|983.4|983.6|983.4|983.6|983.4|160
1622472400000|2021-05-31 14:46:40|||||||||668
1622472410000|2021-05-31 14:46:50|983.4|983.2|983.4|983.2|983.4|983.2|983.4|983.2|4092
1622472420000|2021-05-31 14:47:00|983.2|983|983.2|983|983.4|983|983.2|983|9932
1622472430000|2021-05-31 14:47:10|983|982.8|983|982.6|983|982.8|983|982.6|15488
1622472450000|2021-05-31 14:47:30|982.8|982.8|983|982.8|983|982.8|982.8|982.8|7037
1622472480000|2021-05-31 14:48:00|||||||||1432
1622472490000|2021-05-31 14:48:10|||||||||690
1622472500000|2021-05-31 14:48:20|||||||||678
1622472510000|2021-05-31 14:48:30|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|4349
1622472520000|2021-05-31 14:48:40|||||||||1339
1622472540000|2021-05-31 14:49:00|||||||||677
1622472550000|2021-05-31 14:49:10|||||||||661
1622472560000|2021-05-31 14:49:20|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.4|1586
1622472570000|2021-05-31 14:49:30|||||||||1045
1622472580000|2021-05-31 14:49:40|||||||||943
1622472610000|2021-05-31 14:50:10|982.4|982.2|982.6|982.2|982.6|982.4|982.4|982.2|8357
1622472620000|2021-05-31 14:50:20||982.4||982.4||982.4||982.4|0
1622472640000|2021-05-31 14:50:40|||||||||1909
1622472650000|2021-05-31 14:50:50|982.4|982.2|982.2|982|982.4|982.2|982|981.8|21638
1622472660000|2021-05-31 14:51:00|982|981.8|982|981.8|982|981.8|982|981.8|667
1622472670000|2021-05-31 14:51:10|||||||||8377
1622472680000|2021-05-31 14:51:20|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|793
1622472690000|2021-05-31 14:51:30|||||||||1236
1622472700000|2021-05-31 14:51:40|981.6|981.4|981.8|981.4|981.8|981.6|981.6|981.4|2929
1622472710000|2021-05-31 14:51:50||981.6||981.4||981.6||981.4|728
1622472720000|2021-05-31 14:52:00|981.6||981.6||981.6||981.6||0
1622472730000|2021-05-31 14:52:10||981.2||981.2||981.2||981.2|432
1622472750000|2021-05-31 14:52:30|981.4||981.4||981.4||981.4||729
1622472760000|2021-05-31 14:52:40|||||||||3915
1622472790000|2021-05-31 14:53:10||981||981||981||981|2255
1622472800000|2021-05-31 14:53:20||981.2||981||981.2||981|1319
1622472810000|2021-05-31 14:53:30|981.6|981.2|981.8|981.6|981.8|981.6|981.4|981.2|35339
1622472830000|2021-05-31 14:53:50|||||||||1836
1622472900000|2021-05-31 14:55:00|||||||||599
1622472910000|2021-05-31 14:55:10|981.6|981.4|981.6|981.4|981.6|981.4|981.6|981.4|6676
1622472930000|2021-05-31 14:55:30|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981.2|1365
1622472940000|2021-05-31 14:55:40|981.2|981|980.8|980.6|981.2|981|980.8|980.4|31734
1622472960000|2021-05-31 14:56:00|||||||||18749
1622472970000|2021-05-31 14:56:10|980.6|980.4|980.6|980.2|980.6|980.4|980.6|980.2|515
1622472990000|2021-05-31 14:56:30|980.8|980.4|980.8|980.4|980.8|980.6|980.6|980.4|16737
1622473010000|2021-05-31 14:56:50|981|980.6|981.4|981.2|981.4|981.2|981|980.6|20210
1622473040000|2021-05-31 14:57:20|||||||||3000
1622473050000|2021-05-31 14:57:30|981.2|981|981|980.8|981.2|981|981|980.8|14045
1622473090000|2021-05-31 14:58:10|||||||||2486
1622473100000|2021-05-31 14:58:20|||||||||7840
1622473170000|2021-05-31 14:59:30|981.2|981|981.2|981|981.2|981|981.2|981|16540
1622473180000|2021-05-31 14:59:40|||||||||343
1622473190000|2021-05-31 14:59:50|981.4|981.2|981.4|981.2|981.6|981.2|981.4|981|1312
1622473210000|2021-05-31 15:00:10|981.2|981|981.2|981|981.2|981|981.2|981|3720
1622473220000|2021-05-31 15:00:20|981.6|981.4|981.6|981.4|981.8|981.4|981.6|981.4|7291
1622473270000|2021-05-31 15:01:10|981.8|981.6|981.8|981.6|981.8|981.6|981.8|981.6|0
1622473370000|2021-05-31 15:02:50|||||||||1445
1622473490000|2021-05-31 15:04:50|||||||||63368
1622473520000|2021-05-31 15:05:20|982|981.6|982|981.6|982|981.6|982|981.6|267
1622473530000|2021-05-31 15:05:30|982.6|982|982.4|982|982.6|982|982.4|982|737
1622473620000|2021-05-31 15:07:00|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|0
1622473630000|2021-05-31 15:07:10|||||||||257
1622473640000|2021-05-31 15:07:20|||||||||2234
1622473690000|2021-05-31 15:08:10|||||||||238
1622473700000|2021-05-31 15:08:20|982|981.6|982|981.6|982|981.6|982|981.6|0
1622473710000|2021-05-31 15:08:30|||||||||264
1622473720000|2021-05-31 15:08:40||981.4||981.4||981.4||981.4|0
1622473740000|2021-05-31 15:09:00|981.8||981.8||981.8||981.8||0
1622473760000|2021-05-31 15:09:20|981.4|980.8|981.4|980.8|981.4|980.8|981.4|980.8|418
1622473770000|2021-05-31 15:09:30|981.2||981.2||981.2||981.2||1116
1622473780000|2021-05-31 15:09:40|981|980.6|981|980.6|981|980.6|981|980.6|0
1622473790000|2021-05-31 15:09:50|981.2|980.8|981.2|980.8|981.2|980.8|981.2|980.8|0
1622473810000|2021-05-31 15:10:10||980.6||980.8||980.8||980.6|0
1622473820000|2021-05-31 15:10:20|981|980.6|981|980.6|981|980.6|981|980.6|1148
1622473830000|2021-05-31 15:10:30|981.2|980.8|981|980.6|981.2|980.8|981|980.6|0
1622473840000|2021-05-31 15:10:40|980.8|980.4|981|980.4|981|980.4|980.8|980.4|3
1622473860000|2021-05-31 15:11:00||980.6||980.6||980.6||980.6|0
1622473870000|2021-05-31 15:11:10|||||||||1743
1622473900000|2021-05-31 15:11:40|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|528
1622473960000|2021-05-31 15:12:40|||||||||3664
1622473970000|2021-05-31 15:12:50|||||||||1802
1622473980000|2021-05-31 15:13:00|980.4|980|980.4|980|980.4|980|980.4|980|624
1622474010000|2021-05-31 15:13:30||979.8||979.8||979.8||979.8|98
1622474030000|2021-05-31 15:13:50|||||||||1155
1622474050000|2021-05-31 15:14:10|980|979.4|979.8|979.4|980|979.4|979.8|979.4|1286
1622474060000|2021-05-31 15:14:20||979.2||979.2||979.2||979.2|0
1622474080000|2021-05-31 15:14:40|980|979.4|980|979.6|980|979.6|980|979.4|239
1622474090000|2021-05-31 15:14:50|||||||||186
1622474120000|2021-05-31 15:15:20|980.2||980.2||980.2||980.2||0
1622474130000|2021-05-31 15:15:30|980||980||980||980||1849
1622474150000|2021-05-31 15:15:50|||||||||481
1622474170000|2021-05-31 15:16:10|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|521
1622474180000|2021-05-31 15:16:20|||||||||205
1622474240000|2021-05-31 15:17:20|980.4|980|980.4|980|980.4|980|980.4|980|0
1622474250000|2021-05-31 15:17:30|980.8|980.2|980.8|980.2|980.8|980.2|980.8|980.2|402
1622474270000|2021-05-31 15:17:50|980.4|980|980.2|979.8|980.4|980|980.2|979.8|76
1622474280000|2021-05-31 15:18:00|980.4|980|980.4|980|980.4|980|980.4|980|0
1622474290000|2021-05-31 15:18:10|980.2|979.8|980.2|979.8|980.2|979.8|980.2|979.8|2
1622474310000|2021-05-31 15:18:30|980.4||980.4||980.4||980.4||0
1622474320000|2021-05-31 15:18:40|980.2||980.2||980.2||980.2||0
1622474330000|2021-05-31 15:18:50|||||||||226
1622474340000|2021-05-31 15:19:00|||||||||1299
1622474350000|2021-05-31 15:19:10|980|979.6|980.6|980|980.6|980|980|979.6|217
1622474360000|2021-05-31 15:19:20|980.8|980.2|981|980.4|981|980.4|980.8|980.2|0
1622474380000|2021-05-31 15:19:40|981.4|980.6|981.4|980.8|981.4|980.8|981.4|980.6|103
1622474390000|2021-05-31 15:19:50|981.2|980.6|981.2|980.6|981.2|980.6|981.2|980.6|2
1622530880000|2021-06-01 07:01:20|990.8|980.6|987|984.4|990.8|984.4|987|980.6|80307
1622530890000|2021-06-01 07:01:30|986.8|984.6|987.8|987.4|987.8|987.4|986.6|984.6|32296
1622530900000|2021-06-01 07:01:40|988.2|987.2|985.4|985|988.2|987.2|985.4|984.4|15155
1622530910000|2021-06-01 07:01:50|985.2|984.6|985|984.6|985.2|984.6|985|984.6|649
1622530920000|2021-06-01 07:02:00|985.2|984.8|986.6|985.8|986.6|986.4|985.2|984.8|12047
1622530930000|2021-06-01 07:02:10|986.4|985.6|985|984.4|986.4|985.6|985|984|0
1622530940000|2021-06-01 07:02:20|984.8|984|985|984.2|985|984.2|984.2|983.2|624
1622530950000|2021-06-01 07:02:30|985.2|984.4|984.8|984|985.2|984.4|984.8|984|0
1622530960000|2021-06-01 07:02:40|985||984.8||985||984.8||0
1622530970000|2021-06-01 07:02:50|984.6||984.4||984.6||984.4||0
1622530980000|2021-06-01 07:03:00|||||||||1149
1622530990000|2021-06-01 07:03:10|984.8|984.4|985.4|984.6|985.4|984.6|984.8|984.4|1958
1622531000000|2021-06-01 07:03:20|||||||||1150
1622531010000|2021-06-01 07:03:30||984.8||984.6||984.8||984.6|1776
1622531020000|2021-06-01 07:03:40|985.2|984.2|984.2|983.4|985.2|984.2|984.2|983.2|0
1622531030000|2021-06-01 07:03:50|984|983.6|984.2|983.8|984.2|984|984|983.6|3266
1622531040000|2021-06-01 07:04:00|984|983.6|983|982.6|984|983.6|983|981.8|5223
1622531050000|2021-06-01 07:04:10|983.2|982.8|984|983.2|984|983.2|983.2|982.8|3629
1622531060000|2021-06-01 07:04:20|984.2|983.4|984.8|983.8|984.8|983.8|984.2|983.4|0
1622531070000|2021-06-01 07:04:30||984||984||984||984|0
1622531080000|2021-06-01 07:04:40|984.6|983.8|983.2|982.4|984.6|984|982.8|982|15625
1622531090000|2021-06-01 07:04:50|983.4|982.6|983.2|982.4|983.4|982.6|983.2|982.4|0
1622531100000|2021-06-01 07:05:00|983|982.2|983|982.4|983|982.4|982.4|981.8|920
1622531110000|2021-06-01 07:05:10|983.2|982.2|983|982.2|983.2|982.4|982.8|982|300
1622531130000|2021-06-01 07:05:30|982.8|982|982.8|982.2|982.8|982.2|982.8|982|0
1622531140000|2021-06-01 07:05:40|982.6|982|982.6|982|982.6|982.2|982.6|982|255
1622531150000|2021-06-01 07:05:50|||||||||345
1622531160000|2021-06-01 07:06:00|982.4|981.8|982.2|981.8|982.4|981.8|982.2|981.8|974
1622531170000|2021-06-01 07:06:10|982|981.6|981.2|980.6|982|981.6|981.2|980.4|6744
1622531180000|2021-06-01 07:06:20|981.4|980.8|981.4|981|981.6|981|981.4|980.8|1111
1622531190000|2021-06-01 07:06:30|981.6|981.2|982|981.6|982|981.6|981.6|981.2|4671
1622531200000|2021-06-01 07:06:40|982.2|981.8|982.4|982|982.6|982|982.2|981.8|1582
1622531210000|2021-06-01 07:06:50|982.6|982.2|982.6|982|982.6|982.2|982.6|982|1674
1622531220000|2021-06-01 07:07:00|982.4|981.8|982.6|982|982.6|982|982.2|981.4|3865
1622531230000|2021-06-01 07:07:10|982.8|982.2|982.8|982.6|982.8|982.6|982.8|982.2|268
1622531240000|2021-06-01 07:07:20|983.2|982.8|982.8|982.2|983.4|982.8|982.6|982|6455
1622531250000|2021-06-01 07:07:30|982.6|982.4|982.6|982|982.6|982.4|982.6|982|770
1622531260000|2021-06-01 07:07:40||982.2||982.4||982.4||982.2|0
1622531280000|2021-06-01 07:08:00|983|982.6|982.6|982|983.2|982.6|982.6|982|5732
1622531290000|2021-06-01 07:08:10|982.8|982.2|982.8|982.2|983|982.4|982.8|982.2|0
1622531300000|2021-06-01 07:08:20|982.6|982|982.6|982|982.6|982|982.6|982|0
1622531320000|2021-06-01 07:08:40|982.4|981.8|982|981.4|982.4|981.8|981.8|981|5767
1622531330000|2021-06-01 07:08:50|982.2|981.6|982.6|982|982.6|982|982.2|981.6|283
1622531350000|2021-06-01 07:09:10|982.4||982.4||982.4||982.4||0
1622531370000|2021-06-01 07:09:30|982.2|981.8|982|981.6|982.4|981.8|981.6|980.8|3383
1622531390000|2021-06-01 07:09:50|981.8|981.4|981.2|981|982|981.4|981.2|980.8|831
1622531400000|2021-06-01 07:10:00|981.4|981.2|981.2|981|981.6|981.2|981.2|981|2664
1622531420000|2021-06-01 07:10:20||980.8||980.8||980.8||980.8|0
1622531440000|2021-06-01 07:10:40|981.4|981|980.8|980.2|981.4|981.2|980.8|980.2|8749
1622531450000|2021-06-01 07:10:50|980.6|980|980.4|980.2|980.6|980.2|980.4|980|6944
1622531460000|2021-06-01 07:11:00||980||980||980||980|932
1622531470000|2021-06-01 07:11:10|980.2|979.8|980.4|980.2|980.4|980.2|979.6|979.4|101197
1622531480000|2021-06-01 07:11:20|980.6|980.4|981.2|980.8|981.2|981|980.6|980.2|8312
1622531490000|2021-06-01 07:11:30|981.4|981|981.4|981|982|981.4|981.4|981|8002
1622531500000|2021-06-01 07:11:40|981.6|980.8|981.4|981|981.6|981|981.4|980.8|0
1622531510000|2021-06-01 07:11:50||981.2||981.2||981.2||981.2|0
1622531520000|2021-06-01 07:12:00|981.6|981.4|982.6|982.2|982.6|982.2|981.6|981.4|4112
1622531530000|2021-06-01 07:12:10|982.4|982|982.4|981.8|982.6|982|982.2|981.8|1894
1622531540000|2021-06-01 07:12:20|982.6|982|983.2|982.6|983.2|982.6|982.6|982|0
1622531550000|2021-06-01 07:12:30|983|982.4|982.8|982.4|983|982.6|982.6|982|4280
1622531570000|2021-06-01 07:12:50|982.6|982.2|982.6|982|982.6|982.4|982.6|982|2046
1622531580000|2021-06-01 07:13:00|982.8|982.2|982.6|982.2|982.8|982.2|982.6|982|0
1622531590000|2021-06-01 07:13:10||982||982||982||982|0
1622531600000|2021-06-01 07:13:20|982.4|982.2|982.6|982|982.6|982.2|982.4|982|0
1622531610000|2021-06-01 07:13:30|982.4||982.6||982.6||982.4||0
1622531620000|2021-06-01 07:13:40||982.2||982.2||982.2||982|2991
1622531630000|2021-06-01 07:13:50|982.8|982.4|983.2|982.6|983.4|983|982.8|982.4|10061
1622531640000|2021-06-01 07:14:00|983.4|982.8|982.8|982.2|983.4|982.8|982.8|982.2|2773
1622531650000|2021-06-01 07:14:10|982.6|982|982.6|982|982.8|982.4|982.6|982|0
1622531660000|2021-06-01 07:14:20|982.4||982.4||982.4||982.4||0
1622531670000|2021-06-01 07:14:30|982.6||982.6||982.6||982.4||0
1622531680000|2021-06-01 07:14:40|982.8|982.2|982.8|982.4|982.8|982.4|982.8|982.2|475
1622531690000|2021-06-01 07:14:50|982.6|982.2|982.6|982|982.6|982.2|982.6|982|1200
1622531700000|2021-06-01 07:15:00||982.2||982.2||982.2||982.2|0
1622531710000|2021-06-01 07:15:10|982.4|982|982.2|981.8|982.4|982|982|981.6|7762
1622531720000|2021-06-01 07:15:20||981.6||981.8||981.8||981.6|1692
1622531730000|2021-06-01 07:15:30|982|981.6|982.2|981.8|982.2|981.8|982|981.6|684
1622531740000|2021-06-01 07:15:40|982.4|981.6|982.4|981.8|982.4|982|982.2|981.6|3559
1622531750000|2021-06-01 07:15:50||982||982||982||982|0
1622531760000|2021-06-01 07:16:00|||||||||947
1622531800000|2021-06-01 07:16:40|982.2|981.8|982|981.6|982.2|981.8|982|981.6|1625
1622531810000|2021-06-01 07:16:50|982.2|981.8|982.4|981.8|982.4|981.8|982.2|981.8|5482
1622531820000|2021-06-01 07:17:00|982.2|981.6|982.2|981.8|982.2|982|981.4|981|14728
1622531830000|2021-06-01 07:17:10|982|982|982.2|981.6|982.6|982.2|982|981.6|10643
1622531840000|2021-06-01 07:17:20|982|981.4|982|981.4|982|981.4|982|981.4|0
1622531850000|2021-06-01 07:17:30|982.2|981.6|982.2|981.6|982.2|981.8|982.2|981.6|1039
1622531860000|2021-06-01 07:17:40|982.4|981.8|982.8|982.4|982.8|982.4|982.4|981.8|7976
1622531870000|2021-06-01 07:17:50|982.6|982.6|982.8|982.4|982.8|982.6|982.6|982|1110
1622531880000|2021-06-01 07:18:00||982.2||982.2||982.2||982.2|0
1622531890000|2021-06-01 07:18:10|982.6|982|982|981.6|982.6|982|981.6|981.4|5138
1622531900000|2021-06-01 07:18:20|981.8|981.8|981.8|981.6|981.8|981.8|981.8|981.6|3356
1622531950000|2021-06-01 07:19:10|981.6|981.4|981.4|980.8|981.6|981.4|981.4|980.8|1009
1622531960000|2021-06-01 07:19:20|981|981|981.6|981.2|981.6|981.4|981|980.8|7051
1622531970000|2021-06-01 07:19:30|981.8|981.4|981.2|980.6|981.8|981.4|981.2|980.6|10690
1622531980000|2021-06-01 07:19:40|981|980.8|981.2|980.6|981.2|980.8|980.8|980.4|21
1622531990000|2021-06-01 07:19:50|981|980.4|981.2|980.6|981.2|980.6|981|980.4|0
1622532000000|2021-06-01 07:20:00|981.4|980.8|981.8|981.2|982|981.6|981.4|980.8|14005
1622532010000|2021-06-01 07:20:10||981.4||981.2||981.4||981.2|0
1622532030000|2021-06-01 07:20:30|981.6||981.6||981.6||981.6||0
1622532040000|2021-06-01 07:20:40|981.8|981.4|982|981.4|982.2|981.8|981.8|981.4|10044
1622532060000|2021-06-01 07:21:00||981.6||981.6||981.6||981.6|0
1622532080000|2021-06-01 07:21:20|982.2|981.8|982.6|982.2|982.6|982.2|982.2|981.8|1336
1622532090000|2021-06-01 07:21:30|982.8|982.4|983|982.6|983|982.6|982.8|982.2|1938
1622532100000|2021-06-01 07:21:40|983.2|982.8|983.4|982.8|983.8|983.2|983.2|982.8|600
1622532110000|2021-06-01 07:21:50|983.6|983|984|983.4|984.2|983.8|983.6|983|3599
1622532120000|2021-06-01 07:22:00|984.2|983.6|984.4|983.8|984.4|983.8|984.2|983.6|0
1622532130000|2021-06-01 07:22:10|984.2|983.6|983.8|983.2|984.2|983.6|983.4|983.2|1728
1622532140000|2021-06-01 07:22:20|983.6||983.8||983.8||983.6||0
1622532150000|2021-06-01 07:22:30||983.4||983.2||983.4||983.2|0
1622532170000|2021-06-01 07:22:50|983.6||983.6||983.6||983.6||0
1622532180000|2021-06-01 07:23:00|983.8|983.4|983.8|983.2|983.8|983.4|983.8|983.2|0
1622532200000|2021-06-01 07:23:20|983.6||983.6||983.6||983.6||0
1622532210000|2021-06-01 07:23:30|983.8||983.8||983.8||983.8||1039
1622532220000|2021-06-01 07:23:40|984|983.4|983.8|983.6|984|983.6|983.8|983.2|1547
1622532250000|2021-06-01 07:24:10|984.2|983.8|984.8|984.4|984.8|984.4|984.2|983.8|3605
1622532260000|2021-06-01 07:24:20|985|984.6|984.4|984|985|984.6|984.4|984|5300
1622532270000|2021-06-01 07:24:30||983.8||984||984||983.8|0
1622532300000|2021-06-01 07:25:00||984.2||984.2||984.2||984.2|0
1622532310000|2021-06-01 07:25:10|984.6||984.8||984.8||984.6||6
1622532320000|2021-06-01 07:25:20|984.6||984.6||984.6||984.6||0
1622532330000|2021-06-01 07:25:30|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|0
1622532350000|2021-06-01 07:25:50|985|984.6|985|984.6|985|984.6|985|984.4|7
1622532360000|2021-06-01 07:26:00|984.8|984.8|985.2|984.8|985.2|984.8|984.8|984.6|27762
1622532370000|2021-06-01 07:26:10|985.4|985|985.4|985|985.8|985.4|985.2|985|14340
1622532380000|2021-06-01 07:26:20|985.6|985.2|985.6|985.2|985.6|985.2|985.4|985|0
1622532390000|2021-06-01 07:26:30|985.4|985|985.2|984.8|985.4|985|985.2|984.8|600
1622532430000|2021-06-01 07:27:10|985.4|985|985.6|985.2|985.6|985.2|985.4|985|296
1622532450000|2021-06-01 07:27:30|985.4|985|985.4|985|985.4|985|985.4|985|3024
1622532460000|2021-06-01 07:27:40|985.6|984.8|985|984.6|985.6|984.8|985|984.6|6043
1622532470000|2021-06-01 07:27:50|984.8|984.4|985|984.4|985.2|984.8|984.8|984.4|4154
1622532480000|2021-06-01 07:28:00|985.2|984.6|985|984.6|985.4|984.8|985|984.6|0
1622532490000|2021-06-01 07:28:10|984.8|984.4|985.4|984.8|985.4|984.8|984.8|984.4|0
1622532500000|2021-06-01 07:28:20|985.6|985|985.2|984.6|985.6|985|985.2|984.6|0
1622532510000|2021-06-01 07:28:30|985|984.4|985|984.4|985|984.4|985|984.4|0
1622532520000|2021-06-01 07:28:40|984.8|984.2|984.4|984|984.8|984.2|984.4|984|0
1622532540000|2021-06-01 07:29:00||983.8||983.8||983.8||983.8|0
1622532550000|2021-06-01 07:29:10|984.6|984|984.6|984.4|984.6|984.4|984.6|984|3417
1622532570000|2021-06-01 07:29:30|985|984.6|985.6|985|985.6|985|985|984.6|6313
1622532580000|2021-06-01 07:29:40|985.8|985.2|986|985.4|986|985.4|985.8|985.2|0
1622532590000|2021-06-01 07:29:50|986.2|985.6|985.8|985.4|986.2|985.6|985.8|985.4|1200
1622532600000|2021-06-01 07:30:00|986|985.6|986.2|985.8|986.4|985.8|986|985.6|6889
1622532630000|2021-06-01 07:30:30|986|985.6|986|985.6|986|985.6|986|985.6|427
1622532640000|2021-06-01 07:30:40|985.8|985.4|985.6|985|986|985.4|985.6|985|2745
1622532650000|2021-06-01 07:30:50|985.8|985.2|986.2|985.6|986.2|985.6|985.8|985|3688
1622532660000|2021-06-01 07:31:00|986|985.4|986.4|986|986.4|986|985.8|985.4|4546
1622532670000|2021-06-01 07:31:10|986.2|985.8|986.4|986|986.4|986|986.2|985.8|0
1622532680000|2021-06-01 07:31:20||986.2||986||986.2||986|0
1622532690000|2021-06-01 07:31:30|986.8|986.2|986.4|986|986.8|986.4|986.4|986|4000
1622532700000|2021-06-01 07:31:40|986.6|986.2|986.4|986|986.6|986.2|986.4|986|0
1622532710000|2021-06-01 07:31:50|986.2|985.8|986.2|985.8|986.2|985.8|986.2|985.8|3162
1622532720000|2021-06-01 07:32:00|986|985.6|986|985.6|986|985.6|986|985.6|100
1622532730000|2021-06-01 07:32:10|986.2|985.4|986.2|985.6|986.2|985.6|986.2|985.4|0
1622532740000|2021-06-01 07:32:20|986||986||986||986||0
1622532760000|2021-06-01 07:32:40|986.2|985.8|986.4|986|986.4|986|986.2|985.8|319
1622532770000|2021-06-01 07:32:50|986.6|986.2|986.8|986.4|986.8|986.4|986.6|986|568
1622532810000|2021-06-01 07:33:30||986.6||986.6||986.6||986.6|0
1622532840000|2021-06-01 07:34:00|987|986.8|987.6|987.4|987.8|987.4|987|986.8|23263
1622532850000|2021-06-01 07:34:10|987.8|987.6|988.2|987.8|988.2|987.8|987.8|987.4|3689
1622532880000|2021-06-01 07:34:40|||||||||1000
1622532890000|2021-06-01 07:34:50|988.4|988|988.8|988.4|988.8|988.4|988.4|988|6237
1622532900000|2021-06-01 07:35:00|989|988.6|989|988.4|989.2|988.6|989|988.4|0
1622532920000|2021-06-01 07:35:20|988.8||988.8||988.8||988.8||80
1622532930000|2021-06-01 07:35:30|988.6|988.2|988|987.8|988.6|988.2|988|987.8|5866
1622532940000|2021-06-01 07:35:40|988.2|988|988.8|988.2|988.8|988.4|988|987.8|12782
1622532950000|2021-06-01 07:35:50|989|988.4|988.4|988|989|988.4|988.4|988|5000
1622532980000|2021-06-01 07:36:20|988.2||988.2||988.2||988.2||0
1622532990000|2021-06-01 07:36:30|988.4|988.2|988.4|988.2|988.4|988.2|988.2|988|3428
1622533010000|2021-06-01 07:36:50|988.2|988|988.4|988|988.4|988|988.2|987.8|11881
1622533020000|2021-06-01 07:37:00|988.6|988.2|988.8|988.2|989|988.4|988.6|988|1722
1622533030000|2021-06-01 07:37:10|988.6|988|988.8|988.2|988.8|988.4|988.6|988|0
1622533040000|2021-06-01 07:37:20||988.4||988.4||988.4||988.4|0
1622533060000|2021-06-01 07:37:40||988.6||988.6||988.6||988.6|0
1622533170000|2021-06-01 07:39:30|989.2|988.8|989.2|988.8|989.2|989|989.2|988.8|1104
1622533190000|2021-06-01 07:39:50|989|988.6|988.6|988|989|988.6|988.6|988|413
1622533200000|2021-06-01 07:40:00|988.8|988.2|989|988.4|989|988.4|988.8|988.2|0
1622533210000|2021-06-01 07:40:10|989.2|988.6|989.2|988.6|989.2|988.6|989.2|988.6|0
1622533240000|2021-06-01 07:40:40||988.8||988.8||988.8||988.8|0
1622533250000|2021-06-01 07:40:50||988.6||988.8||988.8||988.6|0
1622533270000|2021-06-01 07:41:10|989|988.6|989|988.4|989|988.6|988.6|988.2|0
1622533280000|2021-06-01 07:41:20|989.2|988.6|989|988.6|989.2|988.6|988.8|988.2|2683
1622533300000|2021-06-01 07:41:40|989.2|988.8|989.2|988.8|989.2|989|989.2|988.8|0
1622533370000|2021-06-01 07:42:50|989|988.6|990|989.4|990|989.4|988.6|988.4|44605
1622533380000|2021-06-01 07:43:00|990.2|989.6|990|989.6|990.6|990.4|990|989.6|23257
1622533390000|2021-06-01 07:43:10|989.8|989.4|989.8|989.2|989.8|989.4|989.6|989.2|0
1622533400000|2021-06-01 07:43:20||989.4||989.4||989.4||989.4|0
1622533410000|2021-06-01 07:43:30|989.6|989.2|989.8|989.2|989.8|989.2|989.6|989.2|0
1622533420000|2021-06-01 07:43:40|989.6||989.6||989.6||989.6||0
1622533430000|2021-06-01 07:43:50|989.4|989|989.6|989|989.6|989|989.4|989|1000
1622533440000|2021-06-01 07:44:00|989.8|989.2|990|989.4|990|989.6|989.8|989.2|4628
1622533450000|2021-06-01 07:44:10|989.8||989.8||989.8||989.8||0
1622533460000|2021-06-01 07:44:20|990||989.8||990||989.8||90
1622533470000|2021-06-01 07:44:30|989.6|989.2|989.8|989.2|989.8|989.4|989.4|989|350
1622533480000|2021-06-01 07:44:40|989.6||989.6||989.6||989.6||0
1622533500000|2021-06-01 07:45:00|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|60
1622533510000|2021-06-01 07:45:10|990|989.6|990|989.6|990|989.6|990|989.6|138
1622533520000|2021-06-01 07:45:20|989.8|989.4|989.4|989.2|989.8|989.4|989.4|989.2|0
1622533530000|2021-06-01 07:45:30|989.6|989.4|989.8|989.2|989.8|989.4|989.4|989.2|12354
1622533540000|2021-06-01 07:45:40|989.6|989.4|989.8|989.4|989.8|989.4|989.6|989.4|0
1622533550000|2021-06-01 07:45:50|989.6|989.2|989.4|989.2|989.6|989.2|989.4|989|19582
1622533560000|2021-06-01 07:46:00|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.4|1004
1622533580000|2021-06-01 07:46:20|989.6|989.4|989.8|989.4|989.8|989.4|989.6|989.4|1026
1622533610000|2021-06-01 07:46:50|990|989.6|990|989.4|990|989.6|990|989.4|2000
1622533620000|2021-06-01 07:47:00|990.2|989.6|990.6|990.2|990.6|990.2|990.2|989.6|7657
1622533630000|2021-06-01 07:47:10||990||990.2||990.2||990|0
1622533640000|2021-06-01 07:47:20|990.8|990.4|990.8|990.4|991|990.6|990.8|990.4|0
1622533650000|2021-06-01 07:47:30|990.6|990.2|990.6|990.2|990.6|990.2|990.4|990.2|4660
1622533660000|2021-06-01 07:47:40|990.8||990.8||990.8||990.8||0
1622533670000|2021-06-01 07:47:50|990.6||990.6||990.6||990.6||0
1622533680000|2021-06-01 07:48:00|990.4|990|990.2|990|990.4|990|990.2|990|1518
1622533690000|2021-06-01 07:48:10|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|1100
1622533740000|2021-06-01 07:49:00|990.4|990|989.8|989.4|990.4|990|989.8|989.4|2952
1622533750000|2021-06-01 07:49:10|990||989.8||990||989.8||0
1622533760000|2021-06-01 07:49:20|990|989.6|990.2|989.8|990.2|989.8|990|989.6|234
1622533770000|2021-06-01 07:49:30|990.4||990.4||990.4||990.4||0
1622533780000|2021-06-01 07:49:40||990||989.8||990||989.8|0
1622533790000|2021-06-01 07:49:50|990.2|990|990.6|990.2|990.6|990.2|990|990|1500
1622533810000|2021-06-01 07:50:10|990.8|990.4|991|990.6|991.2|990.6|990.8|990.4|856
1622533820000|2021-06-01 07:50:20|991.2||991.2||991.2||991.2||0
1622533830000|2021-06-01 07:50:30|991.4|990.8|991.4|991.2|991.4|991.2|991.4|990.8|12728
1622533840000|2021-06-01 07:50:40|991.6|991.4|991.4|990.8|991.8|991.4|991.4|990.8|10226
1622533850000|2021-06-01 07:50:50|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1000
1622533870000|2021-06-01 07:51:10||991||990.8||991||990.8|0
1622533910000|2021-06-01 07:51:50|991|990.6|990.8|990.6|991.2|990.6|990.8|990.6|4177
1622533920000|2021-06-01 07:52:00|991|990.8|991|990.8|991|990.8|991|990.6|4
1622533940000|2021-06-01 07:52:20||990.6||990.6||990.6||990.6|0
1622533970000|2021-06-01 07:52:50|991.2|990.8|991.4|990.8|991.6|991|991.2|990.8|376
1622533990000|2021-06-01 07:53:10|991.6|991|991.8|991.2|991.8|991.2|991.6|991|0
1622534000000|2021-06-01 07:53:20|991.6|991|991.4|991|991.6|991|991.4|991|0
1622534010000|2021-06-01 07:53:30|991.6|991.2|991.8|991.2|991.8|991.4|991.6|991.2|630
1622534020000|2021-06-01 07:53:40|991.6|991|991.6|991.2|991.6|991.2|991.4|991|0
1622534050000|2021-06-01 07:54:10|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1622534060000|2021-06-01 07:54:20|992|991.6|992|991.6|992|991.8|992|991.6|1182
1622534100000|2021-06-01 07:55:00|||||||||1000
1622534130000|2021-06-01 07:55:30|991.8||991.8||991.8||991.8||0
1622534140000|2021-06-01 07:55:40|991.6|991.4|991.8|991.2|991.8|991.4|991.6|991.2|2064
1622534150000|2021-06-01 07:55:50|991.6|991.4|991.8|991.2|991.8|991.4|991.6|991.2|0
1622534160000|2021-06-01 07:56:00||991.4||991.4||991.4||991.4|0
1622534170000|2021-06-01 07:56:10||991.6||991.4||991.6||991.4|0
1622534190000|2021-06-01 07:56:30|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622534200000|2021-06-01 07:56:40|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1622534210000|2021-06-01 07:56:50||991.6||991.6||991.6||991.4|0
1622534220000|2021-06-01 07:57:00|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|689
1622534250000|2021-06-01 07:57:30|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|2217
1622534260000|2021-06-01 07:57:40|991.8||991.6||991.8||991.6||0
1622534290000|2021-06-01 07:58:10|991.4||991.4||991.4||991.4||0
1622534300000|2021-06-01 07:58:20|991.2|991|991.2|991|991.4|991|991.2|990.8|2822
1622534310000|2021-06-01 07:58:30||990.8||990.8||990.8||990.8|0
1622534330000|2021-06-01 07:58:50|||||||||5
1622534340000|2021-06-01 07:59:00|||||||||1000
1622534350000|2021-06-01 07:59:10|991.4|991|991.4|991|991.4|991.2|991.4|991|383
1622534360000|2021-06-01 07:59:20||991.2||991.2||991.2||991.2|0
1622534370000|2021-06-01 07:59:30||991||991||991||991|0
1622534380000|2021-06-01 07:59:40|991.6|991.2|992|991.6|992|991.6|991.6|991|558
1622534460000|2021-06-01 08:01:00|992.2|991.8|992.4|992|992.8|992.4|992.2|991.6|9971
1622534470000|2021-06-01 08:01:10|992.6|992.2|992.4|992|992.6|992.2|992.4|992|0
1622534480000|2021-06-01 08:01:20|992.6|992.2|992.6|992|992.6|992.2|992.4|992|0
1622534490000|2021-06-01 08:01:30|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|0
1622534500000|2021-06-01 08:01:40|992.6||992.6||992.6||992.6||0
1622534520000|2021-06-01 08:02:00|992.4|992|992.2|992|992.4|992|992.2|992|142
1622534530000|2021-06-01 08:02:10|992.4|992.2|992.4|992|992.4|992.2|992.2|992|154
1622534550000|2021-06-01 08:02:30|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|3769
1622534560000|2021-06-01 08:02:40|992.8|992.4|993|992.6|993|992.6|992.8|992.2|7885
1622534580000|2021-06-01 08:03:00|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|3647
1622534590000|2021-06-01 08:03:10|992.6|992.2|992.6|992|992.6|992.2|992.6|992|738
1622534600000|2021-06-01 08:03:20||992.2||992.2||992.2||992.2|0
1622534610000|2021-06-01 08:03:30|992.4|992|992.6|992|992.6|992|992.4|992|0
1622534620000|2021-06-01 08:03:40|992.4||992.4||992.6||992.4||0
1622534650000|2021-06-01 08:04:10|992.2|991.8|992|991.6|992.2|991.8|992|991.6|2781
1622534660000|2021-06-01 08:04:20|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|1089
1622534680000|2021-06-01 08:04:40|992|991.6|992|991.6|992.2|991.6|992|991.6|0
1622534690000|2021-06-01 08:04:50|991.8|991.4|992|991.6|992.4|992|991.6|991.4|27751
1622534710000|2021-06-01 08:05:10|992.2|991.8|992.2|991.8|992.2|992|992.2|991.6|3005
1622534720000|2021-06-01 08:05:20||992||992||992||992|0
1622534740000|2021-06-01 08:05:40|992.4|992.2|992.8|992.2|992.8|992.4|992.4|992.2|4108
1622534750000|2021-06-01 08:05:50|992.6||992.6||992.6||992.6||0
1622534760000|2021-06-01 08:06:00||992.4||992.4||992.4||992.4|2000
1622534770000|2021-06-01 08:06:10|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|14110
1622534780000|2021-06-01 08:06:20|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|3340
1622534790000|2021-06-01 08:06:30|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1322
1622534810000|2021-06-01 08:06:50|992.2|992|992|991.6|992.2|992|991.8|991.4|922
1622534820000|2021-06-01 08:07:00|991.8|991.4|991.6|991.2|991.8|991.4|991.6|991.2|1055
1622534840000|2021-06-01 08:07:20||991.4||991.2||991.4||991.2|749
1622534870000|2021-06-01 08:07:50|991.4|991|990.8|990.6|991.4|991|990.8|990.6|5109
1622534880000|2021-06-01 08:08:00|991|990.8|991.2|990.8|991.4|991|991|990.8|6137
1622534890000|2021-06-01 08:08:10|991.4|991|991.6|991|991.6|991.2|991.4|991|2796
1622534900000|2021-06-01 08:08:20|991.4||991.4||991.4||991.4||0
1622534910000|2021-06-01 08:08:30|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622534950000|2021-06-01 08:09:10||991||991||991||990.8|0
1622534960000|2021-06-01 08:09:20|991.4|991.2|991.4|991|991.4|991.2|991.4|991|6058
1622534970000|2021-06-01 08:09:30||990.8||991||991||990.8|0
1622534980000|2021-06-01 08:09:40|991.2|990.8|991.2|990.8|991.4|990.8|991.2|990.8|0
1622534990000|2021-06-01 08:09:50|991||991||991||991||0
1622535000000|2021-06-01 08:10:00|990.8|990.6|991.4|991.2|991.4|991.2|990.6|990.4|16525
1622535010000|2021-06-01 08:10:10|991.6|991.4|992.2|991.8|992.2|991.8|991.6|991.4|11926
1622535020000|2021-06-01 08:10:20|992|991.6|991.8|991.6|992|991.6|991.8|991.6|8924
1622535030000|2021-06-01 08:10:30|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|5000
1622535050000|2021-06-01 08:10:50|991.4|991.4|991.6|991.2|991.6|991.4|991.4|991.2|1108
1622535060000|2021-06-01 08:11:00|991.4|991|991.2|990.8|991.4|991|991.2|990.8|9897
1622535070000|2021-06-01 08:11:10|991|990.6|991|990.6|991|990.6|991|990.6|0
1622535090000|2021-06-01 08:11:30|990.8|990.2|991|990.6|991|990.6|990.4|990.2|52336
1622535120000|2021-06-01 08:12:00|990.8|990.4|990.6|990.2|991|990.4|990.6|990.2|11019
1622535140000|2021-06-01 08:12:20|990.4|990|990.6|990.2|990.6|990.2|990.2|990|10000
1622535150000|2021-06-01 08:12:30|990.8|990.4|991|990.6|991|990.8|990.8|990.4|3822
1622535190000|2021-06-01 08:13:10|991.4|990.8|991.6|991.2|991.6|991.2|991.2|990.8|7242
1622535200000|2021-06-01 08:13:20|991.4|991|991.2|991|991.4|991|991.2|991|9431
1622535210000|2021-06-01 08:13:30|991|990.8|991.2|991|991.2|991|991|990.8|10569
1622535230000|2021-06-01 08:13:50|||||||||1142
1622535240000|2021-06-01 08:14:00|991.4|991.2|991.2|991|991.8|991.6|991.2|991|25484
1622535250000|2021-06-01 08:14:10|991|990.8|991.2|990.8|991.2|990.8|991|990.6|2389
1622535260000|2021-06-01 08:14:20||991||991||991||991|644
1622535270000|2021-06-01 08:14:30|991.4|991.2|991.4|990.8|991.4|991.2|991.4|990.8|229
1622535280000|2021-06-01 08:14:40||991||991||991||990.8|0
1622535290000|2021-06-01 08:14:50||990.8||991||991||990.8|0
1622535300000|2021-06-01 08:15:00|||||||||1000
1622535410000|2021-06-01 08:16:50|991.6|991.2|991.8|991.4|991.8|991.4|991.6|991.2|12899
1622535420000|2021-06-01 08:17:00||991.6||991.6||991.6||991.6|0
1622535430000|2021-06-01 08:17:10|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|2902
1622535440000|2021-06-01 08:17:20|991.8||991.8||991.8||991.8||0
1622535470000|2021-06-01 08:17:50|992|991.6|992.6|992.2|992.6|992.2|992|991.6|8508
1622535480000|2021-06-01 08:18:00|992.8||992.8||992.8||992.8||0
1622535490000|2021-06-01 08:18:10|992.6||992.6||992.6||992.6||0
1622535500000|2021-06-01 08:18:20|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1622535520000|2021-06-01 08:18:40|993||992.8||993||992.8||0
1622535540000|2021-06-01 08:19:00|993|992.6|993|992.8|993|992.8|993|992.6|1660
1622535550000|2021-06-01 08:19:10|993.2|993|993.6|993.2|993.6|993.4|993.2|993|23357
1622535560000|2021-06-01 08:19:20|993.4|993.4|993.6|993.4|993.6|993.4|993.4|993.4|2000
1622535580000|2021-06-01 08:19:40|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|4996
1622535590000|2021-06-01 08:19:50|993.2|993|993.2|993|993.2|993|993.2|993|8482
1622535600000|2021-06-01 08:20:00|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|1506
1622535620000|2021-06-01 08:20:20|993.4|993|993.6|993|993.6|993.2|993.4|993|0
1622535630000|2021-06-01 08:20:30|993.4||993.4||993.4||993.4||0
1622535640000|2021-06-01 08:20:40|993.2||993.4||993.4||993.2||2500
1622535650000|2021-06-01 08:20:50|||||||||200
1622535670000|2021-06-01 08:21:10|993.6|993.2|993.6|993|993.6|993.4|993.4|993|6407
1622535680000|2021-06-01 08:21:20|993.4|993.2|993.4|993|993.6|993.2|993.2|993|2546
1622535690000|2021-06-01 08:21:30|993.6||993.6||993.6||993.6||0
1622535700000|2021-06-01 08:21:40|993.8|993.2|994.2|993.8|994.4|994|993.8|993.2|44877
1622535710000|2021-06-01 08:21:50|994|993.6|993.8|993.6|994.2|994|993.8|993.6|22185
1622535730000|2021-06-01 08:22:10|993.6|993.4|993.8|993.4|993.8|993.6|993.6|993.4|2708
1622535740000|2021-06-01 08:22:20|994|993.6|994|993.6|994|993.8|994|993.6|747
1622535750000|2021-06-01 08:22:30||993.8||993.8||993.8||993.8|47303
1622535760000|2021-06-01 08:22:40|994.2|994|994.8|994.6|994.8|994.6|994.2|994|19895
1622535770000|2021-06-01 08:22:50|994.6|994.4|995|994.6|995|994.8|994.6|994.4|11900
1622535780000|2021-06-01 08:23:00|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|618
1622535790000|2021-06-01 08:23:10|995|994.6|995.6|995.2|996|995.8|995|994.6|118577
1622535820000|2021-06-01 08:23:40|995.8|995.4|995.8|995.6|995.8|995.6|995.8|995.4|2402
1622535830000|2021-06-01 08:23:50|996|995.8|996.2|995.8|996.4|996.2|996|995.8|61303
1622535850000|2021-06-01 08:24:10||996||996||996||995.8|1000
1622535870000|2021-06-01 08:24:30|996.4||996.4||996.4||996.4||0
1622535900000|2021-06-01 08:25:00|996.2|995.8|995.6|995.2|996.2|995.8|995.6|995.2|27432
1622535910000|2021-06-01 08:25:10|995.4|995|995.6|995|995.6|995|995.4|994.8|104
1622535920000|2021-06-01 08:25:20|995.4||995.4||995.4||995.4||0
1622535940000|2021-06-01 08:25:40|995.6|995.2|995|994.6|995.6|995.4|995|994.4|7489
1622535950000|2021-06-01 08:25:50|994.8|994.4|994.6|994.2|994.8|994.4|994.6|994.2|238
1622535960000|2021-06-01 08:26:00|994.4|994.4|994.4|994|994.4|994.4|994.4|994|11
1622535980000|2021-06-01 08:26:20|994.2||994.2||994.2||994.2||955
1622535990000|2021-06-01 08:26:30|||||||||500
1622536000000|2021-06-01 08:26:40|994|993.8|994.2|993.8|994.4|994|994|993.8|6243
1622536010000|2021-06-01 08:26:50|994.4|994|994.4|994|994.4|994|994.2|994|0
1622536020000|2021-06-01 08:27:00|994.2|993.8|994.2|993.8|994.4|993.8|994.2|993.8|3500
1622536030000|2021-06-01 08:27:10|994.4||994.2||994.4||994.2||0
1622536040000|2021-06-01 08:27:20|994|993.6|994.2|993.6|994.4|994|994|993.6|0
1622536050000|2021-06-01 08:27:30||993.8||993.8||993.8||993.6|652
1622536060000|2021-06-01 08:27:40|994|993.6|993.8|993.4|994|993.6|993.8|993.4|0
1622536070000|2021-06-01 08:27:50|994|993.6|994|993.6|994|993.6|993.8|993.2|0
1622536080000|2021-06-01 08:28:00|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.2|0
1622536090000|2021-06-01 08:28:10|994.2|993.6|994.4|994.2|994.4|994.2|994.2|993.6|5666
1622536110000|2021-06-01 08:28:30|994.6|994.4|994.6|994.2|994.8|994.4|994.6|994.2|13
1622536120000|2021-06-01 08:28:40|994.4|994|994.2|993.6|994.4|994|994.2|993.6|776
1622536140000|2021-06-01 08:29:00|994|993.4|994|993.6|994|993.6|994|993.4|0
1622536150000|2021-06-01 08:29:10|994.2|993.8|994.6|994|994.6|994.2|994.2|993.8|3
1622536170000|2021-06-01 08:29:30|994.4|993.8|994.8|994.2|994.8|994.2|994.4|993.8|500
1622536180000|2021-06-01 08:29:40||994.4||994.2||994.4||994.2|207
1622536190000|2021-06-01 08:29:50|994.6||994.6||994.6||994.6||0
1622536230000|2021-06-01 08:30:30|994.4|994|994|993.6|994.4|994|994|993.6|210
1622536250000|2021-06-01 08:30:50|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|0
1622536260000|2021-06-01 08:31:00|993.6|993.2|993|992.6|993.6|993.2|993|992.6|1964
1622536280000|2021-06-01 08:31:20|993.2|992.8|993.2|993|993.2|993|993.2|992.8|4838
1622536290000|2021-06-01 08:31:30|993.4|993.2|993.6|993.2|993.6|993.4|993.4|993.2|2539
1622536300000|2021-06-01 08:31:40|993.4|993|993.4|993|993.6|993.2|993.2|992.8|18781
1622536310000|2021-06-01 08:31:50|993.2|992.8|992.8|992.6|993.2|992.8|992.8|992.6|17879
1622536320000|2021-06-01 08:32:00|993|992.8|993.2|992.8|993.2|992.8|993|992.6|3811
1622536360000|2021-06-01 08:32:40|993.4|993|993.6|993.2|993.6|993.4|993.4|993|5960
1622536370000|2021-06-01 08:32:50|||||||||6344
1622536380000|2021-06-01 08:33:00|993.4|993|993.2|992.8|993.4|993|993.2|992.8|5431
1622536390000|2021-06-01 08:33:10|||||||||330
1622536400000|2021-06-01 08:33:20|993|992.6|992.8|992.6|993|992.6|992.8|992.6|11875
1622536410000|2021-06-01 08:33:30|993|992.8|993|992.8|993.2|992.8|993|992.6|1968
1622536420000|2021-06-01 08:33:40|993.2|992.6|993.2|992.8|993.2|993|992.8|992.2|10215
1622536430000|2021-06-01 08:33:50|993.4|992.6|993.4|992.8|993.4|993|993.4|992.6|0
1622536440000|2021-06-01 08:34:00|993.2|992.6|993|992.6|993.2|992.6|993|992.6|0
1622536450000|2021-06-01 08:34:10|993.2|992.4|992.8|992.2|993.2|992.4|992.8|992.2|1387
1622536460000|2021-06-01 08:34:20|993|992.4|992.8|992.4|993|992.4|992.8|992.2|0
1622536470000|2021-06-01 08:34:30|992.6|992.2|992.6|992|992.6|992.2|992.6|992|0
1622536480000|2021-06-01 08:34:40|992.4||992.4||992.6||992.4||0
1622536490000|2021-06-01 08:34:50|992.2|991.8|992.4|992|992.4|992|992.2|991.8|51
1622536500000|2021-06-01 08:35:00||991.8||991.8||991.8||991.8|0
1622536510000|2021-06-01 08:35:10||992||992||992||992|0
1622536520000|2021-06-01 08:35:20|992.6||992.6||992.6||992.6||0
1622536530000|2021-06-01 08:35:30|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|0
1622536540000|2021-06-01 08:35:40||992.4||992.4||992.4||992.2|0
1622536550000|2021-06-01 08:35:50||992.2||992.4||992.4||992.2|0
1622536560000|2021-06-01 08:36:00|992.8|992.6|992.8|992.4|993|992.6|992.8|992.2|0
1622536570000|2021-06-01 08:36:10||992.2||992.2||992.4||992.2|0
1622536590000|2021-06-01 08:36:30||992.4||992.4||992.4||992.2|0
1622536600000|2021-06-01 08:36:40|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622536610000|2021-06-01 08:36:50|992.8||992.6||992.8||992.6||0
1622536620000|2021-06-01 08:37:00||992||992.4||992.4||992|0
1622536630000|2021-06-01 08:37:10|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|0
1622536640000|2021-06-01 08:37:20||992.6||992.4||992.6||992.4|0
1622536650000|2021-06-01 08:37:30||992.6||992.6||992.6||992.6|0
1622536660000|2021-06-01 08:37:40||992.4||992.4||992.6||992.4|0
1622536700000|2021-06-01 08:38:20||992.6||992.4||992.6||992.4|7346
1622536710000|2021-06-01 08:38:30|993|992.6|993.4|993.2|993.4|993.2|993|992.6|21923
1622536720000|2021-06-01 08:38:40||993||993||993.2||993|0
1622536730000|2021-06-01 08:38:50|993.2|992.8|993|992.6|993.2|992.8|993|992.6|4527
1622536740000|2021-06-01 08:39:00|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1622536750000|2021-06-01 08:39:10|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|1532
1622536760000|2021-06-01 08:39:20|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|6751
1622536790000|2021-06-01 08:39:50|||||||||50
1622536800000|2021-06-01 08:40:00|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622536810000|2021-06-01 08:40:10|992.8|992.4|992.8|992.4|992.8|992.4|992.6|992.2|98
1622536820000|2021-06-01 08:40:20|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622536850000|2021-06-01 08:40:50|992.8|992.4|992.8|992.6|992.8|992.6|992.8|992.4|1269
1622536860000|2021-06-01 08:41:00|993|992.8|993.2|992.8|993.4|993|993|992.8|4323
1622536950000|2021-06-01 08:42:30||993||992.8||993||992.8|0
1622536960000|2021-06-01 08:42:40||993||992.8||993||992.8|0
1622536980000|2021-06-01 08:43:00|993.4|993|993.6|993.2|993.6|993.2|993.2|992.8|22321
1622536990000|2021-06-01 08:43:10|993.4|993.4|993.4|993.2|993.4|993.4|993.4|993.2|836
1622537000000|2021-06-01 08:43:20|994|993|994|993.6|994.2|994|993.8|993|43539
1622537010000|2021-06-01 08:43:30|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|8452
1622537040000|2021-06-01 08:44:00|994|993.6|993.8|993.4|994|993.6|993.8|993.4|3579
1622537070000|2021-06-01 08:44:30|993.6|993.2|993.6|993.4|993.8|993.4|993.2|993|5013
1622537100000|2021-06-01 08:45:00|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|1269
1622537140000|2021-06-01 08:45:40|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.2|3505
1622537170000|2021-06-01 08:46:10|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|2362
1622537180000|2021-06-01 08:46:20|993.4|993|993.4|993|993.4|993|993.4|993|0
1622537190000|2021-06-01 08:46:30|993.2|992.8|993.2|992.8|993.2|993|993.2|992.8|0
1622537200000|2021-06-01 08:46:40|993|993|993.2|992.8|993.2|993|993|992.8|0
1622537210000|2021-06-01 08:46:50||993||993||993||993|0
1622537220000|2021-06-01 08:47:00|993|992.8|993|992.8|993|992.8|993|992.8|0
1622537230000|2021-06-01 08:47:10|993.2||993||993.2||993||806
1622537240000|2021-06-01 08:47:20|992.8|992.6|992.8|992.6|993|992.8|992.8|992.6|2049
1622537250000|2021-06-01 08:47:30|993|992.8|993|992.8|993.2|993|993|992.8|5148
1622537270000|2021-06-01 08:47:50|993.2|993|993.2|993|993.2|993|993.2|993|174
1622537280000|2021-06-01 08:48:00|993|992.8|993.2|992.8|993.2|992.8|993|992.8|1583
1622537330000|2021-06-01 08:48:50|993||993.2||993.2||993||0
1622537340000|2021-06-01 08:49:00||993||993||993||993|0
1622537350000|2021-06-01 08:49:10|993.4|993.2|993.2|992.8|993.4|993.2|993|992.8|13323
1622537390000|2021-06-01 08:49:50|993||993||993||993||0
1622537400000|2021-06-01 08:50:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|2060
1622537410000|2021-06-01 08:50:10|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|1866
1622537440000|2021-06-01 08:50:40|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|9193
1622537460000|2021-06-01 08:51:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|5923
1622537470000|2021-06-01 08:51:10|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|3054
1622537480000|2021-06-01 08:51:20||992.4||992.2||992.4||992.2|0
1622537490000|2021-06-01 08:51:30||992.4||992.2||992.4||992.2|41
1622537500000|2021-06-01 08:51:40|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|400
1622537520000|2021-06-01 08:52:00|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|6163
1622537540000|2021-06-01 08:52:20|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1622537550000|2021-06-01 08:52:30|992.6|992.2|992.8|992.4|992.8|992.4|992.6|992.2|0
1622537560000|2021-06-01 08:52:40|992.6||992.6||992.6||992.6||0
1622537640000|2021-06-01 08:54:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|354
1622537660000|2021-06-01 08:54:20|992.6|992.4|992.8|992.4|992.8|992.6|992.6|992.4|12484
1622537670000|2021-06-01 08:54:30||992.6||992.4||992.6||992.4|0
1622537690000|2021-06-01 08:54:50|992.6|992.2|992.6|992.4|992.8|992.4|992.2|992|17362
1622537700000|2021-06-01 08:55:00|992.4|992.2|992.4|992|992.4|992.2|992.4|992|580
1622537710000|2021-06-01 08:55:10|992.6|992.2|992.6|992.4|992.6|992.4|992.4|992.2|8
1622537720000|2021-06-01 08:55:20|||||||||17
1622537730000|2021-06-01 08:55:30|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|5264
1622537740000|2021-06-01 08:55:40|993|992.8|993.2|992.8|993.2|992.8|993|992.8|10
1622537750000|2021-06-01 08:55:50|993|992.6|992.8|992.6|993.2|992.6|992.8|992.4|7591
1622537760000|2021-06-01 08:56:00||992.4||992.4||992.4||992.4|116
1622537790000|2021-06-01 08:56:30||992.6||992.4||992.6||992.4|0
1622537800000|2021-06-01 08:56:40||992.6||992.4||992.6||992.4|0
1622537810000|2021-06-01 08:56:50||992.6||992.4||992.6||992.4|400
1622537820000|2021-06-01 08:57:00|993|992.6|993.2|992.8|993.2|992.8|993|992.6|1228
1622537830000|2021-06-01 08:57:10||993||993||993||992.8|0
1622537840000|2021-06-01 08:57:20|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|3885
1622537880000|2021-06-01 08:58:00|||||||||274
1622537900000|2021-06-01 08:58:20||993||993||993||993|3692
1622537920000|2021-06-01 08:58:40||993.2||993.2||993.2||993.2|2344
1622537930000|2021-06-01 08:58:50|993.2|993|993.4|993|993.4|993|993.2|993|1081
1622537950000|2021-06-01 08:59:10||993.2||993.2||993.2||993.2|1000
1622537960000|2021-06-01 08:59:20|993.6|993.4|993.4|993.2|993.6|993.4|993.4|993.2|2075
1622537970000|2021-06-01 08:59:30|993.6|993.4|993.4|993.2|993.6|993.4|993.4|993.2|5
1622537980000|2021-06-01 08:59:40||993||993||993||993|1255
1622538030000|2021-06-01 09:00:30|993.2||993.4||993.4||993.2||0
1622538040000|2021-06-01 09:00:40||993.2||993||993.2||993|0
1622538050000|2021-06-01 09:00:50||993.2||993||993.2||993|0
1622538060000|2021-06-01 09:01:00|993.2|993.2|993.2|993|993.2|993.2|993.2|993|0
1622538070000|2021-06-01 09:01:10|993.4|993.2|993.4|993|993.4|993.2|993.4|993|200
1622538100000|2021-06-01 09:01:40|993.2||993.4||993.4||993.2||0
1622538120000|2021-06-01 09:02:00|993.2|992.8|993.2|993|993.4|993|993.2|992.8|5465
1622538150000|2021-06-01 09:02:30|993|992.8|993|992.6|993|992.8|993|992.6|100
1622538160000|2021-06-01 09:02:40|993.2|992.8|993|992.8|993.2|992.8|993|992.6|0
1622538170000|2021-06-01 09:02:50|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|279
1622538180000|2021-06-01 09:03:00||992.6||992.6||992.6||992.4|0
1622538190000|2021-06-01 09:03:10||992.4||992.4||992.6||992.4|395
1622538210000|2021-06-01 09:03:30|992.6|992.2|992.4|992|992.6|992.2|992.4|992|3872
1622538220000|2021-06-01 09:03:40|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|0
1622538230000|2021-06-01 09:03:50|992|991.6|992|991.6|992|991.6|991.8|991.4|0
1622538240000|2021-06-01 09:04:00|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1622538250000|2021-06-01 09:04:10|992|991.6|992|991.8|992|991.8|992|991.6|2592
1622538260000|2021-06-01 09:04:20|||||||||1500
1622538270000|2021-06-01 09:04:30|991.8|991.6|991.8|991.6|992|991.6|991.8|991.6|916
1622538280000|2021-06-01 09:04:40|992|991.8|992|991.6|992|991.8|992|991.6|97
1622538290000|2021-06-01 09:04:50|991.8||991.8||991.8||991.8||713
1622538300000|2021-06-01 09:05:00|||||||||7
1622538310000|2021-06-01 09:05:10|992|991.8|992|991.6|992|991.8|992|991.6|191
1622538330000|2021-06-01 09:05:30||991.8||991.6||991.8||991.6|300
1622538340000|2021-06-01 09:05:40|991.8||991.8||991.8||991.8||0
1622538350000|2021-06-01 09:05:50|||||||||1346
1622538360000|2021-06-01 09:06:00|992|991.8|992|991.6|992|991.8|992|991.6|3
1622538380000|2021-06-01 09:06:20|991.8||992||992||991.8||0
1622538400000|2021-06-01 09:06:40|991.8|991.4|991.8|991.4|991.8|991.6|991.8|991.4|1272
1622538430000|2021-06-01 09:07:10|991.6|991.6|991.8|991.6|991.8|991.6|991.6|991.6|100
1622538440000|2021-06-01 09:07:20|992|991.8|991.8|991.4|992|991.8|991.8|991.4|1607
1622538460000|2021-06-01 09:07:40|991.6|991.6|991.8|991.4|992|991.6|991.6|991.4|5436
1622538480000|2021-06-01 09:08:00|991.6||991.6||991.6||991.6||0
1622538500000|2021-06-01 09:08:20|991.4|991.2|991.2|991|991.6|991.4|991.2|991|8550
1622538530000|2021-06-01 09:08:50|991.4|991.2|991.4|991|991.4|991.2|991.4|991|278
1622538550000|2021-06-01 09:09:10|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622538560000|2021-06-01 09:09:20|991.4|991|991.4|991|991.4|991|991.4|991|1539
1622538640000|2021-06-01 09:10:40||991.2||991||991.2||991|0
1622538660000|2021-06-01 09:11:00|991.2|990.8|991.2|991|991.4|991|991|990.8|4408
1622538670000|2021-06-01 09:11:10|991.4|991.2|991.2|991|991.4|991.2|991.2|991|3307
1622538690000|2021-06-01 09:11:30|||||||||10
1622538710000|2021-06-01 09:11:50|991.4||991.4||991.4||991.4||30
1622538740000|2021-06-01 09:12:20|991.2||991.4||991.4||991.2||0
1622538750000|2021-06-01 09:12:30|991.2||991.2||991.2||991.2||0
1622538760000|2021-06-01 09:12:40|991.4||991.2||991.4||991.2||0
1622538770000|2021-06-01 09:12:50|991.4||991.4||991.4||991.4||0
1622538780000|2021-06-01 09:13:00|991.2||991.2||991.2||991.2||0
1622538790000|2021-06-01 09:13:10|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|1082
1622538800000|2021-06-01 09:13:20|991.2|991|991.2|991|991.2|991.2|991.2|991|4
1622538860000|2021-06-01 09:14:20|991|990.8|990.8|990.4|991|990.8|990.8|990.4|216
1622538880000|2021-06-01 09:14:40|990.6|990.2|990.8|990.4|990.8|990.6|990.4|990.2|9880
1622538890000|2021-06-01 09:14:50|991|990.6|990.8|990.6|991.8|991.6|990.8|990.4|94127
1622538900000|2021-06-01 09:15:00|991|990.8|991.4|991|991.4|991.2|991|990.6|23301
1622538910000|2021-06-01 09:15:10|991.6|991.2|991.6|991.2|991.6|991.4|991.4|991|7533
1622538920000|2021-06-01 09:15:20|991.4|991|991|990.8|991.4|991.2|991|990.6|13061
1622538930000|2021-06-01 09:15:30|991.2|991|991.2|990.8|991.2|991|991.2|990.8|4
1622538940000|2021-06-01 09:15:40||991||991||991||991|0
1622538950000|2021-06-01 09:15:50|991.4|991.2|991.4|991|991.4|991.2|991.4|991|1539
1622538960000|2021-06-01 09:16:00|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622538970000|2021-06-01 09:16:10|991.8|991.4|992.4|992|992.4|992|991.8|991.4|6043
1622538980000|2021-06-01 09:16:20|992.2|992.2|992.2|992|992.2|992.2|992.2|992|2000
1622538990000|2021-06-01 09:16:30|992|991.8|992|991.8|992|991.8|992|991.8|1059
1622539000000|2021-06-01 09:16:40|992.2|992|992.2|992|992.2|992|992.2|992|2707
1622539010000|2021-06-01 09:16:50|992|991.8|992|991.8|992|991.8|992|991.8|774
1622539020000|2021-06-01 09:17:00|||||||||224
1622539040000|2021-06-01 09:17:20|992.2|992|992.2|992|992.2|992|992.2|991.8|1106
1622539050000|2021-06-01 09:17:30|992|991.8|992|991.8|992|991.8|991.8|991.6|1103
1622539070000|2021-06-01 09:17:50|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1113
1622539090000|2021-06-01 09:18:10|991.6|991.4|991.2|990.8|991.6|991.4|991.2|990.8|4968
1622539100000|2021-06-01 09:18:20|991|990.6|990.8|990.4|991|990.6|990.8|990.4|910
1622539140000|2021-06-01 09:19:00|990.6||990.6||990.6||990.6||0
1622539170000|2021-06-01 09:19:30|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|326
1622539180000|2021-06-01 09:19:40|990.6|990.6|990.6|990.4|990.8|990.6|990.6|990.4|2981
1622539220000|2021-06-01 09:20:20|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|299
1622539240000|2021-06-01 09:20:40|990.6||990.6||990.6||990.6||0
1622539250000|2021-06-01 09:20:50||990.2||990.2||990.2||990.2|6
1622539260000|2021-06-01 09:21:00|990.8|990.4|990.8|990.4|990.8|990.6|990.8|990.4|50
1622539270000|2021-06-01 09:21:10||990.6||990.6||990.6||990.6|0
1622539280000|2021-06-01 09:21:20||990.4||990.4||990.4||990.4|0
1622539290000|2021-06-01 09:21:30|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|0
1622539320000|2021-06-01 09:22:00|990.4||990.4||990.4||990.4||1690
1622539330000|2021-06-01 09:22:10|990.6|990.4|990.6|990.2|990.6|990.4|990.6|990.2|415
1622539340000|2021-06-01 09:22:20|990.4|990.4|991.4|991.2|991.4|991.2|990.4|990.4|21408
1622539350000|2021-06-01 09:22:30|991.2|991|991.4|991|991.4|991|991.2|990.8|6
1622539360000|2021-06-01 09:22:40|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622539400000|2021-06-01 09:23:20||991||991||991||991|0
1622539410000|2021-06-01 09:23:30||990.8||990.8||991||990.8|0
1622539420000|2021-06-01 09:23:40||991||990.8||991||990.8|333
1622539430000|2021-06-01 09:23:50|991||991||991.2||991||402
1622539440000|2021-06-01 09:24:00|991.2|991|991.2|990.8|991.2|991|991.2|990.8|228
1622539450000|2021-06-01 09:24:10||991||991||991||991|0
1622539460000|2021-06-01 09:24:20||990.8||991||991||990.8|0
1622539480000|2021-06-01 09:24:40||990.8||990.8||990.8||990.8|0
1622539500000|2021-06-01 09:25:00|991.4|991|991.2|991|991.4|991.2|991.2|991|1782
1622539540000|2021-06-01 09:25:40|991|990.8|991|990.8|991|990.8|991|990.8|1416
1622539550000|2021-06-01 09:25:50|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1093
1622539560000|2021-06-01 09:26:00|991.4|991|991.6|991.2|991.6|991.2|991.4|991|428
1622539570000|2021-06-01 09:26:10|991.4||991.4||991.4||991.4||0
1622539580000|2021-06-01 09:26:20|991.2|991|991.4|991|991.4|991|991.2|991|1557
1622539600000|2021-06-01 09:26:40|991.2||991.2||991.2||991.2||551
1622539630000|2021-06-01 09:27:10|991|990.8|990.8|990.6|991|990.8|990.8|990.6|2970
1622539640000|2021-06-01 09:27:20|991|990.8|991.2|991|991.2|991|991|990.8|4976
1622539650000|2021-06-01 09:27:30|991|990.8|991|990.8|991|990.8|991|990.8|2082
1622539670000|2021-06-01 09:27:50|||||||||60
1622539700000|2021-06-01 09:28:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1083
1622539710000|2021-06-01 09:28:30|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|3255
1622539730000|2021-06-01 09:28:50|990.8|990.6|991|990.6|991|990.8|990.8|990.6|5894
1622539770000|2021-06-01 09:29:30|990.8||990.8||990.8||990.8||0
1622539790000|2021-06-01 09:29:50|||||||||3437
1622539800000|2021-06-01 09:30:00|991|990.8|991.4|991|991.4|991|991|990.8|5563
1622539830000|2021-06-01 09:30:30||991.2||991.2||991.2||991.2|128
1622539860000|2021-06-01 09:31:00|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|3155
1622539870000|2021-06-01 09:31:10|991.8|991.6|992|991.8|992|991.8|991.8|991.6|1538
1622539880000|2021-06-01 09:31:20|992.2|992|992.4|992|992.4|992|992.2|992|1090
1622539890000|2021-06-01 09:31:30|992.6|992.2|992.8|992.4|993|992.6|992.4|992.2|8708
1622539910000|2021-06-01 09:31:50|993|992.6|993|992.6|993|992.6|993|992.6|0
1622539920000|2021-06-01 09:32:00|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|5074
1622539940000|2021-06-01 09:32:20||992.6||992.4||992.6||992.4|0
1622539950000|2021-06-01 09:32:30|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|1141
1622539960000|2021-06-01 09:32:40|992.4||992.6||992.6||992.4||0
1622539970000|2021-06-01 09:32:50|||||||||928
1622539980000|2021-06-01 09:33:00|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|0
1622539990000|2021-06-01 09:33:10|992.6|992.6|992.8|992.4|992.8|992.6|992.6|992.4|829
1622540000000|2021-06-01 09:33:20||992.6||992.6||992.6||992.6|0
1622540020000|2021-06-01 09:33:40||992.4||992.4||992.6||992.4|200
1622540030000|2021-06-01 09:33:50||992.6||992.6||992.6||992.6|0
1622540100000|2021-06-01 09:35:00|992.6|992.4|992.6|992.2|992.6|992.4|992.4|992.2|2447
1622540130000|2021-06-01 09:35:30|992.4||992.6||992.6||992.4||0
1622540140000|2021-06-01 09:35:40||992.4||992.4||992.4||992.4|500
1622540150000|2021-06-01 09:35:50||992.2||992.2||992.2||992.2|0
1622540160000|2021-06-01 09:36:00||992.4||992.4||992.4||992.4|0
1622540170000|2021-06-01 09:36:10|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|5
1622540200000|2021-06-01 09:36:40|993|992.8|993|992.8|993|992.8|993|992.8|0
1622540250000|2021-06-01 09:37:30|||||||||2497
1622540270000|2021-06-01 09:37:50|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|7
1622540290000|2021-06-01 09:38:10|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|183
1622540300000|2021-06-01 09:38:20||992.4||992.4||992.4||992.4|0
1622540320000|2021-06-01 09:38:40|992.8|992.6|992.8|992.4|993|992.6|992.8|992.4|453
1622540330000|2021-06-01 09:38:50|993|992.6|993|992.6|993|992.6|993|992.6|0
1622540360000|2021-06-01 09:39:20|992.8||993||993||992.8||0
1622540370000|2021-06-01 09:39:30||992.8||992.8||992.8||992.8|0
1622540400000|2021-06-01 09:40:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|0
1622540410000|2021-06-01 09:40:10|993||993||993||993||0
1622540420000|2021-06-01 09:40:20|992.8|992.4|992.6|992.2|993|992.4|992.6|992.2|5566
1622540430000|2021-06-01 09:40:30|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1622540480000|2021-06-01 09:41:20||992.6||992.6||992.6||992.6|0
1622540500000|2021-06-01 09:41:40|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|4320
1622540510000|2021-06-01 09:41:50|992.4|992|992.4|992|992.6|992|992.2|992|3675
1622540520000|2021-06-01 09:42:00|||||||||52
1622540540000|2021-06-01 09:42:20|992.2||992.2||992.4||992.2||244
1622540560000|2021-06-01 09:42:40|||||||||74
1622540570000|2021-06-01 09:42:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1637
1622540580000|2021-06-01 09:43:00|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|2007
1622540590000|2021-06-01 09:43:10|992.6|992.2|992.6|992.2|992.8|992.2|992.4|992.2|3526
1622540610000|2021-06-01 09:43:30|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|0
1622540620000|2021-06-01 09:43:40||992.4||992.4||992.4||992.4|0
1622540630000|2021-06-01 09:43:50|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.4|6081
1622540640000|2021-06-01 09:44:00|993|992.8|993|992.8|993|992.8|993|992.8|2288
1622540650000|2021-06-01 09:44:10||992.6||992.6||992.6||992.6|0
1622540660000|2021-06-01 09:44:20|992.8||993||993||992.8||0
1622540670000|2021-06-01 09:44:30||992.8||992.8||992.8||992.8|0
1622540680000|2021-06-01 09:44:40||992.6||992.6||992.6||992.6|0
1622540710000|2021-06-01 09:45:10|992.8|992.4|993|992.6|993|992.8|992.6|992.4|1733
1622540750000|2021-06-01 09:45:50|992.8||993||993||992.8||235
1622540760000|2021-06-01 09:46:00|993.2|992.8|993.2|993|993.2|993|993.2|992.8|4359
1622540770000|2021-06-01 09:46:10|||||||||56
1622540780000|2021-06-01 09:46:20|||||||||2000
1622540790000|2021-06-01 09:46:30|993|992.8|993.2|992.8|993.2|992.8|993|992.8|3242
1622540800000|2021-06-01 09:46:40|993|993|993.2|993|993.2|993|993|992.8|3650
1622540810000|2021-06-01 09:46:50|993.4|993.2|993.4|993|993.4|993.2|993.4|993|662
1622540830000|2021-06-01 09:47:10|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|0
1622540840000|2021-06-01 09:47:20|993.4|993|993.4|993.2|993.6|993.2|993|992.8|10010
1622540850000|2021-06-01 09:47:30||993||993||993||993|846
1622540860000|2021-06-01 09:47:40|993.2|992.8|993|992.8|993.2|992.8|993|992.8|1025
1622540870000|2021-06-01 09:47:50|992.8|992.6|992.6|992.4|993|992.6|992.6|992.4|4476
1622540880000|2021-06-01 09:48:00|992.8||992.6||992.8||992.6||98
1622540890000|2021-06-01 09:48:10|992.4|992.2|992.4|992|992.4|992.2|992.4|992|604
1622540900000|2021-06-01 09:48:20|992.2|992.2|992.2|992|992.2|992.2|992.2|992|5027
1622540910000|2021-06-01 09:48:30|992|991.8|992|991.8|992.2|991.8|992|991.6|3739
1622540920000|2021-06-01 09:48:40||991.6||991.8||991.8||991.6|200
1622540930000|2021-06-01 09:48:50|992.2|992|992.2|991.8|992.2|992|992|991.8|6234
1622540940000|2021-06-01 09:49:00|992.4|992|992.6|992.2|992.6|992.2|992.4|992|254
1622540950000|2021-06-01 09:49:10|992.4|992|992.4|992|992.4|992|992.4|992|0
1622540970000|2021-06-01 09:49:30|992.2||992.4||992.4||992.2||1725
1622540990000|2021-06-01 09:49:50||992.2||992.2||992.2||992.2|1218
1622541010000|2021-06-01 09:50:10|992.2|992|992.4|992.2|992.6|992.4|992.2|992|6729
1622541020000|2021-06-01 09:50:20||992||992||992.2||992|0
1622541030000|2021-06-01 09:50:30|992.2||992.2||992.2||992.2||0
1622541040000|2021-06-01 09:50:40|||||||||180
1622541050000|2021-06-01 09:50:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|680
1622541060000|2021-06-01 09:51:00|992.2|992|992.4|992|992.4|992|992.2|992|2260
1622541090000|2021-06-01 09:51:30|992.2|991.8|992|991.6|992.2|991.8|992|991.6|3401
1622541100000|2021-06-01 09:51:40||991.8||991.6||991.8||991.6|457
1622541110000|2021-06-01 09:51:50|991.8|991.4|991.4|991.2|991.8|991.4|991.4|991.2|25719
1622541120000|2021-06-01 09:52:00|991.6||991.6||991.6||991.6||1286
1622541130000|2021-06-01 09:52:10|991.4||991.4||991.4||991.4||6020
1622541140000|2021-06-01 09:52:20|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|3654
1622541160000|2021-06-01 09:52:40|||||||||89
1622541170000|2021-06-01 09:52:50||991.2||991.2||991.2||991.2|0
1622541270000|2021-06-01 09:54:30|991.4||991.4||991.4||991.4||0
1622541280000|2021-06-01 09:54:40|||||||||240
1622541290000|2021-06-01 09:54:50|991.2|991|991.2|990.8|991.2|991|991|990.8|1976
1622541300000|2021-06-01 09:55:00|||||||||1292
1622541310000|2021-06-01 09:55:10|991.4|991|991.4|991|991.4|991.2|991.4|991|4042
1622541330000|2021-06-01 09:55:30|991.6|991.2|991.8|991.6|991.8|991.6|991.6|991.2|3566
1622541340000|2021-06-01 09:55:40|992|991.4|992|991.6|992|991.8|992|991.4|8424
1622541350000|2021-06-01 09:55:50||991.8||991.8||991.8||991.8|0
1622541380000|2021-06-01 09:56:20|||||||||1500
1622541390000|2021-06-01 09:56:30|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|2596
1622541410000|2021-06-01 09:56:50|991.6||991.6||991.6||991.6||0
1622541420000|2021-06-01 09:57:00|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|3797
1622541450000|2021-06-01 09:57:30||991.6||991.4||991.6||991.4|0
1622541480000|2021-06-01 09:58:00||991.6||991.6||991.6||991.6|0
1622541510000|2021-06-01 09:58:30|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|658
1622541520000|2021-06-01 09:58:40|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|1201
1622541530000|2021-06-01 09:58:50|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622541540000|2021-06-01 09:59:00||991.4||991.2||991.4||991.2|0
1622541550000|2021-06-01 09:59:10|991.8|991.4|991.8|991.4|991.8|991.6|991.8|991.4|6545
1622541590000|2021-06-01 09:59:50|992|991.6|992|991.6|992|991.8|992|991.6|3941
1622541600000|2021-06-01 10:00:00||991.8||991.8||991.8||991.8|0
1622541610000|2021-06-01 10:00:10|||||||||112
1622541620000|2021-06-01 10:00:20|992.2|992|992.2|991.8|992.2|992|992.2|991.8|5054
1622541670000|2021-06-01 10:01:10|992|991.6|992|991.8|992|991.8|991.8|991.6|5627
1622541680000|2021-06-01 10:01:20||991.6||991.6||991.6||991.6|800
1622541690000|2021-06-01 10:01:30|991.8|991.4|991.6|991.4|991.8|991.4|991.6|991.4|2332
1622541700000|2021-06-01 10:01:40|991.8|991.6|992|991.6|992|991.6|991.8|991.6|490
1622541710000|2021-06-01 10:01:50|||||||||934
1622541750000|2021-06-01 10:02:30|991.8||991.8||991.8||991.8||258
1622541760000|2021-06-01 10:02:40|991.6|991.4|991.4|991|991.6|991.4|991.4|991|270
1622541790000|2021-06-01 10:03:10||991.2||991||991.2||991|2500
1622541830000|2021-06-01 10:03:50|991.6|991.2|991.8|991.6|991.8|991.6|991.6|991.2|4300
1622541840000|2021-06-01 10:04:00|992|991.8|992|991.6|992|991.8|992|991.6|178
1622541850000|2021-06-01 10:04:10|991.8||991.8||991.8||991.8||0
1622541860000|2021-06-01 10:04:20|992|991.8|992|991.8|992|991.8|992|991.6|22
1622541870000|2021-06-01 10:04:30|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|0
1622541880000|2021-06-01 10:04:40|992|991.8|992.2|991.8|992.2|991.8|992|991.8|500
1622541890000|2021-06-01 10:04:50|992||992||992||992||0
1622541900000|2021-06-01 10:05:00|992.4|991.6|992.4|992.2|992.4|992.2|992.4|991.6|9601
1622541910000|2021-06-01 10:05:10|992.6|992.4|992.6|992.2|992.6|992.4|992.4|992.2|3143
1622541940000|2021-06-01 10:05:40||992.4||992.4||992.4||992.4|0
1622541950000|2021-06-01 10:05:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1096
1622541960000|2021-06-01 10:06:00|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|738
1622541990000|2021-06-01 10:06:30|992.8|992.4|993|992.6|993|992.8|992.8|992.4|3291
1622542000000|2021-06-01 10:06:40|||||||||800
1622542010000|2021-06-01 10:06:50|992.8|992.4|992.4|992.2|993|992.4|992.4|992.2|7183
1622542020000|2021-06-01 10:07:00|992.6|992.4|992.6|992.4|992.8|992.4|992.6|992.4|3436
1622542030000|2021-06-01 10:07:10|992.8|992.6|993|992.8|993|992.8|992.8|992.6|1525
1622542040000|2021-06-01 10:07:20|993.2||993.2||993.2||993.2||0
1622542080000|2021-06-01 10:08:00|993|992.6|992.8|992.4|993|992.6|992.8|992.4|242
1622542100000|2021-06-01 10:08:20||992.6||992.6||992.6||992.6|0
1622542110000|2021-06-01 10:08:30||992.4||992.4||992.4||992.4|4
1622542120000|2021-06-01 10:08:40||992.6||992.6||992.6||992.4|170
1622542130000|2021-06-01 10:08:50||992.4||992.4||992.4||992.4|0
1622542190000|2021-06-01 10:09:50|992.6|992.2|992.6|992.2|992.8|992.4|992.6|992.2|2071
1622542240000|2021-06-01 10:10:40|992.4|992|992.6|992.2|992.6|992.2|992.2|992|11262
1622542260000|2021-06-01 10:11:00|992.4||992.4||992.4||992.4||0
1622542300000|2021-06-01 10:11:40|992.2|992|992|991.8|992.2|992|992|991.6|2535
1622542310000|2021-06-01 10:11:50|992.2|992|992.2|991.8|992.2|992|992.2|991.8|245
1622542320000|2021-06-01 10:12:00||992||991.8||992||991.8|1500
1622542330000|2021-06-01 10:12:10|992.4|992|992.4|992.2|992.4|992.2|992.4|992|569
1622542340000|2021-06-01 10:12:20|992.6|992.4|992.4|992.2|992.6|992.4|992.4|992|5453
1622542350000|2021-06-01 10:12:30|||||||||2
1622542360000|2021-06-01 10:12:40|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|1651
1622542370000|2021-06-01 10:12:50||992.4||992.4||992.4||992.4|0
1622542380000|2021-06-01 10:13:00|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|2289
1622542390000|2021-06-01 10:13:10|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|608
1622542410000|2021-06-01 10:13:30||992.4||992.4||992.4||992.4|0
1622542420000|2021-06-01 10:13:40||992.2||992.2||992.2||992.2|0
1622542430000|2021-06-01 10:13:50||992.4||992.2||992.4||992.2|0
1622542470000|2021-06-01 10:14:30|992.4|992|992.2|991.8|992.6|992|992.2|991.8|2384
1622542480000|2021-06-01 10:14:40|992|991.6|992|991.8|992|991.8|992|991.6|0
1622542490000|2021-06-01 10:14:50|992.2|992|992.2|991.8|992.2|992|992.2|991.8|4269
1622542500000|2021-06-01 10:15:00||992||991.8||992||991.8|0
1622542530000|2021-06-01 10:15:30||992||991.8||992||991.8|0
1622542560000|2021-06-01 10:16:00||992||991.8||992||991.8|0
1622542580000|2021-06-01 10:16:20|992|991.6|992.2|991.8|992.2|991.8|992|991.6|0
1622542620000|2021-06-01 10:17:00|992|991.6|992|991.8|992.2|991.8|991.8|991.6|384
1622542630000|2021-06-01 10:17:10|992.2||992||992.2||992||0
1622542640000|2021-06-01 10:17:20|992.2||992.2||992.2||992.2||0
1622542680000|2021-06-01 10:18:00|992|991.6|992.2|992|992.2|992|991.8|991.6|9446
1622542700000|2021-06-01 10:18:20|992|991.8|992.2|991.8|992.2|991.8|992|991.6|2528
1622542710000|2021-06-01 10:18:30||992||992||992||992|0
1622542760000|2021-06-01 10:19:20|992|991.8|992.2|991.8|992.2|991.8|992|991.8|690
1622542790000|2021-06-01 10:19:50|992.4|992|992.6|992.2|992.6|992.4|992.4|991.8|6435
1622542810000|2021-06-01 10:20:10|992.4|992|992.4|992|992.4|992|992.4|992|0
1622542820000|2021-06-01 10:20:20|992.6|992.2|992.4|992|992.6|992.4|992.4|992|4979
1622542850000|2021-06-01 10:20:50|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622542860000|2021-06-01 10:21:00|992.4|992|992.6|992.2|992.6|992.2|992.4|992|0
1622542880000|2021-06-01 10:21:20|992.4|992|992.4|992|992.4|992|992.4|992|0
1622542890000|2021-06-01 10:21:30|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622542920000|2021-06-01 10:22:00|992.4|992|992.4|992|992.4|992|992.4|992|1306
1622542980000|2021-06-01 10:23:00|992.2||992.2||992.4||992.2||0
1622543020000|2021-06-01 10:23:40|992|991.8|992|991.6|992|991.8|992|991.6|142
1622543030000|2021-06-01 10:23:50|991.8|991.4|991.8|991.4|991.8|991.6|991.8|991.4|0
1622543130000|2021-06-01 10:25:30||991.6||991.4||991.6||991.4|0
1622543270000|2021-06-01 10:27:50|991.6|991.2|991.6|991.4|991.6|991.4|991.4|991.2|7953
1622543280000|2021-06-01 10:28:00|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1980
1622543370000|2021-06-01 10:29:30|992|991.8|992.2|992|992.2|992|992|991.6|3713
1622543400000|2021-06-01 10:30:00||991.8||991.8||991.8||991.8|0
1622543420000|2021-06-01 10:30:20|992||992||992||992||0
1622543480000|2021-06-01 10:31:20|992.2|992|992.2|991.8|992.2|992|992.2|991.8|1284
1622543540000|2021-06-01 10:32:20|992.4|992|992.4|992|992.4|992.2|992.4|992|3060
1622543560000|2021-06-01 10:32:40||992.2||992||992.2||992|300
1622543590000|2021-06-01 10:33:10|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|3233
1622543600000|2021-06-01 10:33:20|992.8|992.4|992.8|992.6|992.8|992.6|992.8|992.4|3744
1622543610000|2021-06-01 10:33:30|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|2917
1622543620000|2021-06-01 10:33:40|992.6|992.2|992.8|992.6|992.8|992.6|992.6|992.2|5384
1622543630000|2021-06-01 10:33:50|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|2547
1622543650000|2021-06-01 10:34:10|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|1000
1622543660000|2021-06-01 10:34:20|992.4|992|992.2|992|992.4|992|992.2|992|959
1622543670000|2021-06-01 10:34:30|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|1266
1622543690000|2021-06-01 10:34:50|992.4|992|992.4|992|992.4|992|992.4|992|0
1622543700000|2021-06-01 10:35:00|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622543720000|2021-06-01 10:35:20|992.4|992|992.4|992|992.4|992|992.4|992|0
1622543730000|2021-06-01 10:35:30|992.2|991.8|992|991.6|992.2|991.8|992|991.6|13253
1622543760000|2021-06-01 10:36:00|991.8||991.8||991.8||991.8||0
1622543770000|2021-06-01 10:36:10|||||||||41
1622543790000|2021-06-01 10:36:30|991.6|991.4|991.6|991.4|991.6|991.4|991.4|991.2|7741
1622543800000|2021-06-01 10:36:40|991.4|991.2|991.4|991|991.6|991.2|991.4|991|2718
1622543810000|2021-06-01 10:36:50|991.2||991.2||991.2||991.2||0
1622543820000|2021-06-01 10:37:00|991.4|991.2|991.6|991.4|991.6|991.4|991.4|991.2|1963
1622543830000|2021-06-01 10:37:10|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|7443
1622543840000|2021-06-01 10:37:20|991.6|991.4|991.6|991.4|991.8|991.6|991.6|991.4|10511
1622543930000|2021-06-01 10:38:50|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|3404
1622543970000|2021-06-01 10:39:30||991.4||991.4||991.4||991.4|0
1622543980000|2021-06-01 10:39:40||991.6||991.4||991.6||991.4|6052
1622544020000|2021-06-01 10:40:20|992|991.6|992.2|991.8|992.2|992|992|991.6|8531
1622544030000|2021-06-01 10:40:30|992||992||992||992||0
1622544040000|2021-06-01 10:40:40|||||||||1000
1622544050000|2021-06-01 10:40:50||991.6||991.6||991.6||991.6|0
1622544060000|2021-06-01 10:41:00|991.8|991.4|991.8|991.4|991.8|991.4|991.6|991.4|1766
1622544080000|2021-06-01 10:41:20||991.6||991.6||991.6||991.6|0
1622544090000|2021-06-01 10:41:30||991.4||991.6||991.6||991.4|0
1622544110000|2021-06-01 10:41:50||991.4||991.4||991.4||991.4|0
1622544150000|2021-06-01 10:42:30||991.6||991.6||991.6||991.6|0
1622544160000|2021-06-01 10:42:40||991.4||991.4||991.4||991.4|0
1622544190000|2021-06-01 10:43:10|991.6||991.6||991.8||991.6||242
1622544210000|2021-06-01 10:43:30|991.8||991.8||991.8||991.8||0
1622544250000|2021-06-01 10:44:10||991.6||991.6||991.6||991.6|9
1622544270000|2021-06-01 10:44:30|||||||||1000
1622544310000|2021-06-01 10:45:10||991.4||991.6||991.6||991.4|792
1622544330000|2021-06-01 10:45:30||991.4||991.6||991.6||991.4|0
1622544350000|2021-06-01 10:45:50|||||||||400
1622544360000|2021-06-01 10:46:00||991.4||991.4||991.4||991.4|3154
1622544370000|2021-06-01 10:46:10||991.6||991.6||991.6||991.6|0
1622544380000|2021-06-01 10:46:20||991.4||991.4||991.4||991.4|51
1622544480000|2021-06-01 10:48:00|991.6|991.2|991.4|991|991.6|991.2|991.2|991|4137
1622544490000|2021-06-01 10:48:10|991.2||991.2||991.2||991.2||1052
1622544530000|2021-06-01 10:48:50|991.4|991.2|991.4|991|991.4|991.2|991.4|991|1008
1622544550000|2021-06-01 10:49:10|991.2||991.2||991.2||991.2||0
1622544560000|2021-06-01 10:49:20|991.4||991.4||991.4||991.4||0
1622544570000|2021-06-01 10:49:30||991.2||991.2||991.2||991.2|0
1622544580000|2021-06-01 10:49:40||991||991||991||991|0
1622544600000|2021-06-01 10:50:00||991.2||991||991.2||991|0
1622544620000|2021-06-01 10:50:20|991.2||991.2||991.2||991.2||1123
1622544630000|2021-06-01 10:50:30|991.4||991.2||991.4||991.2||471
1622544650000|2021-06-01 10:50:50|991|990.8|991|990.6|991|990.8|991|990.6|684
1622544660000|2021-06-01 10:51:00|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1622544690000|2021-06-01 10:51:30|990.6|990.6|990.8|990.4|990.8|990.6|990.6|990.4|3084
1622544720000|2021-06-01 10:52:00|990.6|990.2|990.4|990.2|990.6|990.2|990.4|990.2|1125
1622544730000|2021-06-01 10:52:10||990||990||990||990|0
1622544740000|2021-06-01 10:52:20||990.2||990||990.2||990|350
1622544770000|2021-06-01 10:52:50|990.2||990.2||990.2||990.2||0
1622544780000|2021-06-01 10:53:00|990.4||990.4||990.4||990.4||0
1622544880000|2021-06-01 10:54:40|990.2||990.2||990.2||990.2||0
1622544890000|2021-06-01 10:54:50|990|989.8|990|989.8|990|989.8|990|989.8|2446
1622544900000|2021-06-01 10:55:00|990.2||990.2||990.2||990.2||1263
1622544920000|2021-06-01 10:55:20|990.4|990|990.4|990|990.4|990.2|990.4|990|4352
1622544930000|2021-06-01 10:55:30|990.6|990.2|990.8|990.4|990.8|990.6|990.6|990|5567
1622544940000|2021-06-01 10:55:40||990.6||990.6||990.6||990.6|0
1622544950000|2021-06-01 10:55:50||990.4||990.4||990.4||990.4|0
1622545000000|2021-06-01 10:56:40|990.6|990.6|990.8|990.6|990.8|990.6|990.6|990.6|3500
1622545010000|2021-06-01 10:56:50||990.4||990.4||990.4||990.4|0
1622545040000|2021-06-01 10:57:20|990.6||990.8||990.8||990.6||0
1622545200000|2021-06-01 11:00:00|991|990.6|991.2|990.8|991.2|991|991|990.4|14052
1622545210000|2021-06-01 11:00:10||991||990.8||991||990.8|0
1622545250000|2021-06-01 11:00:50|991|990.6|991|990.6|991|990.6|990.6|990.4|5315
1622545260000|2021-06-01 11:01:00|||||||||42
1622545270000|2021-06-01 11:01:10|990.8||990.8||990.8||990.8||0
1622545280000|2021-06-01 11:01:20|991|990.8|991|990.6|991|990.8|991|990.6|580
1622545370000|2021-06-01 11:02:50|990.8||990.8||990.8||990.8||0
1622545380000|2021-06-01 11:03:00|990.6|990.4|990.8|990.4|990.8|990.6|990.6|990.4|10264
1622545400000|2021-06-01 11:03:20||990.6||990.6||990.6||990.6|0
1622545410000|2021-06-01 11:03:30|991|990.8|991|990.6|991|990.8|991|990.6|1184
1622545420000|2021-06-01 11:03:40||990.8||990.8||990.8||990.8|0
1622545430000|2021-06-01 11:03:50|990.8|990.6|991|990.6|991|990.6|990.8|990.4|36
1622545460000|2021-06-01 11:04:20|990.8|990.4|990.6|990.2|990.8|990.4|990.6|990.2|0
1622545470000|2021-06-01 11:04:30|990.8|990.4|990.8|990.4|990.8|990.6|990.8|990.4|926
1622545480000|2021-06-01 11:04:40|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|2000
1622545490000|2021-06-01 11:04:50|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|3461
1622545510000|2021-06-01 11:05:10|990.6||990.6||990.6||990.6||0
1622545550000|2021-06-01 11:05:50|990.4|990.2|990.4|990|990.4|990.2|990.4|990|583
1622545580000|2021-06-01 11:06:20|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|918
1622545590000|2021-06-01 11:06:30||990.2||990.4||990.4||990.2|0
1622545600000|2021-06-01 11:06:40||990.2||990.4||990.4||990.2|0
1622545630000|2021-06-01 11:07:10||990.2||990.2||990.2||990.2|0
1622545640000|2021-06-01 11:07:20|990.8|990.4|990.8|990.4|990.8|990.6|990.8|990.4|2830
1622545650000|2021-06-01 11:07:30|991|990.6|991|990.8|991|990.8|991|990.6|8390
1622545660000|2021-06-01 11:07:40|991.2|990.6|991.2|990.8|991.2|991|991|990.6|971
1622545680000|2021-06-01 11:08:00|991|990.6|991|990.6|991|990.6|991|990.6|0
1622545720000|2021-06-01 11:08:40||990.8||990.6||990.8||990.6|0
1622545730000|2021-06-01 11:08:50||990.8||990.8||990.8||990.8|0
1622545740000|2021-06-01 11:09:00|990.8|990.6|991|990.6|991|990.6|990.8|990.6|1076
1622545760000|2021-06-01 11:09:20||990.8||990.8||990.8||990.6|625
1622545770000|2021-06-01 11:09:30|||||||||51
1622545810000|2021-06-01 11:10:10|990.8|990.6|991|990.6|991|990.6|990.8|990.6|119
1622545850000|2021-06-01 11:10:50|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1622545880000|2021-06-01 11:11:20|990.6||990.6||990.6||990.6||0
1622545890000|2021-06-01 11:11:30|990.8|990.6|990.8|990.4|990.8|990.6|990.6|990.4|2999
1622545970000|2021-06-01 11:12:50|990.6||990.6||990.6||990.6||112
1622545980000|2021-06-01 11:13:00|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|3530
1622545990000|2021-06-01 11:13:10|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|2891
1622546020000|2021-06-01 11:13:40|991|990.6|991.2|990.8|991.2|990.8|991|990.4|1885
1622546070000|2021-06-01 11:14:30|991.4|991|991.4|991|991.4|991.2|991.2|991|3825
1622546130000|2021-06-01 11:15:30||991.2||991.2||991.2||991.2|0
1622546150000|2021-06-01 11:15:50|991.2|991|991.2|991|991.4|991.2|991.2|991|4446
1622546170000|2021-06-01 11:16:10|||||||||51
1622546190000|2021-06-01 11:16:30|991.4|991.2|991.2|990.8|991.4|991.2|991|990.8|9611
1622546210000|2021-06-01 11:16:50|991.4|991|991.4|991|991.4|991|991.2|990.8|717
1622546250000|2021-06-01 11:17:30|991.6|991.2|991.8|991.4|991.8|991.6|991.6|991.2|4078
1622546260000|2021-06-01 11:17:40|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|2375
1622546290000|2021-06-01 11:18:10||991.4||991.4||991.4||991.4|0
1622546360000|2021-06-01 11:19:20||991.2||991.2||991.2||991.2|116
1622546380000|2021-06-01 11:19:40||991.4||991.4||991.4||991.4|0
1622546390000|2021-06-01 11:19:50||991.2||991.2||991.2||991.2|0
1622546410000|2021-06-01 11:20:10||991.4||991.2||991.4||991.2|0
1622546440000|2021-06-01 11:20:40|||||||||600
1622546450000|2021-06-01 11:20:50|991.8|991.4|991.8|991.4|992|991.6|991.8|991.4|5998
1622546470000|2021-06-01 11:21:10|991.6|991.2|991.6|991.2|991.6|991.4|991.6|991.2|2825
1622546480000|2021-06-01 11:21:20|991.8|991.4|992.2|992|992.2|992|991.8|991.4|13966
1622546500000|2021-06-01 11:21:40|992.4|992.2|992.4|992|992.6|992.2|992.4|992|1097
1622546520000|2021-06-01 11:22:00|992.2|992.2|992.4|992.2|992.4|992.2|992.2|992.2|129
1622546530000|2021-06-01 11:22:10|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|1969
1622546540000|2021-06-01 11:22:20||992.4||992.4||992.4||992.4|0
1622546550000|2021-06-01 11:22:30|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|2056
1622546570000|2021-06-01 11:22:50|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|229
1622546580000|2021-06-01 11:23:00|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|252
1622546610000|2021-06-01 11:23:30|992.6|992.6|993|992.6|993|992.8|992.6|992.6|3012
1622546640000|2021-06-01 11:24:00|992.8|992.4|992.4|992.2|992.8|992.4|992.4|992|6405
1622546660000|2021-06-01 11:24:20|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|998
1622546690000|2021-06-01 11:24:50|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622546700000|2021-06-01 11:25:00||992.4||992.2||992.4||992.2|0
1622546710000|2021-06-01 11:25:10||992.4||992.2||992.4||992.2|0
1622546720000|2021-06-01 11:25:20|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|2661
1622546730000|2021-06-01 11:25:30|992.6||992.8||992.8||992.6||3330
1622546860000|2021-06-01 11:27:40|992.6|992.2|992.2|992|992.8|992.2|992.2|992|7787
1622546870000|2021-06-01 11:27:50|992.4|992.2|992.4|992.2|992.6|992.4|992.4|992|5258
1622546890000|2021-06-01 11:28:10||992||992||992||992|150
1622546900000|2021-06-01 11:28:20||992.2||992||992.2||992|3000
1622547010000|2021-06-01 11:30:10|992.2|991.8|992|991.8|992.4|991.8|991.8|991.6|6921
1622547030000|2021-06-01 11:30:30||991.6||991.6||991.6||991.6|0
1622547040000|2021-06-01 11:30:40|||||||||40
1622547060000|2021-06-01 11:31:00||991.8||991.8||991.8||991.8|0
1622547070000|2021-06-01 11:31:10||991.6||991.6||991.6||991.6|0
1622547090000|2021-06-01 11:31:30||991.8||991.6||991.8||991.6|0
1622547150000|2021-06-01 11:32:30|992.2|991.8|992.2|991.8|992.4|992|992|991.8|14529
1622547170000|2021-06-01 11:32:50|992||992.2||992.2||992||0
1622547220000|2021-06-01 11:33:40|992||992||992||992||274
1622547230000|2021-06-01 11:33:50||991.6||991.8||991.8||991.6|4200
1622547270000|2021-06-01 11:34:30|992.2|992|992.2|991.8|992.2|992|992.2|991.8|4055
1622547280000|2021-06-01 11:34:40|992|991|991.4|991|992.2|991.4|991.2|991|83826
1622547290000|2021-06-01 11:34:50||991.2||991.2||991.2||991.2|415
1622547300000|2021-06-01 11:35:00|991.6|991.4|992|991.8|992|991.8|991.6|991.4|9808
1622547310000|2021-06-01 11:35:10|991.8|991.6|991.2|990.8|991.8|991.6|990.8|990.4|83045
1622547320000|2021-06-01 11:35:20|991.4|991|991.4|991|991.4|991|991.4|991|0
1622547330000|2021-06-01 11:35:30||991.2||991||991.2||991|0
1622547340000|2021-06-01 11:35:40|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|5528
1622547350000|2021-06-01 11:35:50|991.8||991.8||991.8||991.8||3720
1622547370000|2021-06-01 11:36:10|991.6||991.6||991.6||991.6||0
1622547380000|2021-06-01 11:36:20|991.4|991.2|991.4|991|991.4|991.2|991.4|991|3112
1622547390000|2021-06-01 11:36:30|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622547410000|2021-06-01 11:36:50|991|991|991.2|990.8|991.2|991|991|990.8|2396
1622547430000|2021-06-01 11:37:10|991.4|991|991.4|991|991.4|991|991.4|991|2656
1622547470000|2021-06-01 11:37:50|991.2||991.2||991.4||991.2||463
1622547510000|2021-06-01 11:38:30|991|990.8|991.2|990.8|991.2|990.8|991|990.8|7270
1622547530000|2021-06-01 11:38:50|991||991.2||991.2||991||0
1622547560000|2021-06-01 11:39:20|991||991||991||991||0
1622547590000|2021-06-01 11:39:50|991.2|991|991.2|991|991.2|991|991.2|991|5848
1622547600000|2021-06-01 11:40:00||990.8||990.8||990.8||990.8|298
1622547630000|2021-06-01 11:40:30|991.6|991|991|990.6|991.6|991.4|991|990.6|36934
1622547690000|2021-06-01 11:41:30|990.8||990.8||990.8||990.8||231
1622547720000|2021-06-01 11:42:00|991|990.8|991.4|991.2|991.4|991.2|991|990.8|3891
1622547750000|2021-06-01 11:42:30|991.6||991.4||991.6||991.4||3511
1622547760000|2021-06-01 11:42:40|991.2|991|991.2|990.8|991.2|991|991.2|990.8|3424
1622547780000|2021-06-01 11:43:00|991|990.6|991|990.6|991|990.6|991|990.6|0
1622547820000|2021-06-01 11:43:40|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622547870000|2021-06-01 11:44:30|991.4|991|991.4|991|991.4|991|991.4|991|1030
1622547880000|2021-06-01 11:44:40|991.2|991.2|991.4|991.2|991.4|991.2|991.2|991.2|3485
1622547900000|2021-06-01 11:45:00|991.2|991|991.2|991|991.2|991|991.2|991|7174
1622547910000|2021-06-01 11:45:10|991.4|991.2|991.2|991|991.4|991.2|991.2|991|1342
1622547930000|2021-06-01 11:45:30|||||||||1000
1622548000000|2021-06-01 11:46:40|991|990.8|991|990.8|991|990.8|991|990.8|625
1622548010000|2021-06-01 11:46:50|||||||||1126
1622548020000|2021-06-01 11:47:00|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|2
1622548060000|2021-06-01 11:47:40||990.6||990.4||990.6||990.4|0
1622548080000|2021-06-01 11:48:00|990.6|990.6|990.8|990.4|990.8|990.6|990.6|990.4|453
1622548120000|2021-06-01 11:48:40|990.6||990.6||990.6||990.6||0
1622548140000|2021-06-01 11:49:00|990.8||990.8||990.8||990.8||7145
1622548200000|2021-06-01 11:50:00|990.6||990.6||990.6||990.6||0
1622548230000|2021-06-01 11:50:30|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|2539
1622548240000|2021-06-01 11:50:40|991|990.8|991|990.6|991|990.8|991|990.6|1199
1622548300000|2021-06-01 11:51:40|990.8|990.8|991.2|991|991.2|991|990.8|990.8|1813
1622548310000|2021-06-01 11:51:50|991.4|991.2|991.6|991.4|991.6|991.4|991.4|991.2|1845
1622548320000|2021-06-01 11:52:00|991.4|991.2|991.2|991|991.4|991.2|991|990.8|6038
1622548330000|2021-06-01 11:52:10|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|0
1622548350000|2021-06-01 11:52:30|991.2|991|991.2|990.8|991.2|991|991|990.8|4222
1622548390000|2021-06-01 11:53:10|991.4|991|991.4|991|991.4|991|991.4|991|0
1622548410000|2021-06-01 11:53:30|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|1256
1622548420000|2021-06-01 11:53:40|991.8||991.6||991.8||991.6||0
1622548440000|2021-06-01 11:54:00|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|3451
1622548450000|2021-06-01 11:54:10|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.2|0
1622548480000|2021-06-01 11:54:40||991.2||991.2||991.2||991.2|0
1622548500000|2021-06-01 11:55:00||991.4||991.2||991.4||991.2|0
1622548510000|2021-06-01 11:55:10||991.4||991.4||991.4||991.4|0
1622548520000|2021-06-01 11:55:20|991.8|991.2|991.6|991.2|991.8|991.4|991.6|991.2|0
1622548540000|2021-06-01 11:55:40|991.8|991.4|991.8|991.4|991.8|991.6|991.8|991.4|4
1622548630000|2021-06-01 11:57:10|992|991.6|992.2|991.8|992.2|992|992|991.4|2782
1622548660000|2021-06-01 11:57:40|992||992.2||992.2||992||0
1622548680000|2021-06-01 11:58:00|992.4|992|992.4|992.2|992.4|992.2|992.4|991.8|3636
1622548710000|2021-06-01 11:58:30|992.2|992|992.2|991.8|992.2|992|992|991.8|9069
1622548720000|2021-06-01 11:58:40|992|991.6|991.8|991.6|992|991.6|991.8|991.6|3
1622548730000|2021-06-01 11:58:50|992|991.8|992|991.8|992|991.8|992|991.8|2794
1622548800000|2021-06-01 12:00:00|992.2||992.2||992.2||992.2||4063
1622548830000|2021-06-01 12:00:30|992.4|992|992.4|992|992.4|992.2|992.4|992|1123
1622548840000|2021-06-01 12:00:40|992.6|992.2|992.6|992.4|992.6|992.4|992.6|992.2|2944
1622548850000|2021-06-01 12:00:50|||||||||150
1622548860000|2021-06-01 12:01:00|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|1776
1622548870000|2021-06-01 12:01:10||992.2||992.2||992.4||992.2|0
1622548890000|2021-06-01 12:01:30||992.4||992.4||992.4||992.4|0
1622548910000|2021-06-01 12:01:50|992.8|992.6|993|992.6|993|992.6|992.8|992.6|40
1622548960000|2021-06-01 12:02:40|992.8|992.8|992.8|992.6|993|992.8|992.8|992.6|1950
1622549010000|2021-06-01 12:03:30|993||993||993||993||500
1622549040000|2021-06-01 12:04:00||992.8||992.6||992.8||992.6|1500
1622549060000|2021-06-01 12:04:20|||||||||110
1622549130000|2021-06-01 12:05:30|992.8||993||993||992.8||0
1622549140000|2021-06-01 12:05:40||992.8||992.8||992.8||992.8|0
1622549170000|2021-06-01 12:06:10|||||||||2925
1622549300000|2021-06-01 12:08:20|||||||||5113
1622549330000|2021-06-01 12:08:50|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|648
1622549340000|2021-06-01 12:09:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|338
1622549360000|2021-06-01 12:09:20|993|992.8|993|992.8|993|992.8|993|992.8|321
1622549370000|2021-06-01 12:09:30||992.6||992.6||992.6||992.6|0
1622549450000|2021-06-01 12:10:50||992.8||992.8||992.8||992.8|0
1622549460000|2021-06-01 12:11:00|993.2|993|993.4|993|993.4|993|993.2|993|7901
1622549500000|2021-06-01 12:11:40|993.2||993.4||993.4||993.2||2004
1622549550000|2021-06-01 12:12:30|993.2|992.8|993.2|992.8|993.4|992.8|993.2|992.8|0
1622549570000|2021-06-01 12:12:50|993|992.6|992.8|992.4|993|992.6|992.8|992.4|1270
1622549580000|2021-06-01 12:13:00|992.6||992.6||992.6||992.6||0
1622549600000|2021-06-01 12:13:20|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|927
1622549620000|2021-06-01 12:13:40|992.4||992.6||992.6||992.4||0
1622549630000|2021-06-01 12:13:50|992.4||992.6||992.6||992.4||0
1622549680000|2021-06-01 12:14:40|992.4||992.4||992.4||992.4||0
1622549700000|2021-06-01 12:15:00|992.6|992.4|992.6|992.2|992.8|992.6|992.6|992.2|3899
1622549760000|2021-06-01 12:16:00|992.4||992.6||992.6||992.4||1570
1622549780000|2021-06-01 12:16:20||992.4||992.4||992.4||992.4|0
1622549820000|2021-06-01 12:17:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|223
1622549840000|2021-06-01 12:17:20||992.4||992.4||992.4||992.4|0
1622549860000|2021-06-01 12:17:40|993|992.6|993|992.6|993|992.8|993|992.6|2102
1622549870000|2021-06-01 12:17:50|992.8||993||993||992.8||0
1622549900000|2021-06-01 12:18:20|992.8||992.8||992.8||992.8||0
1622549980000|2021-06-01 12:19:40|||||||||260
1622550020000|2021-06-01 12:20:20|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|5799
1622550030000|2021-06-01 12:20:30|993|992.8|992.8|992.6|993|992.8|992.8|992.6|95
1622550060000|2021-06-01 12:21:00|993||993||993||993||0
1622550100000|2021-06-01 12:21:40||992.8||992.8||992.8||992.8|0
1622550140000|2021-06-01 12:22:20|993.2|993|993.4|993|993.4|993|993.2|993|3382
1622550270000|2021-06-01 12:24:30|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|1732
1622550280000|2021-06-01 12:24:40|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|0
1622550290000|2021-06-01 12:24:50|994|993.6|993.8|993.4|994|993.6|993.6|993.4|2431
1622550330000|2021-06-01 12:25:30|993.6|993.2|993.6|993.2|993.6|993.2|993.4|993.2|6948
1622550340000|2021-06-01 12:25:40||993.4||993.4||993.4||993.4|2932
1622550350000|2021-06-01 12:25:50|||||||||4253
1622550360000|2021-06-01 12:26:00|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|14
1622550370000|2021-06-01 12:26:10|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|2887
1622550380000|2021-06-01 12:26:20|993.8||993.8||993.8||993.8||1108
1622550390000|2021-06-01 12:26:30|993.6|993.2|993.6|993.2|993.6|993.2|993.4|993.2|869
1622550450000|2021-06-01 12:27:30|993.4|993|993.4|993|993.4|993|993|992.8|1623
1622550490000|2021-06-01 12:28:10||993.2||993||993.2||993|0
1622550520000|2021-06-01 12:28:40|993.2|992.8|993.2|992.8|993.2|992.8|993|992.8|2038
1622550580000|2021-06-01 12:29:40|993|992.6|993|992.6|993|992.6|993|992.6|0
1622550590000|2021-06-01 12:29:50|992.8|992.8|992.6|992.4|992.8|992.8|992.6|992.4|7061
1622550600000|2021-06-01 12:30:00||992.2||992.2||992.2||992.2|0
1622550610000|2021-06-01 12:30:10|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|8
1622550660000|2021-06-01 12:31:00|993|992.6|993|992.6|993|992.8|993|992.6|5248
1622550670000|2021-06-01 12:31:10||992.8||992.6||992.8||992.6|0
1622550680000|2021-06-01 12:31:20||992.8||992.6||992.8||992.6|0
1622550690000|2021-06-01 12:31:30|993.2|992.8|993|992.8|993.2|993|993|992.8|2390
1622550700000|2021-06-01 12:31:40||992.6||992.6||992.6||992.6|447
1622550710000|2021-06-01 12:31:50||992.8||992.8||992.8||992.8|250
1622550720000|2021-06-01 12:32:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|1026
1622550750000|2021-06-01 12:32:30|||||||||48
1622550760000|2021-06-01 12:32:40|993|992.8|993|992.8|993|992.8|993|992.8|4117
1622550770000|2021-06-01 12:32:50||992.6||992.6||992.6||992.6|0
1622550780000|2021-06-01 12:33:00|992.8||993||993||992.8||0
1622550790000|2021-06-01 12:33:10||992.8||992.8||992.8||992.8|0
1622550810000|2021-06-01 12:33:30|993.2|993|993.4|993|993.4|993.2|993.2|992.8|8006
1622550840000|2021-06-01 12:34:00|993.2|992.8|993.2|993|993.2|993|993|992.8|2386
1622550850000|2021-06-01 12:34:10||992.8||992.8||992.8||992.8|0
1622550860000|2021-06-01 12:34:20||993||993||993||993|0
1622550880000|2021-06-01 12:34:40|993|992.8|993.2|992.8|993.2|992.8|993|992.8|200
1622550890000|2021-06-01 12:34:50|993||993||993.2||993||0
1622550910000|2021-06-01 12:35:10|||||||||13
1622550920000|2021-06-01 12:35:20|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|3017
1622550940000|2021-06-01 12:35:40|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|3287
1622550950000|2021-06-01 12:35:50|||||||||324
1622550980000|2021-06-01 12:36:20|992.4||992.4||992.4||992.4||0
1622551000000|2021-06-01 12:36:40|992.2|992|992.4|992|992.4|992|992.2|992|991
1622551090000|2021-06-01 12:38:10|||||||||18
1622551100000|2021-06-01 12:38:20|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|0
1622551120000|2021-06-01 12:38:40|992||992||992||992||0
1622551140000|2021-06-01 12:39:00|991.8|991.6|991.8|991.6|992|991.6|991.8|991.6|1260
1622551150000|2021-06-01 12:39:10|991.6|991.4|991.8|991.6|991.8|991.6|991.6|991.4|5839
1622551170000|2021-06-01 12:39:30|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|316
1622551210000|2021-06-01 12:40:10|991.8|991.6|992|991.8|992|991.8|991.8|991.6|14372
1622551220000|2021-06-01 12:40:20|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|964
1622551300000|2021-06-01 12:41:40|992|991.6|992|991.8|992|991.8|992|991.6|5000
1622551320000|2021-06-01 12:42:00|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|1482
1622551340000|2021-06-01 12:42:20|991.6||991.8||991.8||991.6||260
1622551350000|2021-06-01 12:42:30|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622551380000|2021-06-01 12:43:00|991.8|991.4|991.6|991.2|991.8|991.4|991.6|991.2|521
1622551390000|2021-06-01 12:43:10|991.8|991.4|991.8|991.4|991.8|991.6|991.6|991.4|232
1622551410000|2021-06-01 12:43:30|991.6||991.6||991.6||991.6||0
1622551430000|2021-06-01 12:43:50|991.4|991.2|991.4|991|991.4|991.2|991.4|991|161
1622551470000|2021-06-01 12:44:30|991.6|991.2|991.6|991.2|991.6|991.4|991.6|991.2|3
1622551480000|2021-06-01 12:44:40|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1622551490000|2021-06-01 12:44:50|991.6|991.2|991.4|991.2|991.6|991.4|991.4|991.2|3352
1622551500000|2021-06-01 12:45:00|991.6|991|991.4|991.2|991.6|991.2|991.2|991|17054
1622551510000|2021-06-01 12:45:10|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|329
1622551550000|2021-06-01 12:45:50|991.4||991.4||991.4||991.4||0
1622551600000|2021-06-01 12:46:40|991.6|991|991.4|991|991.6|991.2|991.2|991|10593
1622551620000|2021-06-01 12:47:00|991.2|991.2|991.6|991.4|991.6|991.4|991.2|991.2|5894
1622551680000|2021-06-01 12:48:00|991.8|991.6|992|991.8|992|991.8|991.8|991.4|6495
1622551720000|2021-06-01 12:48:40|||||||||1100
1622551750000|2021-06-01 12:49:10|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|5382
1622551770000|2021-06-01 12:49:30|992||992||992||992||0
1622551810000|2021-06-01 12:50:10|992.2|991.8|992.2|991.8|992.2|992|992.2|991.8|754
1622551860000|2021-06-01 12:51:00|992.4|992|992.4|992|992.4|992.2|992.4|992|5813
1622551880000|2021-06-01 12:51:20||992.2||992||992.2||992|0
1622551910000|2021-06-01 12:51:50|||||||||100
1622551930000|2021-06-01 12:52:10|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622551950000|2021-06-01 12:52:30|992.4||992.6||992.6||992.4||1000
1622551980000|2021-06-01 12:53:00|992.4||992.6||992.6||992.4||0
1622552040000|2021-06-01 12:54:00||992.4||992.4||992.4||992.4|1600
1622552050000|2021-06-01 12:54:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1530
1622552060000|2021-06-01 12:54:20|992.6||992.6||992.6||992.6||0
1622552070000|2021-06-01 12:54:30|992.4||992.4||992.6||992.4||0
1622552080000|2021-06-01 12:54:40|992.6||992.6||992.6||992.6||0
1622552090000|2021-06-01 12:54:50|||||||||1177
1622552280000|2021-06-01 12:58:00|992.8|992.4|993|992.6|993|992.6|992.8|992.2|4088
1622552310000|2021-06-01 12:58:30||992.8||992.6||992.8||992.6|0
1622552320000|2021-06-01 12:58:40||992.8||992.6||992.8||992.6|0
1622552330000|2021-06-01 12:58:50||992.8||992.8||992.8||992.8|0
1622552340000|2021-06-01 12:59:00|||||||||170
1622552350000|2021-06-01 12:59:10|||||||||186
1622552360000|2021-06-01 12:59:20|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|881
1622552380000|2021-06-01 12:59:40|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|2861
1622552390000|2021-06-01 12:59:50|993||993||993||993||0
1622552400000|2021-06-01 13:00:00|992.8|992.4|992.6|992.4|992.8|992.4|992.6|992.4|748
1622552470000|2021-06-01 13:01:10|||||||||15
1622552500000|2021-06-01 13:01:40|992.4|992.2|992.6|992.2|992.6|992.2|992.2|992|9429
1622552510000|2021-06-01 13:01:50||992.4||992.4||992.4||992.4|0
1622552520000|2021-06-01 13:02:00||992.2||992.2||992.2||992.2|0
1622552530000|2021-06-01 13:02:10||992.4||992.4||992.4||992.4|0
1622552560000|2021-06-01 13:02:40|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|18
1622552570000|2021-06-01 13:02:50|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|1163
1622552590000|2021-06-01 13:03:10|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|498
1622552600000|2021-06-01 13:03:20|992.4||992.4||992.6||992.4||3500
1622552610000|2021-06-01 13:03:30|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|7813
1622552620000|2021-06-01 13:03:40|||||||||69
1622552650000|2021-06-01 13:04:10|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|1732
1622552660000|2021-06-01 13:04:20||992.4||992.4||992.4||992.4|802
1622552670000|2021-06-01 13:04:30||992.2||992.2||992.2||992.2|0
1622552720000|2021-06-01 13:05:20||992.4||992.2||992.4||992.2|0
1622552750000|2021-06-01 13:05:50|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|278
1622552770000|2021-06-01 13:06:10|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|1631
1622552780000|2021-06-01 13:06:20||992.4||992.4||992.4||992.4|0
1622552790000|2021-06-01 13:06:30|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|221
1622552820000|2021-06-01 13:07:00|992.6|992.2|992.6|992.4|992.6|992.4|992.4|992.2|100
1622552830000|2021-06-01 13:07:10|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|1418
1622552840000|2021-06-01 13:07:20|993|992.8|993|992.8|993|992.8|993|992.8|3
1622552850000|2021-06-01 13:07:30||992.6||992.8||992.8||992.6|805
1622552860000|2021-06-01 13:07:40|993.2|993|993.2|993|993.2|993|993.2|993|889
1622552890000|2021-06-01 13:08:10|993|992.8|993|992.8|993|992.8|993|992.8|1840
1622552910000|2021-06-01 13:08:30|993.2|992.6|992.8|992.6|993.2|992.6|992.8|992.6|117
1622552940000|2021-06-01 13:09:00||992.4||992.4||992.4||992.4|0
1622553000000|2021-06-01 13:10:00|||||||||320
1622553090000|2021-06-01 13:11:30|993|992.6|992.8|992.6|993|992.8|992.8|992.6|5868
1622553150000|2021-06-01 13:12:30|993|992.8|993|992.8|993|992.8|993|992.8|12
1622553170000|2021-06-01 13:12:50|993.2|993|993.2|993|993.2|993|993.2|993|3938
1622553200000|2021-06-01 13:13:20|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|2986
1622553260000|2021-06-01 13:14:20|993.4|993|993|992.8|993.6|993|993|992.8|6931
1622553270000|2021-06-01 13:14:30|993.2|993|993|992.8|993.2|993|993|992.8|1023
1622553290000|2021-06-01 13:14:50|992.8|992.6|993|992.8|993|992.8|992.8|992.4|9986
1622553370000|2021-06-01 13:16:10|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.4|1460
1622553380000|2021-06-01 13:16:20|992.4|992.2|992.4|992|992.4|992.2|992.4|992|1297
1622553390000|2021-06-01 13:16:30|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622553400000|2021-06-01 13:16:40||992.4||992.4||992.4||992.4|0
1622553410000|2021-06-01 13:16:50|992.8||992.8||992.8||992.8||1215
1622553450000|2021-06-01 13:17:30|993|992.6|993|992.6|993|992.6|993|992.6|0
1622553490000|2021-06-01 13:18:10|992.8|992.8|993|992.6|993|992.8|992.8|992.6|1453
1622553540000|2021-06-01 13:19:00|993.2|992.8|993.2|993|993.2|993|993.2|992.8|263
1622553570000|2021-06-01 13:19:30|993|992.8|993.2|992.8|993.2|992.8|993|992.8|2281
1622553580000|2021-06-01 13:19:40|993||993||993||993||0
1622553590000|2021-06-01 13:19:50|993.2|993|993.2|992.8|993.2|993|993.2|992.8|1000
1622553610000|2021-06-01 13:20:10|993||993||993||993||0
1622553630000|2021-06-01 13:20:30|992.8|992.6|993|992.6|993|992.6|992.8|992.6|3909
1622553640000|2021-06-01 13:20:40|992.8|992.4|992.8|992.4|993|992.6|992.6|992.4|7280
1622553650000|2021-06-01 13:20:50|993|992.6|992.8|992.4|993|992.8|992.8|992.4|13619
1622553680000|2021-06-01 13:21:20|992.6|992.2|993|992.6|993|992.8|992.6|992.2|602
1622553690000|2021-06-01 13:21:30|993.2|992.8|993|992.6|993.2|992.8|992.8|992.6|7554
1622553700000|2021-06-01 13:21:40|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1622553730000|2021-06-01 13:22:10|993|992.6|993|992.8|993|992.8|993|992.6|0
1622553740000|2021-06-01 13:22:20|992.8|992.6|992.6|992.2|993|992.6|992.6|992.2|800
1622553750000|2021-06-01 13:22:30|992.8|992.4|993|992.6|993|992.6|992.8|992.4|0
1622553760000|2021-06-01 13:22:40|992.8|992.8|993|992.6|993|992.8|992.8|992.6|1007
1622553790000|2021-06-01 13:23:10|992.8|992.4|992.8|992.4|992.8|992.6|992.6|992.4|2136
1622553800000|2021-06-01 13:23:20|992.6||992.6||992.8||992.6||0
1622553830000|2021-06-01 13:23:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|5
1622553840000|2021-06-01 13:24:00|||||||||21
1622553860000|2021-06-01 13:24:20|||||||||28
1622553880000|2021-06-01 13:24:40|992.2|992|992.2|992|992.2|992|992.2|992|2577
1622553890000|2021-06-01 13:24:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3222
1622553900000|2021-06-01 13:25:00|992.2|992|992.2|992|992.2|992|992.2|992|432
1622553910000|2021-06-01 13:25:10|992.4||992.4||992.4||992.4||0
1622553940000|2021-06-01 13:25:40||992.2||992.2||992.2||992.2|0
1622553980000|2021-06-01 13:26:20|992.2|992|992.4|992|992.4|992|992.2|992|2137
1622554010000|2021-06-01 13:26:50||992.2||992.2||992.2||992.2|0
1622554100000|2021-06-01 13:28:20|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|0
1622554150000|2021-06-01 13:29:10|||||||||1632
1622554160000|2021-06-01 13:29:20|992.8|992.6|993|992.6|993|992.6|992.8|992.6|3811
1622554180000|2021-06-01 13:29:40||992.8||992.8||992.8||992.8|0
1622554190000|2021-06-01 13:29:50|993.2|993|993.2|992.8|993.2|993|993.2|992.8|2555
1622554200000|2021-06-01 13:30:00|993.4|993|993|992.8|993.8|993.6|993|992.8|23947
1622554210000|2021-06-01 13:30:10|993.2|993|993.2|993|993.2|993|993.2|993|1524
1622554220000|2021-06-01 13:30:20|993.4|993.2|994|993.6|994|993.8|993.4|993.2|12665
1622554230000|2021-06-01 13:30:30|994.2|993.8|994.4|994|994.8|994.4|994.2|993.8|43111
1622554240000|2021-06-01 13:30:40|994.6|994.2|994.4|994.2|994.6|994.2|994.2|994|2118
1622554250000|2021-06-01 13:30:50|994.6|994.4|994.6|994.2|994.6|994.4|994.6|994.2|1370
1622554260000|2021-06-01 13:31:00|994.4|994.4|994.6|994.2|994.6|994.4|994.2|994|15237
1622554270000|2021-06-01 13:31:10|994.4|994|994.4|994|994.4|994|994.2|994|527
1622554290000|2021-06-01 13:31:30|994.2||994.4||994.4||994.2||4900
1622554300000|2021-06-01 13:31:40|994.2|993.8|994|993.8|994.2|993.8|994|993.8|2387
1622554310000|2021-06-01 13:31:50|||||||||100
1622554320000|2021-06-01 13:32:00|994.2|994|994.2|994|994.2|994|994|993.8|4331
1622554340000|2021-06-01 13:32:20|994|993.8|994|993.8|994|993.8|994|993.8|13796
1622554350000|2021-06-01 13:32:30|993.8|993.6|993.8|993.4|994|993.6|993.6|993.4|5224
1622554360000|2021-06-01 13:32:40|994|993.6|994|993.6|994|993.6|994|993.6|0
1622554370000|2021-06-01 13:32:50|993.8|993.4|993.6|993.4|993.8|993.4|993.6|993.4|0
1622554380000|2021-06-01 13:33:00|993.8|993.6|994.2|993.8|994.2|993.8|993.8|993.6|8864
1622554390000|2021-06-01 13:33:10|994|994|994|993.8|994.2|994|994|993.8|38
1622554400000|2021-06-01 13:33:20|994.2|994|994.2|993.8|994.2|994|994|993.8|6524
1622554410000|2021-06-01 13:33:30|994.4|994|994.4|994|994.6|994.2|994.2|994|2379
1622554420000|2021-06-01 13:33:40|994.6|994.2|994.8|994.4|994.8|994.4|994.6|994.2|2264
1622554430000|2021-06-01 13:33:50|994.6||994.8||994.8||994.6||0
1622554440000|2021-06-01 13:34:00|994.6|994.2|994.6|994.4|994.8|994.4|994.4|994.2|3277
1622554460000|2021-06-01 13:34:20|994.8|994.6|994.8|994.4|994.8|994.6|994.6|994.4|1197
1622554470000|2021-06-01 13:34:30|994.6|994.2|994.8|994.4|994.8|994.4|994.4|994.2|13161
1622554480000|2021-06-01 13:34:40||994.6||994.6||994.6||994.6|1028
1622554490000|2021-06-01 13:34:50|994.6|994.4|994.8|994.4|994.8|994.4|994.6|994.4|1915
1622554500000|2021-06-01 13:35:00|995|994.6|995.4|995|995.6|995.4|995|994.4|104587
1622554510000|2021-06-01 13:35:10|995.2|995.2|995|994.8|995.2|995.2|994.8|994.6|14344
1622554520000|2021-06-01 13:35:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|1050
1622554530000|2021-06-01 13:35:30|994.6|994.4|994.4|994.2|994.8|994.4|994.4|994|1732
1622554540000|2021-06-01 13:35:40|994.6|994.4|995.2|995|995.4|995.2|994.4|994.2|24441
1622554550000|2021-06-01 13:35:50|995|994.8|995.2|994.8|995.2|994.8|995|994.8|1446
1622554560000|2021-06-01 13:36:00|995||995||995.2||995||1138
1622554570000|2021-06-01 13:36:10|994.8|994.6|995|994.8|995|994.8|994.8|994.6|3140
1622554580000|2021-06-01 13:36:20|994.8|994.6|995|994.6|995|994.8|994.8|994.6|4
1622554590000|2021-06-01 13:36:30|994.8|994.8|994.8|994.6|995|994.8|994.8|994.4|7004
1622554610000|2021-06-01 13:36:50|||||||||294
1622554620000|2021-06-01 13:37:00|||||||||51
1622554630000|2021-06-01 13:37:10|995|994.8|995|994.6|995|994.8|994.8|994.6|3204
1622554640000|2021-06-01 13:37:20|994.8|994.8|995|994.6|995|994.8|994.6|994.4|4857
1622554650000|2021-06-01 13:37:30|994.8||994.8||994.8||994.8||0
1622554660000|2021-06-01 13:37:40|||||||||1878
1622554670000|2021-06-01 13:37:50|995|994.8|995|994.8|995|994.8|995|994.8|1996
1622554680000|2021-06-01 13:38:00|||||||||1239
1622554690000|2021-06-01 13:38:10|994.8|994.6|995|994.8|995|994.8|994.8|994.6|3341
1622554700000|2021-06-01 13:38:20||994.6||994.8||994.8||994.6|100
1622554710000|2021-06-01 13:38:30|994.8|994.6|995|994.6|995|994.6|994.8|994.6|1168
1622554720000|2021-06-01 13:38:40|994.8|994.4|994.8|994.4|994.8|994.6|994.6|994.4|7513
1622554730000|2021-06-01 13:38:50|995|994.6|994.6|994.4|995|994.8|994.6|994.4|26250
1622554740000|2021-06-01 13:39:00|994.4|994.2|994.6|994.4|994.6|994.4|994.2|994|34745
1622554750000|2021-06-01 13:39:10|994.8|994.6|995|994.6|995|994.8|994.8|994.6|4038
1622554760000|2021-06-01 13:39:20|994.8|994.4|994.8|994.4|994.8|994.4|994.6|994.4|5544
1622554770000|2021-06-01 13:39:30|995|994.6|994.6|994.4|995|994.6|994.6|994.4|13909
1622554780000|2021-06-01 13:39:40|994.4|994.2|994.6|994.4|994.6|994.4|994.4|994|1900
1622554790000|2021-06-01 13:39:50|994.8|994.6|994.8|994.4|994.8|994.6|994.6|994.4|10397
1622554810000|2021-06-01 13:40:10|994.6|994.2|994.6|994.2|994.8|994.4|994.2|994|17148
1622554820000|2021-06-01 13:40:20|994.4|994.4|994.2|993.8|994.6|994.4|994|993.8|12459
1622554830000|2021-06-01 13:40:30|994|993.6|994|993.8|994|993.8|993.6|993.4|16616
1622554840000|2021-06-01 13:40:40|994.2|994|994.2|993.8|994.4|994.2|994.2|993.8|10851
1622554850000|2021-06-01 13:40:50|994|993.6|993.6|993.2|994|993.6|993.6|993.2|7089
1622554860000|2021-06-01 13:41:00|993.4|993.4|993.8|993.4|993.8|993.4|993.4|993.2|2812
1622554880000|2021-06-01 13:41:20|994|993.6|994|993.8|994.2|994|994|993.6|4980
1622554890000|2021-06-01 13:41:30|993.8|993.6|993.8|993.4|993.8|993.6|993.6|993.4|3530
1622554900000|2021-06-01 13:41:40|993.6|993.2|993.4|993|993.6|993.2|993.4|993|221
1622554910000|2021-06-01 13:41:50|993.6|993.2|994.2|994|994.6|994.4|993.6|993.2|27966
1622554920000|2021-06-01 13:42:00|994.4|994.2|994.4|994|994.4|994.2|994.4|994|0
1622554930000|2021-06-01 13:42:10|994.6|994.2|994.6|994.4|994.6|994.4|994.4|994.2|1083
1622554940000|2021-06-01 13:42:20|994.4|994.2|994.6|994.2|994.6|994.4|994.4|994.2|994
1622554950000|2021-06-01 13:42:30|994.4|994|994.2|993.8|994.4|994|994.2|993.8|5459
1622554960000|2021-06-01 13:42:40||994||994||994||994|0
1622554970000|2021-06-01 13:42:50|994|993.8|994|993.8|994.4|994.2|994|993.6|1830
1622554980000|2021-06-01 13:43:00|994.2|994|994.6|994.2|994.6|994.2|994.2|994|1219
1622554990000|2021-06-01 13:43:10|994.8|994.4|994.6|994.4|995|994.6|994.6|994.4|5272
1622555000000|2021-06-01 13:43:20|994.8|994.6|994.8|994.4|994.8|994.6|994.8|994.4|56
1622555020000|2021-06-01 13:43:40|995.2|994.6|995.2|995|995.4|995.2|995.2|994.4|22874
1622555030000|2021-06-01 13:43:50||994.8||995||995||994.8|2209
1622555040000|2021-06-01 13:44:00||994.8||994.8||995||994.8|300
1622555050000|2021-06-01 13:44:10|995|994.6|995|994.6|995.2|995|994.8|994.6|6600
1622555060000|2021-06-01 13:44:20||994.8||994.6||994.8||994.6|0
1622555070000|2021-06-01 13:44:30|994.8|994.4|994.6|994.2|994.8|994.4|994.6|994.2|1671
1622555110000|2021-06-01 13:45:10||994.4||994.2||994.4||994.2|1017
1622555120000|2021-06-01 13:45:20|994.4|994|994|993.6|994.4|994|993.8|993.6|15266
1622555130000|2021-06-01 13:45:30|993.8|993.4|993.8|993.4|994|993.4|993.6|993.4|1152
1622555140000|2021-06-01 13:45:40|994|993.6|993.8|993.4|994|993.8|993.6|993.4|9522
1622555150000|2021-06-01 13:45:50|994|993.6|993.8|993.4|994|993.6|993.8|993.4|1451
1622555160000|2021-06-01 13:46:00|993.6|993.6|993.6|993.2|993.8|993.6|993.4|993|13802
1622555170000|2021-06-01 13:46:10|993.8||993.6||993.8||993.6||1566
1622555180000|2021-06-01 13:46:20|993.8|993.4|993.8|993.4|993.8|993.6|993.8|993.2|1695
1622555190000|2021-06-01 13:46:30|993.6|993.2|993.6|993.2|993.8|993.4|993.6|993.2|961
1622555200000|2021-06-01 13:46:40|993.8|993.4|993.8|993.4|993.8|993.6|993.8|993.4|1721
1622555210000|2021-06-01 13:46:50|994|993.6|994.4|994|994.6|994.4|994|993.6|17172
1622555220000|2021-06-01 13:47:00|994.2|994.2|994.4|994|994.4|994.2|994.2|994|2802
1622555230000|2021-06-01 13:47:10|994.2|993.8|993.8|993.6|994.2|993.8|993.8|993.6|12151
1622555240000|2021-06-01 13:47:20||993.4||993.4||993.6||993.4|1437
1622555250000|2021-06-01 13:47:30|993.6|993.6|993.6|993.4|994|993.8|993.6|993.2|23246
1622555260000|2021-06-01 13:47:40|993.8|993.6|993.8|993.4|993.8|993.6|993.6|993.2|5079
1622555270000|2021-06-01 13:47:50|994|993.6|994.2|994|994.2|994|994|993.4|44749
1622555280000|2021-06-01 13:48:00|994|993.8|994.4|994|994.4|994|993.6|993.2|46042
1622555290000|2021-06-01 13:48:10|994.2|993.8|994.4|994.2|994.4|994.2|994|993.8|10199
1622555320000|2021-06-01 13:48:40|994.6|994.4|994.8|994.6|995|994.6|994.6|994.2|3613
1622555350000|2021-06-01 13:49:10|994.6|994.4|994.4|994|994.6|994.4|994.4|994|717
1622555360000|2021-06-01 13:49:20|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994|1645
1622555370000|2021-06-01 13:49:30|994.4|994.2|994.4|994.2|994.6|994.4|994.4|994.2|1153
1622555380000|2021-06-01 13:49:40|994.6|994.4|994.4|994.2|994.6|994.4|994.4|994.2|1143
1622555390000|2021-06-01 13:49:50|994.2|994|994.2|994|994.2|994|994.2|993.8|14077
1622555400000|2021-06-01 13:50:00|994.4|994.2|994.8|994.4|994.8|994.4|994.4|994.2|7056
1622555410000|2021-06-01 13:50:10|995|994.6|995.2|994.8|995.2|995|995|994.6|5616
1622555420000|2021-06-01 13:50:20|995|995|995.2|995|995.2|995|995|994.6|6122
1622555430000|2021-06-01 13:50:30|995|994.8|995.2|994.8|995.2|995|995|994.6|960
1622555440000|2021-06-01 13:50:40|995|994.6|995|994.8|995.2|994.8|994.8|994.6|2953
1622555450000|2021-06-01 13:50:50|995.2||995.2||995.2||995.2||0
1622555460000|2021-06-01 13:51:00|995|994.6|995|994.6|995.2|994.6|994.6|994.2|6476
1622555470000|2021-06-01 13:51:10|995.2|994.8|995|994.8|995.2|994.8|995|994.6|0
1622555480000|2021-06-01 13:51:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.4|5
1622555500000|2021-06-01 13:51:40||994.4||994.4||994.4||994.4|0
1622555510000|2021-06-01 13:51:50||994.6||994.6||994.6||994.4|1902
1622555520000|2021-06-01 13:52:00|||||||||2003
1622555540000|2021-06-01 13:52:20|995|994.8|995.2|994.8|995.2|994.8|995|994.8|0
1622555550000|2021-06-01 13:52:30|995.4|995|995.6|995.4|995.8|995.6|995.4|995|21169
1622555560000|2021-06-01 13:52:40|995.4|995.2|995.2|994.8|995.4|995.4|995.2|994.8|2084
1622555570000|2021-06-01 13:52:50|995|995|995|994.6|995|995|995|994.6|11057
1622555580000|2021-06-01 13:53:00|995.2|994.8|995.4|995|995.4|995.2|995.2|994.8|9886
1622555590000|2021-06-01 13:53:10|995.2|994.8|995.2|994.8|995.2|994.8|995.2|994.8|0
1622555600000|2021-06-01 13:53:20||995||995||995||995|0
1622555610000|2021-06-01 13:53:30|||||||||1000
1622555620000|2021-06-01 13:53:40|||||||||3590
1622555630000|2021-06-01 13:53:50|||||||||222
1622555640000|2021-06-01 13:54:00|995|994.6|995.2|995|995.4|995.2|995|994.6|25422
1622555650000|2021-06-01 13:54:10|995.4|995.2|995.4|995|995.4|995.2|995.4|995|2
1622555670000|2021-06-01 13:54:30|995.2|994.8|995.2|995|995.2|995|995|994.8|24150
1622555680000|2021-06-01 13:54:40|995|994.8|995|994.6|995.2|994.8|994.8|994.6|7464
1622555690000|2021-06-01 13:54:50|995.2|994.8|995|994.6|995.2|994.8|995|994.6|2215
1622555700000|2021-06-01 13:55:00|995.2|994.8|995|994.6|995.2|994.8|995|994.6|100
1622555710000|2021-06-01 13:55:10|994.8|994.8|994.8|994.4|994.8|994.8|994.6|994.4|10474
1622555720000|2021-06-01 13:55:20||994.6||994.4||994.6||994.4|2421
1622555730000|2021-06-01 13:55:30|||||||||696
1622555750000|2021-06-01 13:55:50|994.6|994.2|995|994.6|995|994.8|994.6|994.2|25947
1622555760000|2021-06-01 13:56:00|994.8|994.4|995|994.8|995|994.8|994.6|994.4|13929
1622555770000|2021-06-01 13:56:10|994.8|994.6|994.6|994.2|995|994.6|994.6|994.2|3786
1622555780000|2021-06-01 13:56:20|994.8|994.4|994.8|994.4|995|994.8|994.8|994.4|3593
1622555790000|2021-06-01 13:56:30|994.6|994.2|995|994.8|995|994.8|994.4|994.2|49104
1622555800000|2021-06-01 13:56:40|995.2|995|995.2|995|995.2|995|995.2|994.8|3247
1622555810000|2021-06-01 13:56:50|995|994.8|995|994.6|995|994.8|995|994.6|1310
1622555820000|2021-06-01 13:57:00|995.2|994.8|995.2|995|995.2|995|995.2|994.8|259
1622555830000|2021-06-01 13:57:10||994.8||994.8||995||994.8|0
1622555840000|2021-06-01 13:57:20|995|994.6|994.8|994.6|995.2|994.8|994.8|994.6|6552
1622555850000|2021-06-01 13:57:30|995|994.8|995|994.8|995|994.8|995|994.8|9
1622555860000|2021-06-01 13:57:40||994.6||994.6||994.6||994.6|0
1622555870000|2021-06-01 13:57:50||994.8||994.8||994.8||994.8|0
1622555880000|2021-06-01 13:58:00||994.6||994.6||994.6||994.6|1728
1622555890000|2021-06-01 13:58:10|994.8|994.4|995|994.6|995|994.8|994.6|994.4|3698
1622555950000|2021-06-01 13:59:10|995.2|994.8|995|994.8|995.2|995|995|994.8|1204
1622555960000|2021-06-01 13:59:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|2707
1622555970000|2021-06-01 13:59:30|994.6|994.4|994.4|994|994.6|994.4|994.4|994|590
1622555980000|2021-06-01 13:59:40|994.6|994.2|994.4|994|994.6|994.4|994.2|994|7000
1622555990000|2021-06-01 13:59:50|994.2|994.2|994.8|994.6|994.8|994.6|994.2|994|11756
1622556000000|2021-06-01 14:00:00|995|994.4|995|994.8|995.2|995|995|994.4|9378
1622556010000|2021-06-01 14:00:10|995.2|994.6|994.8|994.4|995.2|994.6|994.8|994.4|3871
1622556020000|2021-06-01 14:00:20|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|4996
1622556030000|2021-06-01 14:00:30|994.4|994|994.2|993.8|994.4|994|994|993.6|4884
1622556040000|2021-06-01 14:00:40|994|993.6|994.2|994|994.4|994.2|993.8|993.6|4866
1622556050000|2021-06-01 14:00:50|994.4|994.2|994.4|994.2|994.6|994.2|994.4|994.2|1270
1622556060000|2021-06-01 14:01:00|994.6|994.4|994.8|994.6|994.8|994.6|994.6|994.4|1350
1622556070000|2021-06-01 14:01:10|994.6|994.4|994.8|994.4|994.8|994.4|994.6|994.4|4165
1622556080000|2021-06-01 14:01:20|995|994.6|995.2|995|995.2|995|995|994.6|17641
1622556090000|2021-06-01 14:01:30||994.8||995||995||994.8|344
1622556100000|2021-06-01 14:01:40|995.4|995.2|995.2|994.8|995.6|995.2|995.2|994.8|3476
1622556110000|2021-06-01 14:01:50|995.4|995|995.4|995|995.4|995|995|994.8|3043
1622556120000|2021-06-01 14:02:00|995.2|995.2|995.6|995.4|995.6|995.4|995.2|995.2|356
1622556130000|2021-06-01 14:02:10|995.8|995.6|995.8|995.4|995.8|995.6|995.6|995.4|7698
1622556140000|2021-06-01 14:02:20|995.6|995.2|995.2|994.8|995.6|995.2|995.2|994.8|4397
1622556150000|2021-06-01 14:02:30|995|994.4|995.2|994.8|995.4|995.2|994.6|994.4|61896
1622556160000|2021-06-01 14:02:40|995.4|995|995.4|995.2|995.4|995.2|995|994.8|27088
1622556170000|2021-06-01 14:02:50|995.2|995|995.4|995|995.4|995|995.2|995|6472
1622556180000|2021-06-01 14:03:00|995.2|994.8|995.2|994.8|995.2|994.8|995.2|994.8|2234
1622556190000|2021-06-01 14:03:10|995|994.6|995|994.6|995|994.8|995|994.6|1500
1622556200000|2021-06-01 14:03:20|994.8|994.4|994.8|994.6|994.8|994.6|994.8|994.4|3722
1622556210000|2021-06-01 14:03:30|994.6|994.4|994.6|994.2|994.8|994.4|994.4|994.2|6567
1622556230000|2021-06-01 14:03:50|994.4|994.4|994.2|993.8|994.4|994.4|994|993.8|11911
1622556240000|2021-06-01 14:04:00|994|993.6|994.4|994|994.4|994.2|994|993.6|6476
1622556250000|2021-06-01 14:04:10|994.2|994.2|994.4|994|994.4|994.2|994.2|994|5298
1622556260000|2021-06-01 14:04:20|994.2|993.8|994.2|993.8|994.2|993.8|994|993.8|6466
1622556270000|2021-06-01 14:04:30||994||994||994||993.8|879
1622556280000|2021-06-01 14:04:40|994.4|993.8|994.4|994|994.4|994.2|994.2|993.8|4268
1622556290000|2021-06-01 14:04:50|994.2|993.8|994|993.6|994.2|994|993.8|993.6|21326
1622556300000|2021-06-01 14:05:00|993.8|993.8|994.2|993.8|994.2|993.8|993.8|993.6|2135
1622556310000|2021-06-01 14:05:10|994|993.6|994|993.6|994.2|993.8|994|993.6|2733
1622556320000|2021-06-01 14:05:20|994.2|993.8|994.2|993.8|994.2|993.8|994|993.6|1050
1622556330000|2021-06-01 14:05:30|994.4|994|994.8|994.4|995|994.6|994.4|994|16862
1622556340000|2021-06-01 14:05:40|995|994.6|995|994.6|995|994.6|995|994.6|50
1622556350000|2021-06-01 14:05:50|994.8|994.4|994.4|994.2|994.8|994.6|994.4|994.2|3973
1622556360000|2021-06-01 14:06:00||994||994||994||994|2036
1622556370000|2021-06-01 14:06:10|994.6|994.2|994.6|994.2|994.6|994.4|994.4|994.2|3166
1622556380000|2021-06-01 14:06:20|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|2128
1622556390000|2021-06-01 14:06:30|995|994.6|994.4|994|995|994.8|994.4|994|7436
1622556400000|2021-06-01 14:06:40||994.2||994||994.2||994|4
1622556410000|2021-06-01 14:06:50|994.2||994.2||994.2||994.2||2079
1622556420000|2021-06-01 14:07:00|994|993.8|994.2|993.8|994.2|994|994|993.8|5231
1622556430000|2021-06-01 14:07:10|994||994.2||994.2||994||0
1622556440000|2021-06-01 14:07:20||994||994||994||993.8|7500
1622556460000|2021-06-01 14:07:40|||||||||3557
1622556480000|2021-06-01 14:08:00|994|993.8|994|993.6|994|993.8|994|993.6|11609
1622556490000|2021-06-01 14:08:10|994.2|993.8|994.2|993.8|994.2|994|994.2|993.8|2757
1622556500000|2021-06-01 14:08:20||994||994||994||994|0
1622556510000|2021-06-01 14:08:30|994|993.8|994|993.8|994|994|994|993.8|4014
1622556520000|2021-06-01 14:08:40|994.2|994|994.2|993.8|994.2|994|994.2|993.8|19635
1622556540000|2021-06-01 14:09:00||994||993.8||994||993.8|821
1622556550000|2021-06-01 14:09:10||994||994||994||993.8|4045
1622556560000|2021-06-01 14:09:20|994|993.8|994.2|993.8|994.2|994|994|993.8|14419
1622556570000|2021-06-01 14:09:30|994|994|994|993.6|994|994|994|993.6|31612
1622556580000|2021-06-01 14:09:40|993.8|993.4|994.2|993.8|994.2|993.8|993.6|993.4|16477
1622556600000|2021-06-01 14:10:00|994||994||994.2||994||3480
1622556610000|2021-06-01 14:10:10|994.2|994|994.2|993.8|994.2|994|994.2|993.8|2147
1622556640000|2021-06-01 14:10:40|994|993.6|993.8|993.6|994.2|993.6|993.8|993.6|9413
1622556650000|2021-06-01 14:10:50|994|993.8|994|993.6|994.2|993.8|994|993.6|3750
1622556660000|2021-06-01 14:11:00||993.8||993.6||993.8||993.6|133
1622556670000|2021-06-01 14:11:10|993.8|993.4|993.6|993.4|993.8|993.6|993.6|993.2|27467
1622556680000|2021-06-01 14:11:20|993.4|993.2|993.6|993.2|993.6|993.4|993.4|993.2|2550
1622556690000|2021-06-01 14:11:30||993.4||993.4||993.4||993.4|0
1622556700000|2021-06-01 14:11:40|993.4|993.2|994|993.6|994|993.6|993.4|993.2|6769
1622556710000|2021-06-01 14:11:50|993.8|993.8|994|993.6|994.2|993.8|993.8|993.6|54
1622556730000|2021-06-01 14:12:10||993.8||993.6||993.8||993.6|3500
1622556740000|2021-06-01 14:12:20|994.2|993.8|994.2|993.8|994.2|994|994.2|993.6|739
1622556750000|2021-06-01 14:12:30||994||994||994||994|0
1622556760000|2021-06-01 14:12:40||993.8||993.8||993.8||993.8|0
1622556770000|2021-06-01 14:12:50|994|994|993.8|993.4|994|994|993.8|993.4|6273
1622556780000|2021-06-01 14:13:00|993.6|993.2|993.8|993.4|993.8|993.4|993.2|993|17076
1622556790000|2021-06-01 14:13:10|994|993.6|993.8|993.4|994|993.8|993.8|993.4|8839
1622556800000|2021-06-01 14:13:20|993.6|993.6|993.8|993.4|993.8|993.6|993.6|993.4|14066
1622556810000|2021-06-01 14:13:30|993.6|993.2|993.8|993.4|993.8|993.4|993.4|993.2|3945
1622556820000|2021-06-01 14:13:40|993.6||993.6||993.6||993.6||1649
1622556830000|2021-06-01 14:13:50|||||||||1702
1622556840000|2021-06-01 14:14:00|993.4|993.2|993.6|993.2|993.6|993.2|993.2|993|826
1622556850000|2021-06-01 14:14:10|993.4|993|993.4|993.2|993.4|993.2|993.4|993|2848
1622556860000|2021-06-01 14:14:20||993||993||993||993|498
1622556870000|2021-06-01 14:14:30|993.2|993.2|993.6|993.2|993.6|993.4|993.2|992.8|31371
1622556880000|2021-06-01 14:14:40||993.4||993.4||993.4||993.2|1000
1622556890000|2021-06-01 14:14:50|993.4|993.2|993.6|993.2|993.6|993.4|993.4|993.2|11542
1622556900000|2021-06-01 14:15:00|993.4|993.4|993.4|993|993.6|993.4|993.2|993|29345
1622556910000|2021-06-01 14:15:10|993.2|992.8|993|992.6|993.4|993|992.8|992.6|764
1622556920000|2021-06-01 14:15:20|992.8|992.4|992.8|992.6|992.8|992.6|992.6|992.4|4274
1622556930000|2021-06-01 14:15:30|993|992.8|993|992.6|993.2|993|992.8|992.6|9123
1622556950000|2021-06-01 14:15:50|992.8|992.4|992.8|992.6|992.8|992.6|992.8|992.4|1830
1622556970000|2021-06-01 14:16:10|||||||||513
1622556980000|2021-06-01 14:16:20|992.6|992.4|992.2|992|992.8|992.6|992.2|992|41003
1622556990000|2021-06-01 14:16:30|992|991.8|992.2|992|992.2|992|992|991.8|10432
1622557010000|2021-06-01 14:16:50|992|991.8|992.2|991.8|992.2|991.8|992|991.8|6839
1622557020000|2021-06-01 14:17:00|992.4|992|992.6|992.2|992.6|992.4|992.4|992|20619
1622557030000|2021-06-01 14:17:10|992.8|992.4|992.6|992.2|992.8|992.6|992.6|992.2|5349
1622557050000|2021-06-01 14:17:30|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|80
1622557060000|2021-06-01 14:17:40||992.4||992.2||992.4||992.2|1023
1622557070000|2021-06-01 14:17:50|992.4|992|992.4|992.2|992.6|992.2|992.2|992|11121
1622557080000|2021-06-01 14:18:00|992.2|992|992.4|992|992.4|992.2|992.2|992|51
1622557100000|2021-06-01 14:18:20||992.2||992||992.2||992|0
1622557110000|2021-06-01 14:18:30|992.2||992.2||992.2||992.2||158
1622557120000|2021-06-01 14:18:40|992.4|992.2|992.2|992|992.4|992.2|992.2|992|9062
1622557130000|2021-06-01 14:18:50|992|991.8|992.8|992.4|992.8|992.6|992|991.8|26609
1622557140000|2021-06-01 14:19:00|993|992.6|993|992.8|993|992.8|993|992.6|1510
1622557150000|2021-06-01 14:19:10|993.2|993|993.4|993.2|993.4|993.2|993.2|992.8|6674
1622557160000|2021-06-01 14:19:20|993.6|993.4|993.6|993.2|993.8|993.6|993.4|993|18264
1622557170000|2021-06-01 14:19:30|993.4|993|993.6|993.4|993.6|993.4|993.4|993|0
1622557180000|2021-06-01 14:19:40|993.4|993.2|993.6|993.2|993.6|993.4|993.4|993.2|4848
1622557190000|2021-06-01 14:19:50|993.4||993.4||993.6||993.4||2295
1622557200000|2021-06-01 14:20:00|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|9123
1622557210000|2021-06-01 14:20:10|993.4|993|993.4|993|993.6|993|993.2|993|6780
1622557220000|2021-06-01 14:20:20|993.2|992.8|993.4|993.2|993.6|993.2|993|992.6|6004
1622557230000|2021-06-01 14:20:30|993.2|993|993.6|993.4|993.6|993.4|993.2|992.8|1178
1622557240000|2021-06-01 14:20:40||993.2||993.2||993.2||993.2|1027
1622557250000|2021-06-01 14:20:50||993.4||993.4||993.4||993.4|0
1622557260000|2021-06-01 14:21:00|993.4|993.2|993.2|993|993.4|993.2|993.2|992.8|2234
1622557270000|2021-06-01 14:21:10|993|992.8|993|992.6|993.2|993|993|992.6|3055
1622557280000|2021-06-01 14:21:20|992.8|992.8|993|992.8|993|992.8|992.8|992.8|1752
1622557290000|2021-06-01 14:21:30|992.8|992.6|993|992.6|993|992.8|992.8|992.4|3058
1622557300000|2021-06-01 14:21:40|992.8|992.4|992.8|992.4|993|992.6|992.6|992.2|2979
1622557310000|2021-06-01 14:21:50|993|992.6|993|992.6|993|992.6|992.8|992.6|690
1622557320000|2021-06-01 14:22:00|992.8|992.8|993|992.6|993|992.8|992.8|992.6|11041
1622557330000|2021-06-01 14:22:10|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|2062
1622557340000|2021-06-01 14:22:20|992.6|992.2|992.4|992|992.6|992.2|992.4|992|900
1622557350000|2021-06-01 14:22:30|992.2|991.8|992|991.8|992.2|991.8|992|991.6|2951
1622557360000|2021-06-01 14:22:40|||||||||6059
1622557370000|2021-06-01 14:22:50|992.2|992|992.2|992|992.2|992|992.2|992|3
1622557380000|2021-06-01 14:23:00|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|9940
1622557390000|2021-06-01 14:23:10|992.8|992.4|992.6|992.2|992.8|992.6|992.6|992.2|4775
1622557400000|2021-06-01 14:23:20|992.4||992.6||992.6||992.4||2186
1622557410000|2021-06-01 14:23:30|992.4|992|992.2|991.8|992.4|992.2|992|991.8|12646
1622557420000|2021-06-01 14:23:40|992.4|992|992.4|992|992.6|992.2|992.4|992|1579
1622557430000|2021-06-01 14:23:50|992.6|992.2|992.6|992.2|992.6|992.4|992.2|992|13433
1622557440000|2021-06-01 14:24:00|992.4|992|992.4|992|992.6|992.2|992.2|992|1047
1622557450000|2021-06-01 14:24:10||992.2||992.2||992.2||992.2|268
1622557460000|2021-06-01 14:24:20|992.2|992|992.4|992|992.4|992.2|992.2|992|2141
1622557470000|2021-06-01 14:24:30||992.2||992||992.2||992|100
1622557480000|2021-06-01 14:24:40|992.6|992.2|992.8|992.6|992.8|992.6|992.6|992|4484
1622557490000|2021-06-01 14:24:50|993|992.8|993.2|992.8|993.2|992.8|993|992.8|892
1622557500000|2021-06-01 14:25:00|993|993|993.2|992.8|993.2|993|993|992.8|600
1622557510000|2021-06-01 14:25:10|993||993.2||993.2||993||15
1622557520000|2021-06-01 14:25:20|993|992.6|992.8|992.4|993.2|992.6|992.8|992.4|5864
1622557530000|2021-06-01 14:25:30|992.6|992.2|992.8|992.4|992.8|992.4|992.6|992.2|25095
1622557550000|2021-06-01 14:25:50|993|992.6|993|992.8|993.2|993|993|992.6|9204
1622557570000|2021-06-01 14:26:10|992.8|992.6|992.6|992.4|992.8|992.6|992.6|992.2|4068
1622557580000|2021-06-01 14:26:20|992.8|992.6|992.8|992.6|992.8|992.6|992.6|992.6|3
1622557590000|2021-06-01 14:26:30||992.4||992.6||992.6||992.4|0
1622557600000|2021-06-01 14:26:40|||||||||1647
1622557610000|2021-06-01 14:26:50|992.6|992.4|992.6|992.4|992.8|992.4|992.6|992.4|2697
1622557620000|2021-06-01 14:27:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|0
1622557650000|2021-06-01 14:27:30|993|992.8|993|992.8|993|992.8|993|992.8|1896
1622557670000|2021-06-01 14:27:50|993.2|993|993.2|993|993.2|993|993.2|993|2789
1622557680000|2021-06-01 14:28:00|||||||||2
1622557690000|2021-06-01 14:28:10|993|992.8|993.2|993|993.2|993|993|992.6|4187
1622557700000|2021-06-01 14:28:20|993.4|993.2|993.2|992.8|993.4|993.2|993.2|992.8|4556
1622557710000|2021-06-01 14:28:30||993||992.8||993||992.8|2109
1622557720000|2021-06-01 14:28:40|993.4|993|993.4|993|993.4|993.2|993.4|993|4
1622557730000|2021-06-01 14:28:50||993.2||993.2||993.2||993.2|1905
1622557740000|2021-06-01 14:29:00|993.2|993|993.4|993|993.4|993.2|993.2|993|1014
1622557750000|2021-06-01 14:29:10|||||||||800
1622557760000|2021-06-01 14:29:20|993.6|993.2|993.8|993.4|994|993.8|993.6|993|8432
1622557770000|2021-06-01 14:29:30||993.6||993.4||993.6||993.4|0
1622557780000|2021-06-01 14:29:40|994|993.6|994|993.6|994|993.8|993.8|993.6|7516
1622557790000|2021-06-01 14:29:50|994.2|993.8|994.4|994|994.4|994.2|994.2|993.8|1739
1622557810000|2021-06-01 14:30:10|994.2|993.8|994.6|994.4|994.6|994.4|994|993.8|7401
1622557820000|2021-06-01 14:30:20|994.8|994.6|994.8|994.4|994.8|994.6|994.6|994.4|5115
1622557830000|2021-06-01 14:30:30|994.6||994.6||994.6||994.6||900
1622557840000|2021-06-01 14:30:40|994.4|994.2|994.4|994.2|994.6|994.4|994.2|994|15570
1622557850000|2021-06-01 14:30:50|994.6||994.6||994.8||994.6||4921
1622557860000|2021-06-01 14:31:00|994.4||994.4||994.4||994.4||6178
1622557870000|2021-06-01 14:31:10|994.6|994.4|994.6|994.2|994.6|994.4|994.6|994.2|4407
1622557880000|2021-06-01 14:31:20|994.4||994.6||994.6||994.4||3
1622557890000|2021-06-01 14:31:30|994.8|994.4|994.8|994.4|994.8|994.6|994.8|994.4|1256
1622557900000|2021-06-01 14:31:40|995|994.6|994.8|994.4|995|994.6|994.6|994.4|3010
1622557910000|2021-06-01 14:31:50||994.6||994.6||994.6||994.6|1927
1622557920000|2021-06-01 14:32:00|995|994.8|995|994.6|995|994.8|994.8|994.6|3052
1622557930000|2021-06-01 14:32:10|994.8|994.8|995|994.8|995|994.8|994.8|994.8|1520
1622557940000|2021-06-01 14:32:20|994.8|994.6|995|994.6|995|994.6|994.8|994.6|0
1622557950000|2021-06-01 14:32:30|||||||||100
1622557960000|2021-06-01 14:32:40|994.8|994.4|994.8|994.4|995|994.4|994.6|994.4|3212
1622557970000|2021-06-01 14:32:50|994.6||994.8||994.8||994.6||4121
1622557980000|2021-06-01 14:33:00|994.6|994.6|994.8|994.6|994.8|994.6|994.6|994.6|7
1622557990000|2021-06-01 14:33:10|994.6|994.4|994.8|994.4|994.8|994.6|994.6|994.4|4900
1622558010000|2021-06-01 14:33:30|994.6|994.2|994.6|994.2|994.8|994.2|994.6|994.2|2739
1622558020000|2021-06-01 14:33:40|994.4|994.4|994.6|994.2|994.6|994.4|994.4|994.2|3175
1622558030000|2021-06-01 14:33:50|994.8|994.4|994.6|994.4|994.8|994.4|994.4|994.2|964
1622558040000|2021-06-01 14:34:00|994.4|994.2|994.6|994.2|994.8|994.4|994.4|994.2|1099
1622558050000|2021-06-01 14:34:10|994.4|994.4|994.6|994.4|994.6|994.4|994.4|994.4|3349
1622558060000|2021-06-01 14:34:20|994.8|994.2|994.8|994.6|994.8|994.6|994.8|994.2|221
1622558080000|2021-06-01 14:34:40|||||||||269
1622558090000|2021-06-01 14:34:50|||||||||2714
1622558100000|2021-06-01 14:35:00|||||||||735
1622558110000|2021-06-01 14:35:10|995|994.8|994.8|994.6|995|994.8|994.8|994.6|512
1622558140000|2021-06-01 14:35:40|994.6|994.4|994.6|994.4|994.8|994.4|994.6|994.2|7901
1622558150000|2021-06-01 14:35:50|994.4|994.2|994.4|994.2|994.4|994.2|994.2|994|4600
1622558160000|2021-06-01 14:36:00|||||||||2103
1622558170000|2021-06-01 14:36:10||994||994||994||994|6095
1622558180000|2021-06-01 14:36:20|994.2|994.2|994.2|994|994.2|994.2|994.2|994|837
1622558190000|2021-06-01 14:36:30|||||||||51
1622558200000|2021-06-01 14:36:40|994|993.8|994|993.8|994.2|994|994|993.6|24958
1622558210000|2021-06-01 14:36:50|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|12627
1622558220000|2021-06-01 14:37:00|993.8|993.6|993.8|993.4|993.8|993.6|993.6|993.4|10179
1622558230000|2021-06-01 14:37:10|993.6|993.6|993.6|993.2|993.6|993.6|993.4|993|17613
1622558240000|2021-06-01 14:37:20|993.4|993.4|993.6|993.2|993.6|993.4|993.4|993.2|11447
1622558250000|2021-06-01 14:37:30|993.8|993.4|993.6|993.2|993.8|993.6|993.6|993.2|1985
1622558260000|2021-06-01 14:37:40||993.4||993.2||993.4||993.2|1699
1622558270000|2021-06-01 14:37:50|993.8|993.4|993.6|993.4|993.8|993.4|993.6|993.4|266
1622558280000|2021-06-01 14:38:00|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|1777
1622558290000|2021-06-01 14:38:10||993.4||993.4||993.4||993.4|0
1622558300000|2021-06-01 14:38:20||993.6||993.6||993.6||993.4|0
1622558310000|2021-06-01 14:38:30|994|993.8|993.8|993.6|994|993.8|993.8|993.6|4834
1622558320000|2021-06-01 14:38:40|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|2477
1622558330000|2021-06-01 14:38:50|993.8|993.6|994|993.6|994|993.8|993.6|993.6|698
1622558340000|2021-06-01 14:39:00|993.8||993.8||993.8||993.8||698
1622558350000|2021-06-01 14:39:10|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|1473
1622558360000|2021-06-01 14:39:20|993.6|993.2|993.4|993|993.6|993.2|993.4|993|9512
1622558370000|2021-06-01 14:39:30||993.2||993.2||993.2||993.2|0
1622558380000|2021-06-01 14:39:40|993.6|993.4|993.4|993.2|993.6|993.4|993.4|993.2|8754
1622558390000|2021-06-01 14:39:50|993.6||993.4||993.6||993.4||0
1622558400000|2021-06-01 14:40:00|993.6|993.4|993.6|993.4|993.6|993.4|993.4|993.2|6156
1622558410000|2021-06-01 14:40:10|993.4|993.2|993.6|993.4|994|993.8|993.4|993.2|9899
1622558440000|2021-06-01 14:40:40|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|3669
1622558470000|2021-06-01 14:41:10||993.4||993.4||993.4||993.4|1924
1622558480000|2021-06-01 14:41:20|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|7773
1622558500000|2021-06-01 14:41:40|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|3621
1622558510000|2021-06-01 14:41:50|993.8|993.4|993.8|993.4|993.8|993.6|993.6|993.2|2259
1622558540000|2021-06-01 14:42:20|994|993.6|994.4|994|994.4|994.2|994|993.6|16791
1622558550000|2021-06-01 14:42:30||994.2||994.2||994.2||994.2|0
1622558560000|2021-06-01 14:42:40|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.2|701
1622558570000|2021-06-01 14:42:50|994.8|994.6|995|994.8|995|994.8|994.8|994.6|7327
1622558600000|2021-06-01 14:43:20|994.8|994.6|995|994.6|995|994.8|994.8|994.6|1681
1622558610000|2021-06-01 14:43:30|994.8||995||995||994.8||0
1622558630000|2021-06-01 14:43:50|994.8|994.4|994.8|994.6|994.8|994.6|994.6|994.4|7186
1622558640000|2021-06-01 14:44:00|995||995||995||995||1209
1622558650000|2021-06-01 14:44:10|994.8|994.4|994.8|994.4|994.8|994.4|994.6|994.4|1757
1622558660000|2021-06-01 14:44:20||994.6||994.6||994.6||994.4|0
1622558690000|2021-06-01 14:44:50|994.6|994.4|994.8|994.6|994.8|994.6|994.6|994.4|12839
1622558700000|2021-06-01 14:45:00|994.6|994.4|994.2|994|994.6|994.4|994.2|994|12525
1622558710000|2021-06-01 14:45:10|994|993.8|994.2|994|994.2|994|994|993.8|6870
1622558720000|2021-06-01 14:45:20|994.4|993.8|994.4|994.2|994.4|994.2|994.4|993.8|3855
1622558750000|2021-06-01 14:45:50|994.2|994|994.2|994|994.4|994|994.2|994|792
1622558760000|2021-06-01 14:46:00|994|993.8|994.2|993.8|994.2|994|993.8|993.4|20064
1622558770000|2021-06-01 14:46:10|994||994||994||994||0
1622558780000|2021-06-01 14:46:20|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.4|554
1622558790000|2021-06-01 14:46:30|994|993.8|994|993.6|994|993.8|994|993.6|847
1622558800000|2021-06-01 14:46:40|993.8|993.4|994|993.6|994|993.6|993.6|993.4|6166
1622558810000|2021-06-01 14:46:50|993.8|993.8|994|993.6|994|993.8|993.8|993.6|699
1622558830000|2021-06-01 14:47:10|993.8|993.8|994|993.6|994|993.8|993.8|993.6|4606
1622558840000|2021-06-01 14:47:20||993.8||993.8||993.8||993.6|254
1622558850000|2021-06-01 14:47:30|993.8|993.6|994|993.8|994|993.8|993.8|993.6|0
1622558860000|2021-06-01 14:47:40|994.2|994|994.4|994|994.4|994.2|994.2|994|7159
1622558880000|2021-06-01 14:48:00|994.2|994.2|994.2|994|994.2|994.2|994.2|994|1536
1622558890000|2021-06-01 14:48:10|994|993.8|994|993.8|994|993.8|994|993.6|9515
1622558910000|2021-06-01 14:48:30|994.2|994|994|993.8|994.2|994|994|993.8|315
1622558920000|2021-06-01 14:48:40|994.2|994|994|993.8|994.2|994|994|993.8|1053
1622558930000|2021-06-01 14:48:50|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|294
1622558940000|2021-06-01 14:49:00|994|993.8|994|993.8|994|993.8|994|993.8|0
1622558950000|2021-06-01 14:49:10|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|5358
1622558960000|2021-06-01 14:49:20|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|8454
1622558970000|2021-06-01 14:49:30|||||||||321
1622558980000|2021-06-01 14:49:40|||||||||46
1622558990000|2021-06-01 14:49:50|994|993.8|994|993.8|994|993.8|993.8|993.8|628
1622559000000|2021-06-01 14:50:00|994.2|994|994.4|994.2|994.6|994.2|994.2|994|11263
1622559010000|2021-06-01 14:50:10|994.2|994|994.2|994|994.4|994.2|994.2|994|454
1622559020000|2021-06-01 14:50:20|994.4|994.2|994.6|994.2|994.8|994.6|994.4|994|8909
1622559030000|2021-06-01 14:50:30|||||||||261
1622559040000|2021-06-01 14:50:40|994.4||994.4||994.4||994.4||679
1622559050000|2021-06-01 14:50:50|994.2|994|994|993.6|994.4|994|993.8|993.6|9932
1622559060000|2021-06-01 14:51:00||993.8||993.6||993.8||993.6|2641
1622559070000|2021-06-01 14:51:10|993.8|993.4|993.6|993.4|993.8|993.4|993.6|993.4|8106
1622559080000|2021-06-01 14:51:20|993.8|993.6|994|993.6|994.2|993.8|993.8|993.6|7938
1622559090000|2021-06-01 14:51:30|994.2|993.8|994.4|994|994.4|994.2|994|993.8|3092
1622559100000|2021-06-01 14:51:40|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|917
1622559110000|2021-06-01 14:51:50|994.4|994|994.4|994|994.4|994.2|994.4|994|8
1622559120000|2021-06-01 14:52:00|994.6|994.2|995|994.6|995|994.6|994.4|994.2|3515
1622559130000|2021-06-01 14:52:10|994.8|994.8|995|994.6|995|994.8|994.8|994.6|3821
1622559140000|2021-06-01 14:52:20|994.8||995||995||994.8||0
1622559160000|2021-06-01 14:52:40|994.8||994.8||994.8||994.8||1173
1622559170000|2021-06-01 14:52:50|995|994.8|995|994.6|995|994.8|995|994.6|1762
1622559180000|2021-06-01 14:53:00|994.8||994.8||994.8||994.8||1635
1622559190000|2021-06-01 14:53:10|994.6|994.4|994.6|994.4|994.6|994.4|994.4|994|19854
1622559200000|2021-06-01 14:53:20||994.2||994.4||994.4||994.2|7138
1622559210000|2021-06-01 14:53:30|994.8|994.6|995|994.6|995|994.8|994.8|994.6|2615
1622559220000|2021-06-01 14:53:40|||||||||256
1622559240000|2021-06-01 14:54:00|994.8|994.8|995|994.6|995|994.8|994.8|994.6|647
1622559270000|2021-06-01 14:54:30|994.8||995||995||994.8||7331
1622559290000|2021-06-01 14:54:50|995.2|994.8|995.2|995|995.2|995|995.2|994.8|17895
1622559300000|2021-06-01 14:55:00|995|994.8|995|994.6|995|994.8|995|994.6|3896
1622559320000|2021-06-01 14:55:20|||||||||1200
1622559330000|2021-06-01 14:55:30|994.8|994.4|994.8|994.6|994.8|994.6|994.6|994.4|11154
1622559340000|2021-06-01 14:55:40|||||||||356
1622559350000|2021-06-01 14:55:50|995|994.8|995|994.6|995|994.8|995|994.6|832
1622559390000|2021-06-01 14:56:30||994.8||994.8||994.8||994.6|0
1622559400000|2021-06-01 14:56:40|994.8|994.6|994.4|994.2|995|994.8|994.4|994.2|21296
1622559410000|2021-06-01 14:56:50|994.6|994.4|994.4|994|994.8|994.6|994.2|993.8|45639
1622559420000|2021-06-01 14:57:00|994.2|993.8|994|993.8|994.2|993.8|994|993.8|646
1622559430000|2021-06-01 14:57:10|993.8|993.6|994|993.6|994|993.6|993.8|993.6|4977
1622559440000|2021-06-01 14:57:20||993.8||993.8||993.8||993.8|0
1622559450000|2021-06-01 14:57:30|993.8|993.6|994|993.6|994|993.6|993.8|993.6|5791
1622559460000|2021-06-01 14:57:40|993.8||994||994||993.8||533
1622559470000|2021-06-01 14:57:50|993.8|993.8|994|993.6|994|993.8|993.8|993.6|11079
1622559500000|2021-06-01 14:58:20|||||||||4745
1622559510000|2021-06-01 14:58:30|993.8||994||994||993.8||204
1622559520000|2021-06-01 14:58:40|993.8||994||994||993.8||0
1622559530000|2021-06-01 14:58:50|993.8|993.4|993.6|993.4|993.8|993.6|993.6|993.4|10582
1622559540000|2021-06-01 14:59:00|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|3744
1622559550000|2021-06-01 14:59:10|993.8|993.4|994|993.6|994|993.6|993.8|993.4|3429
1622559600000|2021-06-01 15:00:00|993.8||994||994||993.8||2000
1622559610000|2021-06-01 15:00:10|993.8|993.4|993.8|993.4|994|993.8|993.6|993.4|49417
1622559620000|2021-06-01 15:00:20|994|993.6|994|993.6|994|993.8|994|993.6|5000
1622559650000|2021-06-01 15:00:50|993.8||993.8||994||993.8||419
1622559660000|2021-06-01 15:01:00|||||||||1270
1622559670000|2021-06-01 15:01:10|||||||||1524
1622559680000|2021-06-01 15:01:20|||||||||2
1622559690000|2021-06-01 15:01:30|994|993.8|994.2|993.8|994.2|994|993.8|993.6|18904
1622559710000|2021-06-01 15:01:50|994||994.2||994.2||994||3370
1622559720000|2021-06-01 15:02:00|994|993.6|994|993.8|994|993.8|993.8|993.6|5421
1622559730000|2021-06-01 15:02:10|993.8|993.6|993.8|993.6|994|993.6|993.8|993.6|6448
1622559760000|2021-06-01 15:02:40|||||||||2775
1622559770000|2021-06-01 15:02:50|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|9602
1622559780000|2021-06-01 15:03:00|993.8|993.4|993.8|993.6|993.8|993.6|993.8|993.4|1695
1622559790000|2021-06-01 15:03:10|994||993.8||994||993.8||12346
1622559800000|2021-06-01 15:03:20|||||||||1051
1622559810000|2021-06-01 15:03:30|994|993.8|993.8|993.4|994|993.8|993.6|993.4|9603
1622559820000|2021-06-01 15:03:40|||||||||102
1622559830000|2021-06-01 15:03:50||993.6||993.6||993.6||993.6|0
1622559840000|2021-06-01 15:04:00|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|2425
1622559860000|2021-06-01 15:04:20|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|5688
1622559920000|2021-06-01 15:05:20|||||||||1174
1622559930000|2021-06-01 15:05:30|||||||||770
1622559940000|2021-06-01 15:05:40|||||||||1892
1622559950000|2021-06-01 15:05:50|||||||||4259
1622559960000|2021-06-01 15:06:00|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|5826
1622559970000|2021-06-01 15:06:10|993.8|993.2|993.8|993.4|993.8|993.6|993.8|993.2|8892
1622559980000|2021-06-01 15:06:20||993.6||993.6||993.6||993.6|4666
1622559990000|2021-06-01 15:06:30|993.6|993.4|993.8|993.4|993.8|993.6|993.6|993.4|4288
1622560010000|2021-06-01 15:06:50|994|993.6|994|993.6|994|993.8|994|993.6|12168
1622560020000|2021-06-01 15:07:00||993.8||993.6||993.8||993.6|1935
1622560030000|2021-06-01 15:07:10|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|4430
1622560040000|2021-06-01 15:07:20|993.6|993.6|993.6|993.2|993.6|993.6|993.4|993.2|18558
1622560050000|2021-06-01 15:07:30||993.4||993.4||993.4||993.4|1173
1622560080000|2021-06-01 15:08:00|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|6746
1622560100000|2021-06-01 15:08:20|993.4|993.2|993.4|993.2|993.6|993.2|993.4|993.2|4009
1622560130000|2021-06-01 15:08:50|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.2|3763
1622560140000|2021-06-01 15:09:00||993.2||993.2||993.2||993.2|1350
1622560150000|2021-06-01 15:09:10|993.8|993.4|993.6|993.4|993.8|993.6|993.6|993.4|3873
1622560180000|2021-06-01 15:09:40|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|2390
1622560190000|2021-06-01 15:09:50|993.2|993|993.4|993.2|993.4|993.2|993.2|993|11259
1622560210000|2021-06-01 15:10:10|993.2|993|993.6|993.2|993.6|993.4|993.2|993|25402
1622560220000|2021-06-01 15:10:20||993.4||993.4||993.4||993.4|700
1622560260000|2021-06-01 15:11:00|993.8|993.6|993.8|993.6|994|993.8|993.8|993.4|13858
1622560270000|2021-06-01 15:11:10|994||993.8||994||993.8||0
1622560290000|2021-06-01 15:11:30|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|4799
1622560300000|2021-06-01 15:11:40|993.8|993.6|994|993.6|994|993.6|993.8|993.6|12183
1622560320000|2021-06-01 15:12:00|994.2|993.8|994|993.6|994.2|994|994|993.6|28552
1622560330000|2021-06-01 15:12:10|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|76
1622560350000|2021-06-01 15:12:30|993.6|993.6|993.8|993.6|993.8|993.6|993.6|993.4|5227
1622560360000|2021-06-01 15:12:40|993.6|993.4|993.6|993.4|993.8|993.4|993.6|993.4|4472
1622560370000|2021-06-01 15:12:50|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|5221
1622560380000|2021-06-01 15:13:00|993.6|993.2|993.4|993.2|993.6|993.4|993.4|993.2|8393
1622560390000|2021-06-01 15:13:10|||||||||2745
1622560400000|2021-06-01 15:13:20|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|4838
1622560410000|2021-06-01 15:13:30|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|4541
1622560420000|2021-06-01 15:13:40|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|5249
1622560430000|2021-06-01 15:13:50|993.8|993.6|993.8|993.4|993.8|993.6|993.6|993.4|3884
1622560450000|2021-06-01 15:14:10||993.6||993.6||993.6||993.6|1101
1622560460000|2021-06-01 15:14:20||993.4||993.6||993.6||993.4|2648
1622560470000|2021-06-01 15:14:30|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|2212
1622560480000|2021-06-01 15:14:40|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.4|1250
1622560490000|2021-06-01 15:14:50|||||||||100
1622560500000|2021-06-01 15:15:00|993.6|993.4|993.8|993.4|993.8|993.6|993.6|993.4|4428
1622560510000|2021-06-01 15:15:10||993.6||993.6||993.6||993.6|1449
1622560520000|2021-06-01 15:15:20|||||||||300
1622560530000|2021-06-01 15:15:30|993.6|993.4|993.8|993.6|993.8|993.6|993.6|993.4|126
1622560540000|2021-06-01 15:15:40|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|3742
1622560550000|2021-06-01 15:15:50||993.6||993.6||993.6||993.6|27
1622560560000|2021-06-01 15:16:00|993.6|993.4|993.8|993.4|993.8|993.6|993.6|993.4|2545
1622560580000|2021-06-01 15:16:20||993.6||993.4||993.6||993.4|600
1622560590000|2021-06-01 15:16:30|993.6|993.6|993.6|993.4|993.8|993.6|993.6|993.4|11050
1622560600000|2021-06-01 15:16:40|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|1976
1622560610000|2021-06-01 15:16:50|993.2|993|993.2|993|993.2|993|993.2|993|6366
1622560620000|2021-06-01 15:17:00|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|9874
1622560630000|2021-06-01 15:17:10|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.2|1442
1622560640000|2021-06-01 15:17:20|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|1614
1622560650000|2021-06-01 15:17:30|993.2|993|993.4|993|993.4|993|993.2|993|10162
1622560670000|2021-06-01 15:17:50|993.2|993.2|993.4|993.2|993.4|993.2|993.2|993.2|5828
1622560680000|2021-06-01 15:18:00|993.6|993.4|993.4|993|993.6|993.4|993.4|993|3099
1622560690000|2021-06-01 15:18:10|993.6|993.2|993.6|993.4|993.6|993.4|993.4|993.2|11
1622560700000|2021-06-01 15:18:20|993.8|993.6|993.6|993.4|994.2|994|993.6|993.4|102789
1622560710000|2021-06-01 15:18:30|993.4|993.2|993.4|993.2|993.6|993.4|993.4|993.2|2654
1622560720000|2021-06-01 15:18:40|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|12009
1622560730000|2021-06-01 15:18:50||993.2||993.2||993.2||993.2|0
1622560740000|2021-06-01 15:19:00|993.4|993|993.6|993.2|993.6|993.2|993.2|993|4990
1622560760000|2021-06-01 15:19:20||993.4||993.4||993.4||993.4|0
1622560770000|2021-06-01 15:19:30|||||||||4501
1622560780000|2021-06-01 15:19:40|993.8|993.6|993.8|993.6|993.8|993.6|993.6|993.4|2545
1622560790000|2021-06-01 15:19:50|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|3885
1622617310000|2021-06-02 07:01:50|1000|990.2|994.4|993.8|1000|993.8|993.4|990.2|163553
1622617320000|2021-06-02 07:02:00|994.2|994|993.2|992.8|994.4|994|993|992.4|42454
1622617330000|2021-06-02 07:02:10|993|992.6|993|992.6|993.2|992.6|993|992.6|1000
1622617340000|2021-06-02 07:02:20|993.2|992.8|993.6|993|993.8|993|993|992.8|1603
1622617350000|2021-06-02 07:02:30||993.2||993.4||993.4||993.2|1657
1622617360000|2021-06-02 07:02:40|993.4|993.2|993.2|992.8|993.6|993.2|993.2|992.8|10897
1622617380000|2021-06-02 07:03:00|||||||||153
1622617390000|2021-06-02 07:03:10|993.6|993.2|994.4|993.8|994.4|993.8|993.6|993.2|4227
1622617400000|2021-06-02 07:03:20|994.6|994|994.8|994.2|994.8|994.2|994.6|994|904
1622617410000|2021-06-02 07:03:30|995|994.4|995|994.4|995.2|994.6|994.4|994.2|14392
1622617420000|2021-06-02 07:03:40|994.8|994.2|994.8|994.2|995|994.4|994.6|994.2|20
1622617430000|2021-06-02 07:03:50|994.6||994.8||994.8||994.6||0
1622617440000|2021-06-02 07:04:00|995|994.4|994.2|993.8|995|994.4|994.2|993.8|5485
1622617450000|2021-06-02 07:04:10|994|993.6|994|993.6|994|993.6|994|993.6|1603
1622617460000|2021-06-02 07:04:20|994.2|994|994.2|994|994.2|994|994.2|994|0
1622617470000|2021-06-02 07:04:30|994.4|993.6|993.6|993.2|994.4|993.6|993.4|992.6|5004
1622617480000|2021-06-02 07:04:40|993.8||993.8||993.8||993.8||0
1622617490000|2021-06-02 07:04:50|993.6|993.4|994.2|993.6|994.2|993.8|993.6|993.4|5371
1622617500000|2021-06-02 07:05:00|994.4|993.8|994.2|993.8|994.6|994|994.2|993.6|5845
1622617510000|2021-06-02 07:05:10|994.6|994|995.2|994.6|995.2|994.6|994.6|994|2373
1622617520000|2021-06-02 07:05:20|995|994.4|995.2|994.6|995.2|994.6|995|994.4|0
1622617530000|2021-06-02 07:05:30|995.4|994.8|995|994.6|995.6|994.8|994.8|994.6|3301
1622617540000|2021-06-02 07:05:40|994.8|994.4|995.2|994.8|995.2|994.8|994.6|994.4|1913
1622617550000|2021-06-02 07:05:50|995|994.6|995|994.4|995|994.8|994.8|994.4|2006
1622617560000|2021-06-02 07:06:00|995.2|994.6|995.6|995|995.6|995|995.2|994.6|226
1622617570000|2021-06-02 07:06:10|995.8|995.2|995.8|995.2|995.8|995.2|995.8|995.2|0
1622617580000|2021-06-02 07:06:20|995.6|995|995.2|994.8|995.8|995|995.2|994.8|1100
1622617590000|2021-06-02 07:06:30|995|994.6|994.8|994.4|995|994.6|994.6|994.4|6928
1622617600000|2021-06-02 07:06:40|994.6|994.2|994|993.8|994.6|994.2|994|993.8|5848
1622617610000|2021-06-02 07:06:50|994.2|993.6|993.6|993|994.2|993.6|993.2|992.8|3989
1622617620000|2021-06-02 07:07:00|993.4|992.8|993.4|992.8|993.4|993.2|993.2|992.8|3445
1622617630000|2021-06-02 07:07:10||993||993||993||992.8|0
1622617640000|2021-06-02 07:07:20||992.8||993||993.2||992.8|117
1622617650000|2021-06-02 07:07:30|993.2|992.8|993.2|992.8|993.2|992.8|993.2|992.8|82
1622617660000|2021-06-02 07:07:40|993|992.6|993.4|993|993.4|993|993|992.6|1009
1622617670000|2021-06-02 07:07:50|||||||||80
1622617680000|2021-06-02 07:08:00|993.6|993.2|993.6|993.4|993.6|993.4|993.6|993|11450
1622617690000|2021-06-02 07:08:10|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993|2192
1622617700000|2021-06-02 07:08:20|993.4|993.4|993|992.4|993.6|993.4|993|992.4|10379
1622617710000|2021-06-02 07:08:30|993.2|992.6|992.8|992.4|993.2|993|992.8|992.4|9974
1622617720000|2021-06-02 07:08:40|993||993||993||993||0
1622617730000|2021-06-02 07:08:50|993.2|992.6|993|992.4|993.4|993|992.8|992.4|7264
1622617740000|2021-06-02 07:09:00|992.8||993||993||992.8||8
1622617750000|2021-06-02 07:09:10|992.8|992.2|992.6|992.2|992.8|992.4|992.4|992.2|4064
1622617760000|2021-06-02 07:09:20|992.4|992.4|992.6|992.4|992.6|992.4|992.4|992.2|5622
1622617770000|2021-06-02 07:09:30|992.4|992.2|992.2|992|992.4|992.2|992|991.8|15849
1622617780000|2021-06-02 07:09:40|992.4|992.2|992.8|992.6|992.8|992.6|991.8|991.6|9930
1622617790000|2021-06-02 07:09:50|992.6|992.4|992.4|992|992.6|992.4|992.4|992|3421
1622617800000|2021-06-02 07:10:00|992.2|991.8|991.8|991.4|992.2|991.8|991.8|991.4|5854
1622617810000|2021-06-02 07:10:10|991.6|991.6|991.8|991.4|991.8|991.6|991.6|991.4|0
1622617830000|2021-06-02 07:10:30|992|991.6|992.4|992|992.8|992.2|992|991.4|12060
1622617840000|2021-06-02 07:10:40||992.2||992||992.2||992|1019
1622617850000|2021-06-02 07:10:50||992.2||992||992.2||992|465
1622617860000|2021-06-02 07:11:00|992.2|991.8|992|991.4|992.2|991.8|991.8|991.4|2132
1622617870000|2021-06-02 07:11:10|991.8||991.8||991.8||991.8||34
1622617880000|2021-06-02 07:11:20|992|991.6|992|991.4|992|991.6|991.8|991.4|0
1622617890000|2021-06-02 07:11:30|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|0
1622617900000|2021-06-02 07:11:40|992||992||992||992||0
1622617910000|2021-06-02 07:11:50||991.6||991.6||991.6||991.6|1098
1622617920000|2021-06-02 07:12:00|991.8|991.8|991.6|991.4|992.2|991.8|991.6|991.4|38260
1622617930000|2021-06-02 07:12:10|991.4|991.2|991.6|991.2|991.6|991.2|991.4|991.2|6067
1622617950000|2021-06-02 07:12:30|991.4|991|990.6|990.2|991.4|991.2|990.6|990.2|7648
1622617960000|2021-06-02 07:12:40|||||||||1000
1622617970000|2021-06-02 07:12:50|990.8|990.4|990.8|990.4|990.8|990.6|989.6|989.4|110746
1622617980000|2021-06-02 07:13:00|991|990.6|991.4|990.8|991.4|991|991|990.4|9452
1622617990000|2021-06-02 07:13:10|991.2||991.2||991.2||991.2||836
1622618000000|2021-06-02 07:13:20|991||991||991.2||991||1348
1622618010000|2021-06-02 07:13:30|991.2|990.6|990.6|990.4|991.2|990.6|990.6|990.4|4767
1622618020000|2021-06-02 07:13:40|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|7717
1622618050000|2021-06-02 07:14:10|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|1000
1622618060000|2021-06-02 07:14:20|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|1348
1622618080000|2021-06-02 07:14:40|990.4|990.2|990.4|990.2|990.6|990.4|990.2|990|5097
1622618090000|2021-06-02 07:14:50|990.2|990|990|989.8|990.2|990|990|989.8|13128
1622618100000|2021-06-02 07:15:00|989.8|989.6|989.8|989.6|990|989.6|989.8|989.6|2138
1622618110000|2021-06-02 07:15:10|990|989.8|990|989.6|990|989.8|990|989.6|1112
1622618120000|2021-06-02 07:15:20|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|6675
1622618140000|2021-06-02 07:15:40|989.6|989.6|989.6|989.4|989.6|989.6|989.6|989.4|8849
1622618160000|2021-06-02 07:16:00|989.8|989.2|989.8|989.4|989.8|989.4|989.4|989.2|45756
1622618170000|2021-06-02 07:16:10|989.6|989.6|989.8|989.4|989.8|989.6|989.6|989.4|13491
1622618180000|2021-06-02 07:16:20|989.6|989.2|989.6|989.4|989.6|989.4|989.4|989.2|6205
1622618190000|2021-06-02 07:16:30|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|3128
1622618200000|2021-06-02 07:16:40|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|9949
1622618210000|2021-06-02 07:16:50|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989|18316
1622618230000|2021-06-02 07:17:10|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|3045
1622618240000|2021-06-02 07:17:20|||||||||86
1622618250000|2021-06-02 07:17:30||989.4||989.4||989.4||989.2|900
1622618260000|2021-06-02 07:17:40|989.6|989.2|988.8|988.6|989.6|989.2|988.8|988.6|23898
1622618270000|2021-06-02 07:17:50|989||989||989||989||3000
1622618280000|2021-06-02 07:18:00|988.8||988.8||989||988.8||1262
1622618290000|2021-06-02 07:18:10|989||988.8||989||988.8||0
1622618300000|2021-06-02 07:18:20|989|988.4|989.4|989|989.4|989|989|988.4|1806
1622618320000|2021-06-02 07:18:40||989.2||989||989.2||989|3000
1622618330000|2021-06-02 07:18:50|989.2|988.8|989.2|988.8|989.2|989|989|988.8|2660
1622618340000|2021-06-02 07:19:00|989.4||989.4||989.4||989.4||0
1622618350000|2021-06-02 07:19:10||989||989||989||988.8|4000
1622618360000|2021-06-02 07:19:20|||||||||2947
1622618370000|2021-06-02 07:19:30|989.2|988.8|988.8|988.4|989.2|988.8|988.6|988.4|3408
1622618380000|2021-06-02 07:19:40||988.6||988.6||988.6||988.6|1068
1622618390000|2021-06-02 07:19:50|988.6|988.4|988.2|987.8|988.6|988.4|988|987.6|30692
1622618400000|2021-06-02 07:20:00|988|987.6|988|987.6|988.2|987.6|987.6|987.2|15469
1622618420000|2021-06-02 07:20:20|988.2|987.8|987.8|987.6|988.4|988.2|987.8|987.6|19296
1622618430000|2021-06-02 07:20:30|987.6|987.4|987.8|987.6|988|987.6|987.6|987.2|9879
1622618450000|2021-06-02 07:20:50|988|987.8|988.2|987.8|988.4|988.2|988|987.8|6855
1622618470000|2021-06-02 07:21:10|988.4|988|988.8|988.2|988.8|988.4|988.4|988|8087
1622618480000|2021-06-02 07:21:20||988.4||988.4||988.4||988.4|1134
1622618490000|2021-06-02 07:21:30|988.6|988.6|988.6|988.4|988.6|988.6|988.6|988.2|8055
1622618500000|2021-06-02 07:21:40|||||||||1141
1622618530000|2021-06-02 07:22:10|||||||||200
1622618540000|2021-06-02 07:22:20|988.8|988.6|988.6|988.4|988.8|988.6|988.6|988.4|8017
1622618550000|2021-06-02 07:22:30|988.4|988.2|988.4|988|988.6|988.2|988.4|988|8047
1622618560000|2021-06-02 07:22:40|||||||||1141
1622618570000|2021-06-02 07:22:50|988.8|988.2|988.8|988.4|988.8|988.4|988.4|988.2|8083
1622618590000|2021-06-02 07:23:10||988.6||988.4||988.6||988.4|2805
1622618600000|2021-06-02 07:23:20|988.6|988.2|988.2|988|988.6|988.2|988.2|988|18159
1622618610000|2021-06-02 07:23:30|988|987.8|988|987.6|988|987.8|987.8|987.6|3888
1622618620000|2021-06-02 07:23:40|987.8|987.4|987.6|987.4|988|987.4|987.6|987.4|4402
1622618630000|2021-06-02 07:23:50|987.8|987.6|987.8|987.6|988|987.8|987.8|987.6|7034
1622618640000|2021-06-02 07:24:00|988|987.8|987.6|987.4|988|987.8|987.6|987.4|5099
1622618650000|2021-06-02 07:24:10|987.4|987.2|988.2|987.6|988.2|987.6|987.4|987.2|11251
1622618670000|2021-06-02 07:24:30|988||988||988||988||0
1622618680000|2021-06-02 07:24:40|987.8|987.4|987.4|987.2|988|987.4|987.4|987.2|7015
1622618690000|2021-06-02 07:24:50|987.2|987|987.2|987|987.4|987.2|987|986.6|4871
1622618700000|2021-06-02 07:25:00|987|986.6|987.4|987|987.4|987|987|986.6|3696
1622618720000|2021-06-02 07:25:20|987.2|986.8|987.2|986.8|987.2|986.8|987|986.6|8827
1622618730000|2021-06-02 07:25:30|987.4|987|987.4|987|987.4|987.2|987.4|987|1001
1622618740000|2021-06-02 07:25:40|987.2|986.8|987.2|987|987.2|987|987.2|986.6|2033
1622618750000|2021-06-02 07:25:50|987.4|986.6|986.8|986.6|987.4|986.6|986.6|986.4|11194
1622618760000|2021-06-02 07:26:00|987|986.8|986.8|986.6|987|986.8|986.8|986.6|5384
1622618770000|2021-06-02 07:26:10|986.6|986.4|986.4|985.8|986.6|986.4|986|985.8|6941
1622618780000|2021-06-02 07:26:20|986.2||986.2||986.2||986.2||800
1622618790000|2021-06-02 07:26:30|||||||||261
1622618810000|2021-06-02 07:26:50|986||986.2||986.2||986||428
1622618820000|2021-06-02 07:27:00|986.4|986|986.4|986|986.4|986.2|986.2|985.8|7719
1622618830000|2021-06-02 07:27:10|986.2|985.8|986.2|985.6|986.4|985.8|985.8|985.6|945
1622618840000|2021-06-02 07:27:20|986||986||986||986||0
1622618850000|2021-06-02 07:27:30|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|3366
1622618860000|2021-06-02 07:27:40|985.6||985.8||985.8||985.6||1554
1622618880000|2021-06-02 07:28:00|||||||||4880
1622618900000|2021-06-02 07:28:20|985.6|985.2|985.4|985.2|985.8|985.2|985.4|985.2|4218
1622618910000|2021-06-02 07:28:30|985.6|985|985.2|984.8|985.6|985.2|985|984.8|19114
1622618920000|2021-06-02 07:28:40|985|984.6|985|984.6|985|984.6|984.8|984.6|1123
1622618950000|2021-06-02 07:29:10|984.8|984.4|984.8|984.4|985|984.4|984.4|984|5519
1622618960000|2021-06-02 07:29:20|985|984.6|985|984.6|985|984.6|985|984.6|602
1622618970000|2021-06-02 07:29:30|984.8|984.4|985|984.4|985|984.6|984.6|984.4|2859
1622618980000|2021-06-02 07:29:40|984.8||984.8||984.8||984.8||0
1622618990000|2021-06-02 07:29:50|984.6||984.6||984.6||984.6||0
1622619000000|2021-06-02 07:30:00|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984|4093
1622619010000|2021-06-02 07:30:10|984.2|984|984.2|983.8|984.2|984|983.8|983.6|10487
1622619020000|2021-06-02 07:30:20|984.4|984|984|983.6|984.4|984|984|983.6|3820
1622619030000|2021-06-02 07:30:30|984.2|983.8|984.2|984|984.2|984|984.2|983.8|4
1622619050000|2021-06-02 07:30:50||983.8||983.8||983.8||983.8|2247
1622619080000|2021-06-02 07:31:20|984|983.6|984|983.6|984|983.6|984|983.6|18
1622619090000|2021-06-02 07:31:30|984.2|983.8|984.4|984|984.4|984|984.2|983.8|9892
1622619100000|2021-06-02 07:31:40|984.6|984.2|985|984.6|985|984.6|984.6|984|1175
1622619110000|2021-06-02 07:31:50|985.2|984.8|985.2|985|985.2|985|985.2|984.8|1193
1622619120000|2021-06-02 07:32:00|985.4|985.2|985.2|984.8|985.4|985.2|985.2|984.6|1491
1622619130000|2021-06-02 07:32:10|985.4||985.4||985.4||985.4||0
1622619140000|2021-06-02 07:32:20|985.2||985.4||985.4||985||413
1622619150000|2021-06-02 07:32:30|985.2||985.2||985.2||985.2||0
1622619160000|2021-06-02 07:32:40|985.4|985|985.4|985|985.4|985|985.4|985|272
1622619170000|2021-06-02 07:32:50|985.6|985.2|986.2|985.6|986.2|985.6|985.6|985.2|1
1622619180000|2021-06-02 07:33:00|986.4|985.8|986.2|985.6|986.4|985.8|986.2|985.6|0
1622619200000|2021-06-02 07:33:20|986|985.8|985.8|985.6|986|985.8|985.8|985.6|2269
1622619240000|2021-06-02 07:34:00|985.6|985.4|985.4|985.2|985.6|985.4|985.4|985.2|1265
1622619250000|2021-06-02 07:34:10|985.2|985|985|984.8|985.2|985|985|984.6|3799
1622619270000|2021-06-02 07:34:30|||||||||5487
1622619280000|2021-06-02 07:34:40|985.2|985|984.8|984.6|985.4|985|984.8|984.6|13924
1622619290000|2021-06-02 07:34:50|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|12
1622619310000|2021-06-02 07:35:10|984.6|984.2|984.4|984|984.6|984.2|984.4|984|272
1622619320000|2021-06-02 07:35:20|984.2||984.2||984.2||984.2||0
1622619330000|2021-06-02 07:35:30|984|983.8|984.2|983.8|984.2|983.8|984|983.8|16
1622619340000|2021-06-02 07:35:40|984.4|984|984.4|984|984.4|984|984.4|984|1358
1622619350000|2021-06-02 07:35:50|984.6|984.2|984.6|984.2|984.6|984.4|984.6|984|2346
1622619360000|2021-06-02 07:36:00|984.4|984|984.6|984|984.6|984|984.4|983.8|5140
1622619380000|2021-06-02 07:36:20||984.2||984.2||984.2||984.2|50
1622619420000|2021-06-02 07:37:00|984.8|984.4|985.4|984.8|985.4|984.8|984.8|984.4|5085
1622619430000|2021-06-02 07:37:10|985.2|985|985.6|985|985.6|985|985.2|985|0
1622619440000|2021-06-02 07:37:20|985.4||985.4||985.4||985.4||0
1622619450000|2021-06-02 07:37:30|985.2|984.8|985.2|984.6|985.2|984.8|985.2|984.6|2276
1622619460000|2021-06-02 07:37:40|985.4|984.8|985|984.6|985.4|984.8|985|984.6|0
1622619470000|2021-06-02 07:37:50|985.2|984.8|985.2|984.8|985.2|984.8|985|984.8|0
1622619480000|2021-06-02 07:38:00|985|984.6|985.2|984.8|985.2|985|985|984.6|2501
1622619490000|2021-06-02 07:38:10|985|984.6|984|983.6|985|984.6|983.8|983.6|26361
1622619500000|2021-06-02 07:38:20|||||||||98
1622619510000|2021-06-02 07:38:30|984.2|983.8|984.2|984|984.2|984|984|983.8|2786
1622619520000|2021-06-02 07:38:40|||||||||81
1622619530000|2021-06-02 07:38:50|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|4922
1622619540000|2021-06-02 07:39:00|984.8|984.4|984.6|984.4|984.8|984.4|984.6|984.2|14598
1622619550000|2021-06-02 07:39:10||984.2||984.4||984.4||984.2|4620
1622619560000|2021-06-02 07:39:20|984.8|984.6|984.8|984.6|985|984.6|984.8|984.6|1816
1622619570000|2021-06-02 07:39:30|||||||||2054
1622619580000|2021-06-02 07:39:40|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|731
1622619590000|2021-06-02 07:39:50|984.8|984.2|984.8|984.2|984.8|984.2|984.8|984.2|0
1622619600000|2021-06-02 07:40:00|984.6||984.6||984.6||984.6||0
1622619610000|2021-06-02 07:40:10|984.4|984|984.2|984|984.4|984.2|984.2|984|29737
1622619620000|2021-06-02 07:40:20|984.4|984.2|984.6|984.2|984.6|984.2|984.4|984.2|8021
1622619630000|2021-06-02 07:40:30||984.4||984.4||984.4||984.4|1178
1622619640000|2021-06-02 07:40:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|459
1622619650000|2021-06-02 07:40:50|985|984.8|984.6|984.4|985.2|984.8|984.6|984.4|6793
1622619680000|2021-06-02 07:41:20|||||||||3063
1622619690000|2021-06-02 07:41:30|984.4|984.2|984.4|984.2|984.4|984.2|984.4|984.2|1340
1622619700000|2021-06-02 07:41:40|984.2|984|984.2|984|984.2|984.2|984.2|984|9716
1622619720000|2021-06-02 07:42:00|984|983.8|984.2|984|984.2|984|984|983.8|5620
1622619740000|2021-06-02 07:42:20|||||||||51
1622619790000|2021-06-02 07:43:10|984.4|984.2|984.2|984|984.6|984.2|984.2|984|2293
1622619800000|2021-06-02 07:43:20|984.6|984.4|984.2|984|984.6|984.4|984.2|984|20862
1622619810000|2021-06-02 07:43:30|||||||||1150
1622619820000|2021-06-02 07:43:40|984|983.8|984|983.6|984|983.8|983.8|983.6|14054
1622619830000|2021-06-02 07:43:50|983.8||983.8||983.8||983.8||255
1622619840000|2021-06-02 07:44:00|984.2|983.8|984.2|983.8|984.4|984|984|983.8|25228
1622619870000|2021-06-02 07:44:30|||||||||200
1622619890000|2021-06-02 07:44:50|984.4|984|984.8|984.4|984.8|984.4|984.4|984|8899
1622619900000|2021-06-02 07:45:00|984.6|984.2|984.6|984.4|984.6|984.4|984.2|984|10707
1622619910000|2021-06-02 07:45:10|985|984.2|985|984.6|985|984.8|984.8|984.2|32856
1622619920000|2021-06-02 07:45:20|||||||||341
1622619940000|2021-06-02 07:45:40|984.8|984.4|984.8|984.4|984.8|984.4|984.8|984.4|664
1622619950000|2021-06-02 07:45:50|984.6|984.2|985|984.4|985|984.4|984.4|984.2|2699
1622619970000|2021-06-02 07:46:10|984.8|984.2|984.4|984|984.8|984.4|984.2|984|10614
1622620000000|2021-06-02 07:46:40|984.2|983.8|984|983.8|984.2|983.8|984|983.8|2025
1622620020000|2021-06-02 07:47:00|984.2|984|984.4|984.2|984.4|984.2|984.2|984|1011
1622620040000|2021-06-02 07:47:20|984.6|984|984.6|984.4|984.6|984.4|984.6|984|8698
1622620050000|2021-06-02 07:47:30|984.4|984.2|984.6|984.4|984.6|984.4|984.4|984|21345
1622620060000|2021-06-02 07:47:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|1003
1622620070000|2021-06-02 07:47:50|984.6|984.4|984.6|984.4|984.8|984.6|984.6|984.4|5288
1622620100000|2021-06-02 07:48:20|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|2301
1622620110000|2021-06-02 07:48:30|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|2444
1622620140000|2021-06-02 07:49:00|985|984.6|985|984.6|985|984.8|985|984.6|2716
1622620150000|2021-06-02 07:49:10|985.2|984.8|985.8|985.4|986|985.4|985.2|984.8|10268
1622620170000|2021-06-02 07:49:30|986|985.6|985.8|985.6|986|985.6|985.8|985.6|4022
1622620180000|2021-06-02 07:49:40|986|985.8|986|985.6|986|985.8|986|985.6|1118
1622620200000|2021-06-02 07:50:00|986.2|985.8|986.2|985.8|986.6|986.2|986.2|985.8|2054
1622620220000|2021-06-02 07:50:20|986.4|986|986.4|986|986.4|986|986.4|986|1001
1622620230000|2021-06-02 07:50:30|986.2||986.2||986.2||986.2||1977
1622620240000|2021-06-02 07:50:40|||||||||600
1622620250000|2021-06-02 07:50:50|986|985.8|986.2|985.8|986.2|986|986|985.8|713
1622620260000|2021-06-02 07:51:00|986.4|986|986.8|986.2|986.8|986.4|986.4|986|3559
1622620270000|2021-06-02 07:51:10|987|986.4|987|986.6|987|986.6|987|986.4|0
1622620290000|2021-06-02 07:51:30|986.8|986.4|986.8|986.4|986.8|986.4|986.6|986.4|4218
1622620310000|2021-06-02 07:51:50|986.6|986.2|986.4|986|986.6|986.2|986.2|986|3523
1622620340000|2021-06-02 07:52:20|986.6|986.2|987|986.6|987|986.6|986.6|986.2|11132
1622620350000|2021-06-02 07:52:30|986.8|986.8|987.4|987|987.4|987|986.8|986.8|7237
1622620370000|2021-06-02 07:52:50|987.6|986.8|987.2|986.8|987.6|986.8|987|986.8|1583
1622620390000|2021-06-02 07:53:10|987||987.2||987.2||987||1065
1622620400000|2021-06-02 07:53:20|||||||||1500
1622620410000|2021-06-02 07:53:30|987.4||987.4||987.4||987.4||0
1622620420000|2021-06-02 07:53:40|987.2||987||987.2||987||1070
1622620430000|2021-06-02 07:53:50|987.2|987|987.8|987.4|987.8|987.4|987.2|987|1
1622620440000|2021-06-02 07:54:00|987.6||987.8||987.8||987.6||0
1622620450000|2021-06-02 07:54:10|987.6||987.6||987.8||987.6||0
1622620460000|2021-06-02 07:54:20|987.8|987.6|987.8|987.6|987.8|987.6|987.8|987.6|61
1622620470000|2021-06-02 07:54:30|988|987.8|988.2|988|988.2|988|988|987.8|6512
1622620500000|2021-06-02 07:55:00|988.4|987.8|987.6|987.4|988.4|987.8|987.6|987.4|2582
1622620510000|2021-06-02 07:55:10|987.8|987.6|987.8|987.4|988|987.6|987.6|987.4|389
1622620520000|2021-06-02 07:55:20|987.6|987.2|987.4|987|987.6|987.2|987.4|987|6272
1622620530000|2021-06-02 07:55:30|987|986.8|987.6|987.2|987.6|987.4|987|986.8|6078
1622620560000|2021-06-02 07:56:00|987.8|987.4|987.8|987.6|987.8|987.6|987.8|987.4|787
1622620570000|2021-06-02 07:56:10|988|987.8|988.6|988.2|988.6|988.4|988|987.8|1002
1622620580000|2021-06-02 07:56:20|988.4|988|988.4|988|988.4|988|988.2|987.8|1220
1622620600000|2021-06-02 07:56:40||988.2||988.2||988.2||988.2|0
1622620620000|2021-06-02 07:57:00|988.6|988|989|988.6|989|988.6|988.6|988|2854
1622620630000|2021-06-02 07:57:10||988.8||988.8||988.8||988.8|1325
1622620640000|2021-06-02 07:57:20|||||||||1500
1622620660000|2021-06-02 07:57:40|989.2|988.6|989.2|989|989.2|989|988.8|988.6|20030
1622620670000|2021-06-02 07:57:50|989.4|989.2|989.2|989|989.4|989.2|989.2|989|4000
1622620680000|2021-06-02 07:58:00|989.4|989.2|989.2|988.8|989.4|989.2|989|988.8|3231
1622620690000|2021-06-02 07:58:10|989|988.6|989|988.6|989|988.6|988.8|988.6|1284
1622620700000|2021-06-02 07:58:20||988.8||988.8||988.8||988.8|760
1622620710000|2021-06-02 07:58:30|989.2|989|989.4|989.2|989.4|989.2|989.2|989|1173
1622620720000|2021-06-02 07:58:40|989.2|989|989|988.6|989.4|989|988.8|988.6|2039
1622620750000|2021-06-02 07:59:10|988.8|988.4|988.4|988.2|988.8|988.6|988.4|988.2|4167
1622620760000|2021-06-02 07:59:20|988.2|988|988.2|988|988.4|988|988.2|988|610
1622620770000|2021-06-02 07:59:30|988.4||988.4||988.4||988.4||0
1622620790000|2021-06-02 07:59:50|988.2||988.2||988.2||988.2||0
1622620800000|2021-06-02 08:00:00|988.4|988.2|988|987.8|988.4|988.2|988|987.8|2422
1622620810000|2021-06-02 08:00:10|988.2|988|988.4|988|988.4|988|988.2|988|2379
1622620840000|2021-06-02 08:00:40|988.6|988.2|988.6|988.2|988.6|988.4|988.4|988|1058
1622620860000|2021-06-02 08:01:00|988.8|988.4|989|988.6|989|988.6|988.8|988.4|698
1622620870000|2021-06-02 08:01:10|988.8|988.4|988.8|988.4|988.8|988.4|988.6|988.2|1474
1622620880000|2021-06-02 08:01:20|988.6|988.2|988.2|988|988.6|988.2|988.2|988|627
1622620890000|2021-06-02 08:01:30|988.4|988.2|988.6|988|988.6|988.2|988.4|988|219
1622620900000|2021-06-02 08:01:40||988.2||988.2||988.2||988.2|0
1622620910000|2021-06-02 08:01:50|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1622620920000|2021-06-02 08:02:00|989|988.6|989|988.6|989.2|988.8|989|988.6|475
1622620930000|2021-06-02 08:02:10|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|0
1622620940000|2021-06-02 08:02:20|989|988.6|988.8|988.6|989|988.6|988.8|988.6|4339
1622620950000|2021-06-02 08:02:30|988.6|988.4|988.4|988.2|988.8|988.4|988.4|988.2|1670
1622620960000|2021-06-02 08:02:40|988.6|988|988.4|988|988.6|988|988.4|988|640
1622620970000|2021-06-02 08:02:50|988.6|988.2|988.6|988.2|988.6|988.4|988.6|988.2|0
1622620980000|2021-06-02 08:03:00||988||988.2||988.2||988|0
1622620990000|2021-06-02 08:03:10||988.4||988.2||988.4||988.2|0
1622621000000|2021-06-02 08:03:20|988.8|988.4|989.2|988.8|989.2|988.8|988.8|988.4|1294
1622621020000|2021-06-02 08:03:40|||||||||700
1622621040000|2021-06-02 08:04:00|989.4|989|989.8|989.4|989.8|989.4|989.4|989|3000
1622621050000|2021-06-02 08:04:10|989.6|989.2|989.6|989|989.6|989.2|989.4|989|764
1622621060000|2021-06-02 08:04:20|989.4|989.2|989.4|989|989.6|989.2|989.4|989|0
1622621070000|2021-06-02 08:04:30||988.8||989||989||988.8|0
1622621100000|2021-06-02 08:05:00|989.6|989.2|989.4|989|989.6|989.4|989.4|989|1058
1622621110000|2021-06-02 08:05:10|989.2|988.8|989.2|988.8|989.4|988.8|989.2|988.8|0
1622621140000|2021-06-02 08:05:40|989|989|989|988.8|989.2|989|988.8|988.6|14608
1622621170000|2021-06-02 08:06:10|989.2|989|989.8|989.4|989.8|989.6|989.2|989|3351
1622621180000|2021-06-02 08:06:20|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622621200000|2021-06-02 08:06:40|989.8|989.4|989.6|989.4|989.8|989.4|989.6|989.4|1815
1622621210000|2021-06-02 08:06:50|989.8|989.6|990|989.6|990|989.8|989.8|989.6|1401
1622621250000|2021-06-02 08:07:30||989.8||989.8||989.8||989.8|0
1622621270000|2021-06-02 08:07:50|990.2|990|990.2|990|990.2|990|990.2|990|1503
1622621290000|2021-06-02 08:08:10|990|989.8|989.8|989.6|990|989.8|989.8|989.6|6344
1622621300000|2021-06-02 08:08:20|990||989.8||990||989.8||0
1622621330000|2021-06-02 08:08:50||989.4||989.6||989.6||989.4|1643
1622621340000|2021-06-02 08:09:00|989.6|989.4|989.6|989.4|989.8|989.4|989.6|989.4|2113
1622621360000|2021-06-02 08:09:20|989.8|989.6|989.6|989.4|989.8|989.6|989.6|989.4|7199
1622621370000|2021-06-02 08:09:30|989.8|989.2|989.4|989.2|989.8|989.2|989.4|989.2|554
1622621380000|2021-06-02 08:09:40|989.6|989|989|988.6|989.6|989|988.8|988.6|5147
1622621400000|2021-06-02 08:10:00|989.2|988.8|989.4|989|989.6|989|989.2|988.8|1593
1622621410000|2021-06-02 08:10:10|989.6|989.2|989.8|989.4|989.8|989.4|989.6|989.2|0
1622621440000|2021-06-02 08:10:40|990|989.6|990.2|990|990.2|990|989.8|989.6|1330
1622621450000|2021-06-02 08:10:50|990.4||990.4||990.4||990.4||0
1622621460000|2021-06-02 08:11:00|990.2|989.8|990|989.6|990.4|989.8|989.8|989.6|2662
1622621490000|2021-06-02 08:11:30|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|1451
1622621500000|2021-06-02 08:11:40|989.6||989.6||989.6||989.6||746
1622621510000|2021-06-02 08:11:50|990.2|989.2|990.2|989.8|990.2|990|989.8|989.2|59130
1622621540000|2021-06-02 08:12:20|990||990||990||990||0
1622621550000|2021-06-02 08:12:30|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|1335
1622621580000|2021-06-02 08:13:00|990|989.6|990.2|989.8|990.2|990|990|989.6|5381
1622621620000|2021-06-02 08:13:40||990||989.8||990||989.8|0
1622621640000|2021-06-02 08:14:00||990||990||990||990|0
1622621650000|2021-06-02 08:14:10|990|989.8|990.4|990.2|990.4|990.2|990|989.8|3815
1622621660000|2021-06-02 08:14:20|990.6|990.4|990.6|990.4|990.8|990.4|990.6|990.4|653
1622621680000|2021-06-02 08:14:40|990.8|990.6|991|990.8|991|990.8|990.8|990.6|2663
1622621710000|2021-06-02 08:15:10|991.2|991|991|990.8|991.2|991|991|990.8|3291
1622621730000|2021-06-02 08:15:30|991.2|991|991.2|991|991.2|991|991.2|991|80
1622621740000|2021-06-02 08:15:40||990.8||990.8||990.8||990.8|3345
1622621760000|2021-06-02 08:16:00||991||991||991||991|99
1622621770000|2021-06-02 08:16:10||990.8||990.8||990.8||990.8|252
1622621790000|2021-06-02 08:16:30|991||991.2||991.2||991||1830
1622621820000|2021-06-02 08:17:00|991.4|991|991.4|991.2|991.4|991.2|991.4|991|1025
1622621850000|2021-06-02 08:17:30|991.2|991|991.4|991|991.4|991|991.2|990.8|2598
1622621900000|2021-06-02 08:18:20|991.2|990.8|991|990.8|991.2|990.8|991|990.8|2672
1622621910000|2021-06-02 08:18:30|990.8|990.6|991|990.6|991|990.6|990.8|990.6|3749
1622621920000|2021-06-02 08:18:40|990.8||990.8||990.8||990.8||0
1622621930000|2021-06-02 08:18:50|991||990.8||991||990.8||0
1622621960000|2021-06-02 08:19:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|943
1622621970000|2021-06-02 08:19:30|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|26
1622622000000|2021-06-02 08:20:00|990.6|990.4|990.4|990|990.8|990.6|990|989.8|27802
1622622010000|2021-06-02 08:20:10|990.6|990.2|990.6|990.2|990.8|990.4|990.4|990|2002
1622622060000|2021-06-02 08:21:00|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|555
1622622080000|2021-06-02 08:21:20||990.6||990.6||990.6||990.6|0
1622622090000|2021-06-02 08:21:30|991|990.8|991.4|991.2|991.4|991.2|991|990.8|3890
1622622120000|2021-06-02 08:22:00|991.2|991|991.2|990.8|991.2|991|990.8|990.6|2573
1622622130000|2021-06-02 08:22:10|991.4|991|991.6|991.4|991.6|991.4|991.4|991|145
1622622140000|2021-06-02 08:22:20|991.8|991.6|991.6|991.4|991.8|991.6|991.6|991.4|1794
1622622180000|2021-06-02 08:23:00|991.4|991.2|991.4|991|991.4|991.2|991.4|991|1828
1622622190000|2021-06-02 08:23:10|991.6|991.2|991.8|991.6|991.8|991.6|991.6|991.2|2
1622622210000|2021-06-02 08:23:30|992|991.8|992.4|992|992.6|992.2|992|991.8|7771
1622622230000|2021-06-02 08:23:50|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|400
1622622240000|2021-06-02 08:24:00|992.4|992|992.4|992|992.4|992|992.4|992|1
1622622350000|2021-06-02 08:25:50|992.6|992.2|992.8|992.4|992.8|992.6|992.6|992.2|5736
1622622380000|2021-06-02 08:26:20|992.6|992.2|992.4|992.2|992.6|992.2|992.4|992.2|2326
1622622390000|2021-06-02 08:26:30|992.2|992|992.2|992|992.2|992|992.2|992|3591
1622622420000|2021-06-02 08:27:00|992.4|992.2|992.8|992.4|993|992.4|992.4|992.2|117
1622622430000|2021-06-02 08:27:10|993||992.8||993||992.8||0
1622622440000|2021-06-02 08:27:20|993||993||993||992.8||0
1622622450000|2021-06-02 08:27:30|993.2|992.6|993.4|993|993.4|993.2|993.2|992.6|16100
1622622460000|2021-06-02 08:27:40|993.2|993.2|993.2|993|993.2|993.2|993.2|993|810
1622622480000|2021-06-02 08:28:00|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|1225
1622622490000|2021-06-02 08:28:10|993.2|993|993.2|993|993.2|993|993.2|993|8766
1622622500000|2021-06-02 08:28:20|993.4||993.4||993.4||993.4||0
1622622510000|2021-06-02 08:28:30|993.2|992.8|993.2|992.8|993.2|992.8|993|992.8|446
1622622520000|2021-06-02 08:28:40|993.4|993|993.4|993|993.4|993|993.2|992.8|0
1622622670000|2021-06-02 08:31:10|993.2|992.8|992.6|992.4|993.2|992.8|992.4|992.2|6996
1622622680000|2021-06-02 08:31:20|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|592
1622622730000|2021-06-02 08:32:10|992.6||992.6||992.6||992.6||1000
1622622740000|2021-06-02 08:32:20|992.8|992.6|993|992.6|993|992.8|992.8|992.6|3979
1622622770000|2021-06-02 08:32:50|992.8|992.4|992.6|992.2|992.8|992.4|992.4|992.2|5613
1622622790000|2021-06-02 08:33:10|992.8|992.4|993|992.6|993|992.8|992.8|992.4|7844
1622622820000|2021-06-02 08:33:40|992.8|992.8|993|992.8|993|992.8|992.8|992.8|701
1622622840000|2021-06-02 08:34:00|993.2|993|993.4|993|993.4|993.2|993.2|992.8|2471
1622622850000|2021-06-02 08:34:10|993.2|992.8|993.4|993|993.4|993|992.8|992.6|3485
1622622880000|2021-06-02 08:34:40|993.2|992.8|993|992.6|993.2|992.8|992.8|992.6|4786
1622622890000|2021-06-02 08:34:50|993.2|992.8|993|992.6|993.2|993|993|992.6|1261
1622622900000|2021-06-02 08:35:00|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1622622910000|2021-06-02 08:35:10|992.6|992.6|992.8|992.4|992.8|992.6|992.6|992.4|593
1622622920000|2021-06-02 08:35:20|992.6|992.2|992.2|992|992.6|992.2|992.2|992|1121
1622622930000|2021-06-02 08:35:30|992.4||992.4||992.4||992.4||184
1622622940000|2021-06-02 08:35:40|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992|1106
1622622950000|2021-06-02 08:35:50|992.4|992|992.4|992|992.4|992|992.4|992|0
1622622960000|2021-06-02 08:36:00|992.6|992.2|992.4|992|992.6|992.2|992.4|992|243
1622622980000|2021-06-02 08:36:20|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|1
1622622990000|2021-06-02 08:36:30|992.4|992|992.4|992|992.4|992|992.2|992|377
1622623000000|2021-06-02 08:36:40|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622623010000|2021-06-02 08:36:50|992.4|992|992.6|992.2|992.6|992.2|992.4|992|0
1622623020000|2021-06-02 08:37:00|992.4|992|992.2|991.8|992.6|992|992.2|991.8|7987
1622623030000|2021-06-02 08:37:10|992.4|992|992.2|991.8|992.6|992.2|992.2|991.8|10523
1622623070000|2021-06-02 08:37:50|992|991.6|991.6|991.4|992.2|991.6|991.6|991.4|1589
1622623080000|2021-06-02 08:38:00|991.4|991.2|991.6|991.2|991.6|991.2|991.4|991.2|730
1622623120000|2021-06-02 08:38:40|991.4|991|991.2|991|991.6|991|991.2|991|2063
1622623130000|2021-06-02 08:38:50|991.4|991.2|991.4|991|991.4|991.2|991.2|991|464
1622623140000|2021-06-02 08:39:00|991.2|990.8|991.4|991|991.4|991|991|990.8|1441
1622623160000|2021-06-02 08:39:20|991.2||991.2||991.2||991.2||0
1622623170000|2021-06-02 08:39:30|991.4|991.2|991.4|991|991.4|991.2|991.4|991|24
1622623250000|2021-06-02 08:40:50|991.6|991.2|991.8|991.4|991.8|991.6|991.6|991.2|6084
1622623260000|2021-06-02 08:41:00|991.6|991.2|991.4|991|991.6|991.4|991.2|991|1643
1622623310000|2021-06-02 08:41:50|991.2|990.8|991.4|991|991.4|991|991|990.8|958
1622623320000|2021-06-02 08:42:00|991.2|991.2|991.4|991|991.4|991.2|991.2|991|1
1622623330000|2021-06-02 08:42:10|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622623340000|2021-06-02 08:42:20|991.4|991|991.4|991|991.4|991|991.2|991|653
1622623360000|2021-06-02 08:42:40|991.2|990.8|991.2|990.8|991.2|990.8|991|990.8|335
1622623380000|2021-06-02 08:43:00|991|990.6|990.6|990.4|991|990.6|990.6|990.4|2211
1622623400000|2021-06-02 08:43:20|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|151
1622623410000|2021-06-02 08:43:30|990.6|990.6|990.8|990.4|990.8|990.6|990.6|990.4|4077
1622623530000|2021-06-02 08:45:30|990.6||990.6||990.6||990.6||0
1622623540000|2021-06-02 08:45:40|990.4|990.2|990.2|990|990.4|990.2|990.2|990|7618
1622623550000|2021-06-02 08:45:50|990|989.8|990|989.8|990|989.8|990|989.8|9106
1622623560000|2021-06-02 08:46:00|990.2|990|990.2|989.8|990.2|990|990.2|989.8|6185
1622623600000|2021-06-02 08:46:40|990|990|990.2|989.8|990.2|990|990|989.8|700
1622623610000|2021-06-02 08:46:50|990|990|990.2|990|990.2|990|990|990|80
1622623620000|2021-06-02 08:47:00|990|989.8|990|989.8|990|989.8|990|989.8|2431
1622623630000|2021-06-02 08:47:10|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|2073
1622623670000|2021-06-02 08:47:50|990|989.6|990|989.8|990|989.8|990|989.6|3575
1622623680000|2021-06-02 08:48:00|990.2|989.6|990.4|990.2|990.4|990.2|990.2|989.6|8554
1622623740000|2021-06-02 08:49:00|||||||||350
1622623760000|2021-06-02 08:49:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|474
1622623770000|2021-06-02 08:49:30|990.8|990.6|990.8|990.4|991|990.6|990.8|990.4|591
1622623790000|2021-06-02 08:49:50||990.6||990.6||990.6||990.6|0
1622623820000|2021-06-02 08:50:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|2154
1622623830000|2021-06-02 08:50:30|990.8|990.6|991|990.8|991|990.8|990.8|990.6|4116
1622623860000|2021-06-02 08:51:00|||||||||435
1622623870000|2021-06-02 08:51:10|||||||||900
1622623910000|2021-06-02 08:51:50|991.2|991|991.2|991|991.2|991|991.2|991|2278
1622623920000|2021-06-02 08:52:00|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|2
1622623930000|2021-06-02 08:52:10|991.2|991|991|990.8|991.4|991.2|991|990.8|3906
1622623940000|2021-06-02 08:52:20|990.8|990.6|990.8|990.4|991|990.8|990.8|990.4|645
1622623960000|2021-06-02 08:52:40||990.6||990.6||990.6||990.6|0
1622623970000|2021-06-02 08:52:50|991|990.8|991.2|990.8|991.2|991|991|990.8|3359
1622623990000|2021-06-02 08:53:10|991.4|991|991.4|991.2|991.4|991.2|991.4|991|4281
1622624000000|2021-06-02 08:53:20|991.6||991.6||991.6||991.6||51
1622624020000|2021-06-02 08:53:40|991.8|991.4|992|991.6|992|991.6|991.8|991.4|583
1622624050000|2021-06-02 08:54:10|991.8|991.4|991.4|991.2|991.8|991.4|991.4|991.2|1501
1622624060000|2021-06-02 08:54:20|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|70
1622624080000|2021-06-02 08:54:40|991.4||991.4||991.4||991.4||0
1622624110000|2021-06-02 08:55:10|991.2|991|991.2|990.8|991.2|991|991.2|990.8|28
1622624120000|2021-06-02 08:55:20|991.4|991|991.2|991|991.4|991.2|991.2|991|1972
1622624150000|2021-06-02 08:55:50|991|990.8|991.2|990.8|991.2|990.8|991|990.8|55
1622624160000|2021-06-02 08:56:00|991|990.6|990.8|990.4|991|990.6|990.6|990.4|5733
1622624170000|2021-06-02 08:56:10||990.6||990.4||990.6||990.4|0
1622624190000|2021-06-02 08:56:30|990.6||990.6||990.6||990.6||0
1622624200000|2021-06-02 08:56:40|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|1112
1622624220000|2021-06-02 08:57:00|990.4||990.4||990.4||990.4||0
1622624230000|2021-06-02 08:57:10|990.2|990|990.4|990|990.4|990|990.2|990|1248
1622624250000|2021-06-02 08:57:30|990.2||990.4||990.4||990.2||0
1622624270000|2021-06-02 08:57:50||990.2||990.2||990.2||990.2|0
1622624280000|2021-06-02 08:58:00|990.2|990|990|989.6|990.2|990|989.8|989.4|3686
1622624290000|2021-06-02 08:58:10|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|468
1622624300000|2021-06-02 08:58:20|990|989.6|990.2|989.8|990.4|990|990|989.4|2280
1622624320000|2021-06-02 08:58:40|990.4|990|990|989.8|990.4|990.2|990|989.8|10472
1622624340000|2021-06-02 08:59:00|990.2|990|990.2|990|990.2|990|990.2|990|63
1622624350000|2021-06-02 08:59:10|990.4|990.2|990.4|990|990.4|990.2|990.4|990|2768
1622624370000|2021-06-02 08:59:30|990.6|990.2|990.8|990.4|990.8|990.6|990.6|990|5487
1622624390000|2021-06-02 08:59:50|991|990.6|991|990.6|991|990.8|991|990.6|1
1622624400000|2021-06-02 09:00:00|991.2|990.8|991.2|991|991.2|991|991.2|990.8|0
1622624410000|2021-06-02 09:00:10|991.4|991.2|991.6|991.2|991.6|991.2|991.4|991.2|1034
1622624420000|2021-06-02 09:00:20|991.4||991.6||991.6||991.4||0
1622624430000|2021-06-02 09:00:30|991.4||991.6||991.6||991.4||0
1622624440000|2021-06-02 09:00:40|991.4||991.4||991.4||991.4||0
1622624450000|2021-06-02 09:00:50|991.2|991|991.6|991.2|991.6|991.2|991.2|991|521
1622624460000|2021-06-02 09:01:00|991.8|991.4|991.8|991.6|992|991.6|991.8|991.2|2221
1622624470000|2021-06-02 09:01:10|992||992||992||992||0
1622624480000|2021-06-02 09:01:20|991.8||992||992||991.8||0
1622624490000|2021-06-02 09:01:30|991.8||992||992||991.8||0
1622624500000|2021-06-02 09:01:40|992.2|991.8|992.2|991.8|992.4|992|992.2|991.8|1000
1622624510000|2021-06-02 09:01:50|992.4|992|992.2|992|992.4|992|992.2|992|0
1622624540000|2021-06-02 09:02:20|992|991.8|992.2|991.8|992.2|991.8|991.6|991.4|22252
1622624550000|2021-06-02 09:02:30||992||992||992||992|0
1622624570000|2021-06-02 09:02:50|992|991.8|992.2|991.8|992.2|991.8|992|991.8|2228
1622624590000|2021-06-02 09:03:10||992||992||992||992|0
1622624610000|2021-06-02 09:03:30|||||||||1126
1622624630000|2021-06-02 09:03:50|992|991.8|992|991.6|992|991.8|992|991.6|1270
1622624700000|2021-06-02 09:05:00|992.2|991.8|992.2|992|992.2|992|992|991.8|914
1622624710000|2021-06-02 09:05:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|53823
1622624770000|2021-06-02 09:06:10|992.2|992|992.2|992|992.2|992|992.2|991.8|1122
1622624780000|2021-06-02 09:06:20|992.4||992.4||992.4||992.2||2855
1622624860000|2021-06-02 09:07:40|992.2||992.4||992.4||992.2||236
1622624910000|2021-06-02 09:08:30||992.2||992.2||992.2||992.2|0
1622624920000|2021-06-02 09:08:40|992.6|992.4|992.6|992.4|992.8|992.6|992.6|992.4|7070
1622624930000|2021-06-02 09:08:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1485
1622624940000|2021-06-02 09:09:00|992.2|992|992.4|992|992.4|992.2|992|991.8|15630
1622624960000|2021-06-02 09:09:20|992.2|991.8|992|991.6|992.2|991.8|991.8|991.6|8206
1622624970000|2021-06-02 09:09:30|992.2|991.8|992.2|991.8|992.2|992|992|991.8|1750
1622624990000|2021-06-02 09:09:50|||||||||22
1622625010000|2021-06-02 09:10:10|992|991.6|992.2|991.8|992.2|991.8|992|991.6|0
1622625040000|2021-06-02 09:10:40|992.4|992|992.4|992.2|992.4|992.2|992.4|992|38
1622625050000|2021-06-02 09:10:50|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|167
1622625070000|2021-06-02 09:11:10||992.6||992.6||992.6||992.6|0
1622625080000|2021-06-02 09:11:20|993|992.8|992.8|992.4|993.2|993|992.8|992.4|972
1622625100000|2021-06-02 09:11:40||992.6||992.6||992.6||992.6|0
1622625110000|2021-06-02 09:11:50|993|992.8|993.2|992.8|993.2|992.8|993|992.8|88
1622625130000|2021-06-02 09:12:10|993|992.6|992.8|992.6|993|992.6|992.8|992.6|1619
1622625150000|2021-06-02 09:12:30|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|71
1622625160000|2021-06-02 09:12:40|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3796
1622625180000|2021-06-02 09:13:00|992.6|992.4|992.4|992.2|992.6|992.4|992.4|992.2|2587
1622625190000|2021-06-02 09:13:10|992.2|992|992|991.6|992.2|992|991.8|991.6|7252
1622625200000|2021-06-02 09:13:20|992.2|991.8|992.2|991.8|992.2|992|992.2|991.8|485
1622625260000|2021-06-02 09:14:20|992.4|992|992.4|992.2|992.4|992.2|992.4|992|6514
1622625280000|2021-06-02 09:14:40|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|78
1622625300000|2021-06-02 09:15:00|992.6||992.8||992.8||992.6||0
1622625310000|2021-06-02 09:15:10|||||||||150
1622625320000|2021-06-02 09:15:20||992.6||992.6||992.6||992.6|93
1622625330000|2021-06-02 09:15:30|993|992.8|992.4|992.2|993.2|992.8|992.4|992.2|37385
1622625340000|2021-06-02 09:15:40|||||||||111
1622625360000|2021-06-02 09:16:00|992.2|992|992.4|992.2|992.4|992.2|992.2|992|1791
1622625370000|2021-06-02 09:16:10|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|796
1622625390000|2021-06-02 09:16:30|992.4|992|992.6|992.2|992.6|992.2|992.2|992|13074
1622625420000|2021-06-02 09:17:00|992.4|992|992.6|992.2|992.6|992.2|992.2|992|6855
1622625430000|2021-06-02 09:17:10|992.8|992.4|992.8|992.4|992.8|992.6|992.8|992.4|546
1622625440000|2021-06-02 09:17:20|992.6||992.6||992.6||992.6||0
1622625450000|2021-06-02 09:17:30|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|815
1622625480000|2021-06-02 09:18:00|992.8|992.4|993|992.6|993|992.8|992.8|992.2|3798
1622625490000|2021-06-02 09:18:10|992.8|992.4|992.6|992.2|992.8|992.4|992.2|992|29596
1622625500000|2021-06-02 09:18:20|992.4|992.4|992.6|992.2|992.8|992.6|992.4|992.2|822
1622625530000|2021-06-02 09:18:50|992.4||992.6||992.6||992.4||0
1622625540000|2021-06-02 09:19:00|992.4|992.4|992.4|992.2|992.6|992.4|992.4|992.2|2091
1622625550000|2021-06-02 09:19:10|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|378
1622625570000|2021-06-02 09:19:30|992.4||992.4||992.4||992.4||2800
1622625580000|2021-06-02 09:19:40|992.2|992|992.2|992|992.2|992|992.2|992|1298
1622625590000|2021-06-02 09:19:50|992|991.8|992.2|991.8|992.2|992|992|991.8|1824
1622625630000|2021-06-02 09:20:30|992|991.6|991.6|991.4|992|991.6|991.6|991.4|852
1622625640000|2021-06-02 09:20:40|991.8|991.6|991.6|991.4|991.8|991.6|991.6|991.4|1160
1622625650000|2021-06-02 09:20:50|991.8||991.8||991.8||991.8||0
1622625660000|2021-06-02 09:21:00|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|715
1622625670000|2021-06-02 09:21:10|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|483
1622625750000|2021-06-02 09:22:30|991.8|991.4|991.6|991.2|991.8|991.6|991.6|991.2|3635
1622625760000|2021-06-02 09:22:40|||||||||34
1622625780000|2021-06-02 09:23:00|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1622625790000|2021-06-02 09:23:10|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|0
1622625800000|2021-06-02 09:23:20|991.4||991.4||991.4||991.4||0
1622625810000|2021-06-02 09:23:30|991.2|991|991.2|991|991.2|991|991.2|991|996
1622625830000|2021-06-02 09:23:50|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|746
1622625840000|2021-06-02 09:24:00|991.2|991|991.2|990.8|991.2|991|990.8|990.6|6365
1622625850000|2021-06-02 09:24:10|991|990.6|990.8|990.6|991|990.6|990.8|990.6|0
1622625860000|2021-06-02 09:24:20|991|990.8|991|990.6|991|990.8|990.8|990.6|150
1622625870000|2021-06-02 09:24:30|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|81
1622625880000|2021-06-02 09:24:40|990.4|990.2|990.4|990.2|990.6|990.2|990.4|990.2|315
1622625900000|2021-06-02 09:25:00|990.6|990.4|990.6|990.2|990.6|990.4|990.6|990.2|1062
1622625910000|2021-06-02 09:25:10|990.4|990|990.4|990.2|990.4|990.2|990.2|990|6394
1622625920000|2021-06-02 09:25:20|990.6|990.4|990.4|990.2|990.6|990.4|990.4|990|6621
1622625930000|2021-06-02 09:25:30|990.6||990.6||990.6||990.6||0
1622625940000|2021-06-02 09:25:40|990.4||990.4||990.4||990.4||46
1622625950000|2021-06-02 09:25:50|||||||||209
1622625970000|2021-06-02 09:26:10|990.6||990.6||990.6||990.4||0
1622625980000|2021-06-02 09:26:20|990.4||990.4||990.4||990.4||0
1622626020000|2021-06-02 09:27:00|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|609
1622626050000|2021-06-02 09:27:30|990.4|990.2|990.2|990|990.4|990.2|990.2|990|795
1622626060000|2021-06-02 09:27:40|990.4|990.2|990.6|990.4|990.6|990.4|990.2|990.2|708
1622626070000|2021-06-02 09:27:50|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|1895
1622626090000|2021-06-02 09:28:10|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|199
1622626100000|2021-06-02 09:28:20|990.6||990.6||990.6||990.6||0
1622626130000|2021-06-02 09:28:50|990.4|990.2|990.4|990|990.4|990.2|990.4|990|2086
1622626140000|2021-06-02 09:29:00|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|4716
1622626150000|2021-06-02 09:29:10|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1847
1622626180000|2021-06-02 09:29:40|||||||||600
1622626200000|2021-06-02 09:30:00|991|990.8|991.8|991.6|991.8|991.6|991|990.8|33075
1622626210000|2021-06-02 09:30:10|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|454
1622626220000|2021-06-02 09:30:20|991.8||991.8||991.8||991.8||0
1622626240000|2021-06-02 09:30:40||991.6||991.4||991.6||991.4|0
1622626260000|2021-06-02 09:31:00|||||||||352
1622626270000|2021-06-02 09:31:10|992|991.6|992.2|991.8|992.2|991.8|992|991.6|3620
1622626290000|2021-06-02 09:31:30|992|991.6|992|991.6|992|991.6|991.8|991.4|2544
1622626300000|2021-06-02 09:31:40|991.8|991.8|992|991.6|992|991.8|991.8|991.4|0
1622626320000|2021-06-02 09:32:00|992.2|991.8|992.2|992|992.2|992|992.2|991.6|3610
1622626330000|2021-06-02 09:32:10|992.4|992.2|992.2|991.8|992.4|992.2|992|991.8|614
1622626360000|2021-06-02 09:32:40|992.4|992|992.4|992|992.4|992.2|992.2|991.8|0
1622626380000|2021-06-02 09:33:00||992.2||992.2||992.2||992.2|0
1622626390000|2021-06-02 09:33:10|992.2|992|992.4|992|992.4|992|992.2|992|0
1622626400000|2021-06-02 09:33:20|992.2||992.2||992.4||992.2||0
1622626410000|2021-06-02 09:33:30|992.4||992.4||992.4||992.4||0
1622626420000|2021-06-02 09:33:40|992.2||992.2||992.4||992.2||0
1622626440000|2021-06-02 09:34:00|992|991.8|992|991.8|992|991.8|992|991.8|739
1622626450000|2021-06-02 09:34:10|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|1194
1622626460000|2021-06-02 09:34:20|992|991.6|992.2|991.8|992.2|991.8|992|991.6|1
1622626470000|2021-06-02 09:34:30||992||991.8||992||991.8|0
1622626480000|2021-06-02 09:34:40|992.4|992|992.4|992.2|992.4|992.2|992.4|992|89
1622626490000|2021-06-02 09:34:50|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|806
1622626500000|2021-06-02 09:35:00|992.8|992.6|993|992.6|993|992.6|992.8|992.6|2673
1622626520000|2021-06-02 09:35:20|992.8|992.8|992.8|992.6|992.8|992.8|992.8|992.6|479
1622626530000|2021-06-02 09:35:30|993|992.8|993|992.8|993|992.8|993|992.8|0
1622626540000|2021-06-02 09:35:40||992.6||992.8||992.8||992.6|43
1622626550000|2021-06-02 09:35:50|||||||||457
1622626600000|2021-06-02 09:36:40|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|1010
1622626640000|2021-06-02 09:37:20|993|992.8|993|992.8|993|992.8|993|992.8|1139
1622626650000|2021-06-02 09:37:30|||||||||450
1622626700000|2021-06-02 09:38:20|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|29
1622626720000|2021-06-02 09:38:40|993|992.8|993|992.8|993|992.8|993|992.8|465
1622626730000|2021-06-02 09:38:50|992.8|992.6|993|992.6|993|992.6|992.8|992.6|499
1622626740000|2021-06-02 09:39:00|992.8|992.8|992.8|992.6|992.8|992.8|992.8|992.6|0
1622626750000|2021-06-02 09:39:10|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|664
1622626760000|2021-06-02 09:39:20|992.8||992.8||992.8||992.8||0
1622626770000|2021-06-02 09:39:30|992.6||992.6||992.6||992.6||0
1622626810000|2021-06-02 09:40:10|992.4|992.2|992.6|992.2|992.6|992.4|992.4|992.2|2400
1622626830000|2021-06-02 09:40:30||992.4||992.4||992.4||992.4|0
1622626840000|2021-06-02 09:40:40|||||||||74
1622626850000|2021-06-02 09:40:50|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|0
1622626900000|2021-06-02 09:41:40|992.4||992.4||992.6||992.4||1027
1622626930000|2021-06-02 09:42:10|992.2|992|992.2|992|992.4|992|992.2|992|931
1622626940000|2021-06-02 09:42:20|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|6832
1622626960000|2021-06-02 09:42:40|992.4|992|992.2|992|992.4|992|992.2|992|2400
1622626980000|2021-06-02 09:43:00|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|12449
1622626990000|2021-06-02 09:43:10|992.4||992.4||992.4||992.4||0
1622627000000|2021-06-02 09:43:20|992.2|992|992.4|992|992.4|992|992.2|992|20
1622627050000|2021-06-02 09:44:10|992.2|991.8|992|991.8|992.2|991.8|992|991.8|691
1622627080000|2021-06-02 09:44:40|992.2|992|992.2|992|992.4|992|992.2|992|173
1622627100000|2021-06-02 09:45:00|992|991.8|992.2|991.8|992.2|991.8|992|991.8|459
1622627110000|2021-06-02 09:45:10|992|991.6|992|991.6|992|991.6|991.8|991.6|1478
1622627130000|2021-06-02 09:45:30|991.8|991.4|991.8|991.4|991.8|991.4|991.6|991.4|1226
1622627170000|2021-06-02 09:46:10|991.6|991.6|991.8|991.4|991.8|991.6|991.6|991.4|66
1622627190000|2021-06-02 09:46:30|||||||||1000
1622627250000|2021-06-02 09:47:30|992|991.6|992|991.6|992|991.8|992|991.6|14263
1622627260000|2021-06-02 09:47:40|992.2|991.8|992.2|992|992.4|992.2|992.2|991.8|223
1622627270000|2021-06-02 09:47:50|992.4||992.4||992.4||992.4||1
1622627290000|2021-06-02 09:48:10|||||||||554
1622627300000|2021-06-02 09:48:20|992.2||992.4||992.4||992.2||0
1622627310000|2021-06-02 09:48:30|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|0
1622627320000|2021-06-02 09:48:40||992||991.8||992||991.8|3000
1622627340000|2021-06-02 09:49:00|992.4|992|992.2|991.8|992.4|992|992.2|991.8|0
1622627350000|2021-06-02 09:49:10|992.4|992|992.4|992|992.4|992|992.4|992|530
1622627390000|2021-06-02 09:49:50|||||||||1
1622627410000|2021-06-02 09:50:10|992.6|992.2|992.6|992.2|992.8|992.4|992.4|992.2|6266
1622627440000|2021-06-02 09:50:40|992.8|992.4|992.6|992.2|992.8|992.4|992.6|992.2|0
1622627480000|2021-06-02 09:51:20|||||||||500
1622627540000|2021-06-02 09:52:20|992.8|992.4|993|992.6|993|992.8|992.8|992.2|1089
1622627550000|2021-06-02 09:52:30|992.8|992.4|992.8|992.4|992.8|992.4|992.6|992.4|514
1622627560000|2021-06-02 09:52:40|992.6|992.2|992.4|992.2|992.6|992.2|992.4|992.2|1946
1622627570000|2021-06-02 09:52:50|992.2|992|992.4|992|992.6|992.2|992.2|992|1072
1622627590000|2021-06-02 09:53:10|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|1039
1622627610000|2021-06-02 09:53:30|992.4||992.6||992.6||992.4||0
1622627620000|2021-06-02 09:53:40|992.4||992.6||992.6||992.4||715
1622627640000|2021-06-02 09:54:00|992.4||992.4||992.4||992.4||0
1622627650000|2021-06-02 09:54:10|992.2|992|992.2|991.8|992.4|992|992|991.8|6888
1622627660000|2021-06-02 09:54:20||992||992||992||992|0
1622627670000|2021-06-02 09:54:30||991.8||991.8||991.8||991.8|0
1622627710000|2021-06-02 09:55:10|||||||||165
1622627740000|2021-06-02 09:55:40||992||992||992||992|180
1622627750000|2021-06-02 09:55:50|992|991.8|992|991.8|992|991.8|992|991.8|447
1622627760000|2021-06-02 09:56:00|||||||||2400
1622627770000|2021-06-02 09:56:10|992.2|992|992.4|992|992.6|992.4|992.2|992|3184
1622627800000|2021-06-02 09:56:40|992.2||992.4||992.4||992.2||0
1622627810000|2021-06-02 09:56:50|992.2|992.2|992.2|991.8|992.4|992.2|992.2|991.8|6361
1622627820000|2021-06-02 09:57:00||992||992||992||992|137
1622627850000|2021-06-02 09:57:30|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|4156
1622627860000|2021-06-02 09:57:40|992.6|992.4|992.4|992.2|992.6|992.4|992.4|992.2|1037
1622627870000|2021-06-02 09:57:50|992.2|992|992.4|992.2|992.4|992.2|992.2|992|376
1622627880000|2021-06-02 09:58:00|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|534
1622627890000|2021-06-02 09:58:10|992.8|992.6|993|992.6|993|992.6|992.8|992.6|1
1622627900000|2021-06-02 09:58:20|992.8||992.8||992.8||992.8||0
1622627910000|2021-06-02 09:58:30|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|2458
1622627930000|2021-06-02 09:58:50|992.4||992.6||992.6||992.4||0
1622628010000|2021-06-02 10:00:10|992.4|992|992.2|992|992.4|992|992.2|992|2228
1622628030000|2021-06-02 10:00:30|992|991.8|992|991.8|992|991.8|992|991.8|3680
1622628050000|2021-06-02 10:00:50|991.8|991.6|992|991.6|992|991.6|991.8|991.6|332
1622628090000|2021-06-02 10:01:30||991.8||991.8||991.8||991.8|0
1622628120000|2021-06-02 10:02:00|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1003
1622628140000|2021-06-02 10:02:20|992|991.8|992.2|991.8|992.2|992|992|991.8|1109
1622628160000|2021-06-02 10:02:40|992|991.6|992|991.6|992|991.6|992|991.6|0
1622628190000|2021-06-02 10:03:10|992.2|991.8|992.2|991.8|992.2|992|992.2|991.8|235
1622628200000|2021-06-02 10:03:20|992|991.6|992|991.6|992|991.6|992|991.6|0
1622628230000|2021-06-02 10:03:50|991.8|991.4|991.8|991.4|991.8|991.4|991.6|991.4|2720
1622628250000|2021-06-02 10:04:10|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|22
1622628280000|2021-06-02 10:04:40|991.2|991|991.2|991|991.4|991|991.2|991|854
1622628290000|2021-06-02 10:04:50|991.4|991.2|991.6|991.2|991.6|991.4|991.4|991|828
1622628300000|2021-06-02 10:05:00|991.4|991|991.4|991|991.4|991|991.4|991|0
1622628310000|2021-06-02 10:05:10|991.2||991.4||991.4||991.2||0
1622628330000|2021-06-02 10:05:30|991.2||991.2||991.2||991.2||0
1622628340000|2021-06-02 10:05:40|991.4|991.2|991.6|991.2|991.6|991.4|991.4|991|3024
1622628350000|2021-06-02 10:05:50|991.8|991.4|991.8|991.4|992|991.8|991.8|991.4|2669
1622628380000|2021-06-02 10:06:20|992|991.6|992|991.6|992|991.6|991.6|991.4|4402
1622628390000|2021-06-02 10:06:30||991.8||991.6||991.8||991.6|0
1622628400000|2021-06-02 10:06:40|991.8|991.4|991.8|991.4|992|991.6|991.6|991.4|8025
1622628420000|2021-06-02 10:07:00|991.6|991.2|991.6|991.2|991.6|991.2|991.4|991.2|639
1622628450000|2021-06-02 10:07:30|991.8|991.4|991.8|991.6|991.8|991.6|991.8|991.4|0
1622628460000|2021-06-02 10:07:40|992|991.8|991.6|991.2|992|991.8|991.6|991.2|1544
1622628470000|2021-06-02 10:07:50|991.8|991.4|991.8|991.6|991.8|991.6|991.8|991.4|3170
1622628480000|2021-06-02 10:08:00||991.4||991.4||991.4||991.4|0
1622628510000|2021-06-02 10:08:30|991.6||991.6||991.6||991.6||0
1622628520000|2021-06-02 10:08:40|||||||||110
1622628530000|2021-06-02 10:08:50|||||||||51
1622628540000|2021-06-02 10:09:00|||||||||76
1622628550000|2021-06-02 10:09:10|991.8|991.6|991.8|991.4|991.8|991.6|991.6|991.4|873
1622628560000|2021-06-02 10:09:20|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|74
1622628580000|2021-06-02 10:09:40|||||||||129
1622628590000|2021-06-02 10:09:50|||||||||322
1622628600000|2021-06-02 10:10:00|991.2|991|991.4|991|991.4|991.2|991.2|991|1148
1622628630000|2021-06-02 10:10:30|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|3699
1622628640000|2021-06-02 10:10:40|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|463
1622628650000|2021-06-02 10:10:50|991.6||991.6||991.6||991.6||0
1622628670000|2021-06-02 10:11:10|991.8||991.8||991.8||991.8||0
1622628680000|2021-06-02 10:11:20||991.6||991.4||991.6||991.4|500
1622628690000|2021-06-02 10:11:30||991.6||991.6||991.6||991.4|0
1622628700000|2021-06-02 10:11:40|992|991.8|992|991.6|992|991.8|992|991.6|4281
1622628710000|2021-06-02 10:11:50|992.2|991.8|992.4|992|992.4|992|992.2|991.8|1928
1622628720000|2021-06-02 10:12:00|992.2|991.8|992|991.6|992.2|991.8|992|991.6|284
1622628750000|2021-06-02 10:12:30|991.8|991.4|991.6|991.2|991.8|991.4|991.4|991.2|9132
1622628780000|2021-06-02 10:13:00|||||||||469
1622628800000|2021-06-02 10:13:20|||||||||47
1622628830000|2021-06-02 10:13:50|991.4||991.4||991.4||991.4||0
1622628840000|2021-06-02 10:14:00|991.6|991.4|991.8|991.6|991.8|991.6|991.6|991.4|3809
1622628850000|2021-06-02 10:14:10|992|991.8|991.8|991.6|992|991.8|991.8|991.6|8251
1622628860000|2021-06-02 10:14:20|992|991.4|991.8|991.4|992|991.8|991.8|991.4|1849
1622628870000|2021-06-02 10:14:30||991.6||991.6||991.6||991.6|0
1622628880000|2021-06-02 10:14:40||991.4||991.4||991.4||991.4|0
1622628900000|2021-06-02 10:15:00||991.6||991.6||991.6||991.6|0
1622628910000|2021-06-02 10:15:10|992|991.8|992|991.8|992|991.8|992|991.8|1
1622628920000|2021-06-02 10:15:20|992.2|992|992.2|991.8|992.2|992|992|991.8|221
1622628930000|2021-06-02 10:15:30||992||992||992||992|0
1622628960000|2021-06-02 10:16:00|992|991.8|992|991.8|992|991.8|992|991.8|456
1622629000000|2021-06-02 10:16:40|991.8|991.6|991.6|991.4|991.8|991.6|991.6|991.4|7631
1622629010000|2021-06-02 10:16:50|991.8|991.6|992|991.8|992|991.8|991.8|991.6|418
1622629020000|2021-06-02 10:17:00|991.8|991.6|991.8|991.4|991.8|991.6|991.6|991.4|2590
1622629040000|2021-06-02 10:17:20|991.6|991.2|991|990.8|991.6|991.2|991|990.8|2795
1622629050000|2021-06-02 10:17:30|991.2|991|991.2|990.8|991.2|991|991.2|990.8|573
1622629060000|2021-06-02 10:17:40|991|990.4|990.8|990.4|991|990.8|990.6|990.4|47901
1622629080000|2021-06-02 10:18:00|990.6||990.8||990.8||990.6||2637
1622629090000|2021-06-02 10:18:10|990.6|990.2|990.4|990|990.6|990.2|990.4|990|3670
1622629100000|2021-06-02 10:18:20||990.2||990.2||990.2||990.2|0
1622629110000|2021-06-02 10:18:30|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.2|3874
1622629120000|2021-06-02 10:18:40||990.2||990.2||990.2||990.2|455
1622629130000|2021-06-02 10:18:50|990.4||990.6||990.6||990.4||0
1622629140000|2021-06-02 10:19:00|990.4|990|990.2|990|990.6|990|990.2|990|31
1622629160000|2021-06-02 10:19:20|990.4|990.2|990.2|990|990.4|990.2|990.2|990|193
1622629170000|2021-06-02 10:19:30|990.4||990.2||990.4||990.2||0
1622629180000|2021-06-02 10:19:40|990.4|990.2|990.2|990|990.4|990.2|990.2|990|115
1622629190000|2021-06-02 10:19:50|||||||||300
1622629200000|2021-06-02 10:20:00|990.4|990.2|990.4|990|990.4|990.2|990.4|990|90
1622629210000|2021-06-02 10:20:10|990.2||990.4||990.4||990.2||0
1622629220000|2021-06-02 10:20:20|990.2||990.4||990.4||990.2||223
1622629230000|2021-06-02 10:20:30|990.6|990.2|991|990.6|991|990.6|990.6|990|14984
1622629240000|2021-06-02 10:20:40||990.8||990.8||990.8||990.8|728
1622629260000|2021-06-02 10:21:00|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|2799
1622629270000|2021-06-02 10:21:10|990.8|990.6|990.8|990.6|991|990.6|990.8|990.6|1
1622629360000|2021-06-02 10:22:40|990.6|990.4|990.6|990.4|990.8|990.4|990.6|990.4|541
1622629370000|2021-06-02 10:22:50|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|2273
1622629430000|2021-06-02 10:23:50|990.6|990.2|990.4|990.2|990.6|990.2|990.4|990.2|2490
1622629450000|2021-06-02 10:24:10|990.6|990|990.8|990.4|991|990.6|990.6|990|5229
1622629470000|2021-06-02 10:24:30||990.6||990.4||990.6||990.4|608
1622629490000|2021-06-02 10:24:50|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|12
1622629500000|2021-06-02 10:25:00|990.4||990.4||990.4||990.4||0
1622629520000|2021-06-02 10:25:20|990|989.8|990.4|990|990.4|990|990|989.8|18837
1622629560000|2021-06-02 10:26:00|990.2|989.8|990.2|989.8|990.2|990|990|989.8|567
1622629590000|2021-06-02 10:26:30|990||990||990||990||0
1622629610000|2021-06-02 10:26:50|989.8|989.6|990|989.8|990|989.8|989.8|989.6|7640
1622629620000|2021-06-02 10:27:00||989.6||989.6||989.6||989.6|0
1622629660000|2021-06-02 10:27:40|990.2|989.8|990.2|989.8|990.2|990|990|989.8|4735
1622629680000|2021-06-02 10:28:00|||||||||802
1622629720000|2021-06-02 10:28:40|990|989.6|990.2|989.8|990.2|989.8|989.8|989.6|7135
1622629740000|2021-06-02 10:29:00|990.4|990|990.2|989.8|990.4|990.2|990.2|989.8|3834
1622629780000|2021-06-02 10:29:40|990|990|990.4|990.2|990.4|990.2|989.8|989.6|20338
1622629790000|2021-06-02 10:29:50||990||990||990||990|0
1622629810000|2021-06-02 10:30:10|990.2|989.8|990.2|989.8|990.4|990|990|989.8|6021
1622629830000|2021-06-02 10:30:30|990.4|990|990.4|990|990.4|990.2|990.2|989.8|2883
1622629840000|2021-06-02 10:30:40|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|7025
1622629850000|2021-06-02 10:30:50|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|2193
1622629860000|2021-06-02 10:31:00||990.4||990.4||990.4||990.4|0
1622629910000|2021-06-02 10:31:50|990.6||990.6||990.6||990.6||11
1622629920000|2021-06-02 10:32:00|||||||||251
1622629940000|2021-06-02 10:32:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1829
1622630070000|2021-06-02 10:34:30|991|990.8|991.2|990.8|991.2|990.8|991|990.8|3073
1622630160000|2021-06-02 10:36:00|991|990.6|991|990.8|991.2|990.8|990.8|990.6|19771
1622630170000|2021-06-02 10:36:10|990.8|990.6|990.8|990.4|991.2|991|990.8|990.4|7025
1622630190000|2021-06-02 10:36:30|991|990.6|990.6|990.4|991.2|990.8|990.6|990.4|4284
1622630210000|2021-06-02 10:36:50|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|3023
1622630230000|2021-06-02 10:37:10|||||||||495
1622630240000|2021-06-02 10:37:20|||||||||174
1622630260000|2021-06-02 10:37:40|990.8|990.6|990.4|990|991|990.8|990.2|990|18547
1622630290000|2021-06-02 10:38:10||990.2||990||990.2||990|0
1622630300000|2021-06-02 10:38:20|990.6|990.2|990.6|990.4|990.8|990.6|990.6|990.2|5407
1622630330000|2021-06-02 10:38:50|990.8|990.6|990.4|990.2|991|990.8|990.4|990.2|5295
1622630340000|2021-06-02 10:39:00|||||||||220
1622630380000|2021-06-02 10:39:40|990.2|990|990.4|990|990.4|990|990.2|990|393
1622630410000|2021-06-02 10:40:10|990.2|990.2|990.4|990|990.4|990.2|990.2|990|522
1622630450000|2021-06-02 10:40:50||990.2||990.2||990.2||990.2|0
1622630460000|2021-06-02 10:41:00|990.6|990.4|990.6|990.4|990.8|990.4|990.4|990.2|3733
1622630480000|2021-06-02 10:41:20|990.4|990.2|990.4|990|990.4|990.2|990.2|990|1253
1622630540000|2021-06-02 10:42:20|990.2|989.6|990.2|989.8|990.4|989.8|989.8|989.6|28213
1622630570000|2021-06-02 10:42:50||990||990||990||990|0
1622630580000|2021-06-02 10:43:00|990.4|990.2|990.4|990|990.4|990.2|990.4|990|246
1622630600000|2021-06-02 10:43:20|990.2|989.8|990.2|989.8|990.2|989.8|990|989.8|844
1622630640000|2021-06-02 10:44:00|990||990.2||990.2||990||0
1622630650000|2021-06-02 10:44:10|990||990.2||990.2||990||0
1622630670000|2021-06-02 10:44:30|990||990||990||990||1144
1622630690000|2021-06-02 10:44:50|990.2|990|990.2|990|990.2|990|990.2|990|1158
1622630700000|2021-06-02 10:45:00|990.4|990.2|990.4|990|990.4|990.2|990.4|990|534
1622630710000|2021-06-02 10:45:10|990.2||990.4||990.4||990.2||3658
1622630740000|2021-06-02 10:45:40|990.2||990.4||990.4||990.2||221
1622630750000|2021-06-02 10:45:50|990.2||990.4||990.4||990.2||86
1622630760000|2021-06-02 10:46:00|990.2|989.8|990.2|989.8|990.2|989.8|990|989.8|438
1622630800000|2021-06-02 10:46:40||990||989.8||990||989.8|3500
1622630840000|2021-06-02 10:47:20|990.4|990|990.4|990|990.4|990|990.4|990|1655
1622630870000|2021-06-02 10:47:50|990.2|989.8|990|989.8|990.2|989.8|990|989.8|0
1622630880000|2021-06-02 10:48:00|990.2|990|990.2|989.8|990.4|990|990.2|989.8|2383
1622630890000|2021-06-02 10:48:10|990.4|990|990.2|989.8|990.4|990|990.2|989.8|1056
1622630910000|2021-06-02 10:48:30|990|989.6|990|989.6|990|989.6|990|989.6|1195
1622630920000|2021-06-02 10:48:40|989.8||990||990||989.8||0
1622630930000|2021-06-02 10:48:50|989.8|989.4|989.8|989.4|989.8|989.6|989.6|989.4|1183
1622630940000|2021-06-02 10:49:00|990|989.6|990|989.8|990|989.8|990|989.6|297
1622630960000|2021-06-02 10:49:20|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1126
1622630970000|2021-06-02 10:49:30|||||||||83
1622630980000|2021-06-02 10:49:40|990|989.8|990|989.6|990|989.8|989.8|989.6|533
1622630990000|2021-06-02 10:49:50|989.8||989.8||989.8||989.8||0
1622631000000|2021-06-02 10:50:00|990|989.8|989.8|989.6|990|989.8|989.8|989.6|2078
1622631010000|2021-06-02 10:50:10|990||989.8||990||989.8||1125
1622631060000|2021-06-02 10:51:00|989.6|989.4|989.8|989.4|989.8|989.4|989.6|989.4|2615
1622631070000|2021-06-02 10:51:10|989.6||989.6||989.6||989.6||0
1622631080000|2021-06-02 10:51:20|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|992
1622631100000|2021-06-02 10:51:40|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|555
1622631120000|2021-06-02 10:52:00|989.2|989|989.2|989|989.2|989|989.2|989|1817
1622631130000|2021-06-02 10:52:10|989|988.8|989|988.8|989|988.8|988.8|988.6|19832
1622631140000|2021-06-02 10:52:20|989.2|989|989.2|989|989.2|989|989.2|989|1308
1622631150000|2021-06-02 10:52:30|||||||||42
1622631160000|2021-06-02 10:52:40|989|988.8|989|988.8|989|988.8|989|988.8|926
1622631170000|2021-06-02 10:52:50|989.2|989|989.2|989|989.2|989|989.2|988.8|4
1622631180000|2021-06-02 10:53:00|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|5857
1622631210000|2021-06-02 10:53:30|989.2|989|989.4|989|989.4|989|989.2|989|974
1622631230000|2021-06-02 10:53:50||989.2||989.2||989.2||989.2|0
1622631240000|2021-06-02 10:54:00|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1662
1622631270000|2021-06-02 10:54:30|989.8|989.6|990|989.6|990|989.6|989.8|989.6|4916
1622631280000|2021-06-02 10:54:40||989.8||989.8||989.8||989.8|0
1622631290000|2021-06-02 10:54:50|990.2|990|990.2|989.8|990.2|990|990|989.8|2516
1622631300000|2021-06-02 10:55:00|990|989.6|989.8|989.4|990|989.6|989.6|989.4|6419
1622631340000|2021-06-02 10:55:40||989.6||989.4||989.6||989.4|0
1622631360000|2021-06-02 10:56:00|990|989.6|990|989.6|990|989.8|990|989.6|4181
1622631410000|2021-06-02 10:56:50|989.8||989.8||990||989.8||221
1622631430000|2021-06-02 10:57:10|990|989.8|990|989.6|990|989.8|990|989.6|1039
1622631440000|2021-06-02 10:57:20|989.8||989.8||990||989.8||236
1622631500000|2021-06-02 10:58:20|990|989.8|990|989.8|990|989.8|990|989.8|61
1622631520000|2021-06-02 10:58:40|||||||||42
1622631540000|2021-06-02 10:59:00|||||||||400
1622631580000|2021-06-02 10:59:40|990.2|990|990.4|990|990.6|990.4|990.2|990|10986
1622631610000|2021-06-02 11:00:10|990.2||990.4||990.4||990.2||1228
1622631630000|2021-06-02 11:00:30||990.2||990.2||990.2||990.2|0
1622631650000|2021-06-02 11:00:50|990.2|990|990.4|990|990.4|990|990.2|990|675
1622631690000|2021-06-02 11:01:30|990.2||990.2||990.2||990.2||0
1622631700000|2021-06-02 11:01:40|990.4||990.2||990.4||990.2||48
1622631730000|2021-06-02 11:02:10|990|989.8|990.2|989.8|990.2|990|990|989.8|2551
1622631750000|2021-06-02 11:02:30||990||989.8||990||989.8|0
1622631770000|2021-06-02 11:02:50||990||990||990||990|0
1622631780000|2021-06-02 11:03:00|990.4|990.2|990.2|989.8|990.4|990.2|990.2|989.8|1257
1622631820000|2021-06-02 11:03:40|990||990||990||990||0
1622631830000|2021-06-02 11:03:50|||||||||1573
1622631840000|2021-06-02 11:04:00|||||||||223
1622631860000|2021-06-02 11:04:20|990.2|990|990.2|989.8|990.2|990|990.2|989.8|30
1622631880000|2021-06-02 11:04:40|990||990||990||990||0
1622631890000|2021-06-02 11:04:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|2523
1622631900000|2021-06-02 11:05:00|990|989.8|990.2|990|990.2|990|990|989.6|3900
1622631910000|2021-06-02 11:05:10||989.8||989.8||989.8||989.8|0
1622631960000|2021-06-02 11:06:00|990|990|990|989.8|990|990|990|989.8|1008
1622631970000|2021-06-02 11:06:10|990.2||990||990.2||990||0
1622631980000|2021-06-02 11:06:20|990.2||990.2||990.2||990||0
1622631990000|2021-06-02 11:06:30|990|989.6|990|989.8|990|989.8|989.8|989.6|10000
1622632030000|2021-06-02 11:07:10|989.8|989.6|989.6|989.4|989.8|989.6|989.6|989.4|1920
1622632040000|2021-06-02 11:07:20|989.8|989.6|989.8|989.4|989.8|989.6|989.6|989.4|1
1622632080000|2021-06-02 11:08:00|989.6|989.6|989.8|989.4|989.8|989.6|989.6|989.4|236
1622632100000|2021-06-02 11:08:20|989.6|989.6|990|989.8|990|989.8|989.6|989.6|1873
1622632110000|2021-06-02 11:08:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1462
1622632140000|2021-06-02 11:09:00|989.6|989.4|989.8|989.6|989.8|989.6|989.4|989.2|10335
1622632170000|2021-06-02 11:09:30|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|394
1622632180000|2021-06-02 11:09:40|989.8||989.8||989.8||989.8||0
1622632190000|2021-06-02 11:09:50|990|989.6|990|989.8|990|989.8|990|989.6|673
1622632200000|2021-06-02 11:10:00|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1
1622632210000|2021-06-02 11:10:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|3633
1622632220000|2021-06-02 11:10:20|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|533
1622632240000|2021-06-02 11:10:40|990|989.8|989.8|989.6|990|989.8|989.8|989.6|1717
1622632250000|2021-06-02 11:10:50|990||990||990||990||0
1622632280000|2021-06-02 11:11:20|989.8||989.8||990||989.8||234
1622632300000|2021-06-02 11:11:40|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.4|1987
1622632310000|2021-06-02 11:11:50||989.4||989.4||989.4||989.4|0
1622632360000|2021-06-02 11:12:40|990|989.6|990|989.6|990|989.8|990|989.6|9472
1622632370000|2021-06-02 11:12:50||989.8||989.6||989.8||989.6|300
1622632400000|2021-06-02 11:13:20|989.8|989.4|990|989.8|990|989.8|989.6|989.4|19661
1622632410000|2021-06-02 11:13:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|436
1622632420000|2021-06-02 11:13:40|990|989.8|990|989.6|990|989.8|990|989.6|1
1622632550000|2021-06-02 11:15:50||989.8||989.8||989.8||989.8|0
1622632560000|2021-06-02 11:16:00|989.8|989.6|990|989.6|990|989.6|989.8|989.6|699
1622632580000|2021-06-02 11:16:20|989.8||989.8||989.8||989.8||0
1622632590000|2021-06-02 11:16:30|990||990||990||990||0
1622632600000|2021-06-02 11:16:40|989.8||989.8||989.8||989.8||0
1622632620000|2021-06-02 11:17:00|989.6|989.4|989.6|989.4|989.8|989.6|989.6|989.4|4011
1622632630000|2021-06-02 11:17:10|||||||||125
1622632640000|2021-06-02 11:17:20|||||||||42
1622632680000|2021-06-02 11:18:00|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|2327
1622632720000|2021-06-02 11:18:40|989.2|989|989.2|988.8|989.2|989|989|988.8|8132
1622632730000|2021-06-02 11:18:50|989||989||989||989||0
1622632740000|2021-06-02 11:19:00|989.2|989|989.2|988.8|989.2|989|989.2|988.8|591
1622632760000|2021-06-02 11:19:20||989||989||989||989|0
1622632770000|2021-06-02 11:19:30|989|988.8|988.8|988.6|989.2|988.8|988.8|988.6|3512
1622632780000|2021-06-02 11:19:40|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.2|763
1622632790000|2021-06-02 11:19:50|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|3112
1622632800000|2021-06-02 11:20:00|988.6|988.4|988.4|988.2|988.8|988.4|988.4|988.2|3293
1622632810000|2021-06-02 11:20:10|988.6|988.4|988.6|988.2|988.8|988.6|988.6|988.2|3676
1622632820000|2021-06-02 11:20:20|988.8|988.4|988.6|988.2|988.8|988.4|988.6|988.2|0
1622632840000|2021-06-02 11:20:40|988.4||988.6||988.6||988.4||0
1622632850000|2021-06-02 11:20:50|988.4||988.4||988.4||988.4||5164
1622632860000|2021-06-02 11:21:00|988.2|988|988.2|988|988.4|988.2|988.2|988|3610
1622632880000|2021-06-02 11:21:20|988.4|988.2|988.4|988|988.4|988.2|988.4|988|33
1622632890000|2021-06-02 11:21:30|988.6|988.2|988.8|988.4|988.8|988.4|988.6|988|6112
1622632900000|2021-06-02 11:21:40|988.6|988.6|988.6|988.2|988.6|988.6|988.6|988.2|3289
1622632910000|2021-06-02 11:21:50|988.8|988.4|988.8|988.4|988.8|988.4|988.6|988.4|0
1622632920000|2021-06-02 11:22:00|989|988.6|989|988.6|989.2|989|989|988.6|10794
1622632930000|2021-06-02 11:22:10||988.8||988.8||988.8||988.8|0
1622632940000|2021-06-02 11:22:20|989.2|989|989.2|989|989.2|989|989.2|989|309
1622632970000|2021-06-02 11:22:50|989.4|989.2|989.4|989|989.4|989.2|989.2|989|6001
1622632980000|2021-06-02 11:23:00|989.6|989.2|989.6|989.2|989.6|989.4|989.2|989|4604
1622632990000|2021-06-02 11:23:10|989.8|989.4|989.6|989.2|989.8|989.6|989.6|989.2|0
1622633010000|2021-06-02 11:23:30|989.8|989.4|989.6|989.2|989.8|989.6|989.4|989.2|8435
1622633020000|2021-06-02 11:23:40|989.4|989|989.4|989|989.4|989|989.4|989|0
1622633050000|2021-06-02 11:24:10|989.6|989.2|989.6|989.2|989.6|989.4|989.6|989.2|472
1622633060000|2021-06-02 11:24:20|989.8|989.4|989.6|989.4|989.8|989.6|989.6|989.4|83
1622633070000|2021-06-02 11:24:30|989.8||989.8||989.8||989.8||0
1622633120000|2021-06-02 11:25:20|989.6|989.6|989.8|989.4|989.8|989.6|989.6|989.4|1132
1622633130000|2021-06-02 11:25:30|990|989.6|990|989.6|990|989.8|989.8|989.6|466
1622633150000|2021-06-02 11:25:50|989.8||989.8||989.8||989.8||1286
1622633160000|2021-06-02 11:26:00|989.6|989.4|989.6|989.4|989.8|989.4|989.6|989.4|1056
1622633170000|2021-06-02 11:26:10|989.8|989|989.4|989.2|989.8|989.4|989.2|989|23884
1622633180000|2021-06-02 11:26:20|989.6||989.6||989.6||989.6||0
1622633240000|2021-06-02 11:27:20|989.4|989|989.2|989|989.4|989|989.2|989|5222
1622633270000|2021-06-02 11:27:50|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|262
1622633290000|2021-06-02 11:28:10|989.2|989|989.2|989|989.2|989|989.2|989|467
1622633310000|2021-06-02 11:28:30|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|154
1622633320000|2021-06-02 11:28:40||989||989||989||989|0
1622633350000|2021-06-02 11:29:10|989.2||989.2||989.2||989.2||0
1622633360000|2021-06-02 11:29:20|989.4||989.4||989.4||989.4||0
1622633380000|2021-06-02 11:29:40|989.2|989.2|989.4|989|989.4|989.2|989.2|989|2189
1622633390000|2021-06-02 11:29:50|989.6|989.2|989.6|989.2|989.6|989.4|989.6|989.2|1804
1622633400000|2021-06-02 11:30:00|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|622
1622633410000|2021-06-02 11:30:10|990|989.6|990.2|989.8|990.2|990|990|989.6|17170
1622633490000|2021-06-02 11:31:30||990||990||990||990|0
1622633500000|2021-06-02 11:31:40|990|989.8|990.2|989.8|990.2|989.8|990|989.8|485
1622633510000|2021-06-02 11:31:50||990||989.8||990||989.8|0
1622633580000|2021-06-02 11:33:00|990|989.6|990|989.6|990|989.6|989.8|989.6|3430
1622633590000|2021-06-02 11:33:10|989.8||989.8||989.8||989.8||0
1622633600000|2021-06-02 11:33:20|989.6|989.4|989.6|989.4|989.8|989.4|989.6|989.2|7009
1622633610000|2021-06-02 11:33:30|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|1180
1622633620000|2021-06-02 11:33:40|||||||||250
1622633630000|2021-06-02 11:33:50|989.6||989.6||989.6||989.6||0
1622633640000|2021-06-02 11:34:00|989.4|989.2|989.4|989|989.4|989.2|989.4|989|106
1622633650000|2021-06-02 11:34:10||989.2||989.2||989.2||989.2|0
1622633660000|2021-06-02 11:34:20|989.2|989|989.4|989|989.4|989|989.2|989|461
1622633700000|2021-06-02 11:35:00|989.2|988.8|989.8|989.4|989.8|989.4|989|988.8|31005
1622633800000|2021-06-02 11:36:40|989.6|989.2|989.4|989.2|989.6|989.2|989.4|989.2|4815
1622633810000|2021-06-02 11:36:50||989||989||989||989|600
1622633820000|2021-06-02 11:37:00|989.2||989.2||989.2||989.2||0
1622633830000|2021-06-02 11:37:10|||||||||434
1622633840000|2021-06-02 11:37:20|989|988.8|989.2|988.8|989.2|988.8|989|988.8|815
1622633860000|2021-06-02 11:37:40|989|988.6|989|988.6|989|988.6|988.8|988.6|1412
1622633870000|2021-06-02 11:37:50|988.8||988.8||988.8||988.8||0
1622633880000|2021-06-02 11:38:00|989|988.8|989|988.6|989|988.8|989|988.6|793
1622633900000|2021-06-02 11:38:20|||||||||4500
1622633930000|2021-06-02 11:38:50|988.8||988.8||988.8||988.8||0
1622633940000|2021-06-02 11:39:00|989|988.8|989|988.8|989|988.8|989|988.8|168
1622633960000|2021-06-02 11:39:20|||||||||247
1622634030000|2021-06-02 11:40:30|989.2|989|989.4|989.2|989.8|989.4|989.2|989|5914
1622634040000|2021-06-02 11:40:40|989.2|989|989.2|989|989.2|989|989.2|989|1256
1622634050000|2021-06-02 11:40:50|989|988.8|989|988.8|989|988.8|989|988.8|481
1622634060000|2021-06-02 11:41:00||988.6||988.6||988.6||988.6|0
1622634080000|2021-06-02 11:41:20|988.8|988.8|989|988.8|989|988.8|988.8|988.6|15197
1622634090000|2021-06-02 11:41:30||988.6||988.6||988.6||988.6|0
1622634120000|2021-06-02 11:42:00|988.8|988.8|989|988.8|989|988.8|988.8|988.8|1716
1622634130000|2021-06-02 11:42:10|989.2|989|989.2|988.8|989.2|989|989.2|988.8|809
1622634140000|2021-06-02 11:42:20|989|988.6|989|988.6|989|988.8|989|988.6|1200
1622634150000|2021-06-02 11:42:30||988.8||988.8||988.8||988.8|0
1622634180000|2021-06-02 11:43:00|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|1009
1622634190000|2021-06-02 11:43:10|989|988.8|989|988.8|989|988.8|989|988.8|10162
1622634200000|2021-06-02 11:43:20|988.8|988.6|988.8|988.6|989|988.6|988.8|988.6|1000
1622634210000|2021-06-02 11:43:30|989|988.8|989|988.6|989|988.8|989|988.6|1137
1622634220000|2021-06-02 11:43:40|||||||||576
1622634270000|2021-06-02 11:44:30|988.8||988.8||988.8||988.8||0
1622634300000|2021-06-02 11:45:00|989|988.8|989.2|989|989.2|989|989|988.6|669
1622634310000|2021-06-02 11:45:10||988.8||988.8||988.8||988.8|0
1622634390000|2021-06-02 11:46:30|989.4|989|989.6|989.2|989.6|989.4|989.4|989|3383
1622634400000|2021-06-02 11:46:40|989.4||989.6||989.6||989.4||0
1622634430000|2021-06-02 11:47:10|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|5428
1622634470000|2021-06-02 11:47:50|989.6|989.2|989.6|989.2|989.6|989.4|989.6|989.2|0
1622634510000|2021-06-02 11:48:30|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|427
1622634550000|2021-06-02 11:49:10|||||||||2000
1622634560000|2021-06-02 11:49:20|989.6|989.2|989.8|989.4|989.8|989.4|989.4|989.2|10143
1622634580000|2021-06-02 11:49:40|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622634600000|2021-06-02 11:50:00|989.8|989.4|990|989.8|990|989.8|989.8|989.4|4351
1622634610000|2021-06-02 11:50:10|989.8|989.6|990|989.6|990|989.8|989.8|989.6|2119
1622634650000|2021-06-02 11:50:50|989.8|989.4|989.6|989.2|989.8|989.4|989.4|989.2|3200
1622634670000|2021-06-02 11:51:10|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|1
1622634680000|2021-06-02 11:51:20|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|0
1622634690000|2021-06-02 11:51:30|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|1799
1622634710000|2021-06-02 11:51:50|990|989.6|990.2|989.8|990.2|990|990|989.6|5711
1622634720000|2021-06-02 11:52:00|990|989.6|990.2|989.8|990.2|990|990|989.6|460
1622634740000|2021-06-02 11:52:20|990|989.6|990.2|989.8|990.2|989.8|989.8|989.6|809
1622634770000|2021-06-02 11:52:50|990|989.6|990|989.6|990|989.6|989.8|989.6|804
1622634790000|2021-06-02 11:53:10|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|1682
1622634800000|2021-06-02 11:53:20|989.6|989.2|989.6|989.2|989.6|989.2|989.4|989.2|562
1622634810000|2021-06-02 11:53:30|989.4||989.4||989.4||989.4||450
1622634820000|2021-06-02 11:53:40|989.6||989.4||989.6||989.4||0
1622634830000|2021-06-02 11:53:50|989.2|989|989.4|989|989.4|989|989.2|989|378
1622634850000|2021-06-02 11:54:10|989.2|988.8|989.4|989|989.4|989|989.2|988.8|0
1622634860000|2021-06-02 11:54:20|989.2|988.8|989.2|988.8|989.4|989|988.8|988.6|9779
1622634880000|2021-06-02 11:54:40|989.4|989|989.4|989.2|989.4|989.2|989.4|989|2068
1622634890000|2021-06-02 11:54:50|||||||||121
1622634900000|2021-06-02 11:55:00|989.2|989|989.2|988.8|989.2|989|989.2|988.8|701
1622634910000|2021-06-02 11:55:10|989.4|989|989.4|989|989.4|989|989.4|989|0
1622634920000|2021-06-02 11:55:20|989.2|988.8|989.4|989|989.4|989|989.2|988.8|0
1622634930000|2021-06-02 11:55:30|989.2|989.2|989.4|989|989.4|989.2|989.2|989|2613
1622634940000|2021-06-02 11:55:40|989.6|989.2|989.4|989.2|989.6|989.4|989.4|989.2|262
1622635020000|2021-06-02 11:57:00|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|506
1622635030000|2021-06-02 11:57:10|989.4||989.4||989.4||989.4||241
1622635060000|2021-06-02 11:57:40|989.2|989|989.4|989.2|989.4|989.2|989.2|989|1892
1622635070000|2021-06-02 11:57:50|989.6||989.6||989.6||989.6||0
1622635080000|2021-06-02 11:58:00|989.4|989|989.2|989|989.4|989|989.2|989|77
1622635110000|2021-06-02 11:58:30|989.4|989.2|989.4|989|989.4|989.2|989.4|989|198
1622635130000|2021-06-02 11:58:50|989.2||989.2||989.2||989.2||232
1622635140000|2021-06-02 11:59:00|989|988.8|989.2|988.8|989.2|989|989|988.8|496
1622635150000|2021-06-02 11:59:10|989|989|989.2|989|989.2|989|989|989|1815
1622635160000|2021-06-02 11:59:20||988.8||988.8||988.8||988.8|0
1622635260000|2021-06-02 12:01:00|989.4|989|989.4|989.2|989.6|989.4|989.4|988.8|5009
1622635270000|2021-06-02 12:01:10|989.2|989|989.4|989|989.4|989|989.2|989|0
1622635310000|2021-06-02 12:01:50|989.2|988.8|989.2|988.8|989.2|989|989|988.8|1128
1622635320000|2021-06-02 12:02:00|989.4|989|989.4|989.2|989.4|989.2|989.4|989|96
1622635330000|2021-06-02 12:02:10|989.2|989|989.4|989|989.4|989|989.2|989|851
1622635350000|2021-06-02 12:02:30|989.2|988.8|989|988.6|989.2|988.8|989|988.6|3127
1622635360000|2021-06-02 12:02:40||988.8||988.8||988.8||988.8|0
1622635370000|2021-06-02 12:02:50|989.2|989|989.2|988.8|989.2|989|989.2|988.8|73
1622635400000|2021-06-02 12:03:20|989|989|989.2|988.8|989.2|989|989|988.8|434
1622635410000|2021-06-02 12:03:30|989||989||989||989||0
1622635420000|2021-06-02 12:03:40|989.2|989|989.2|989|989.2|989|989.2|989|15
1622635430000|2021-06-02 12:03:50|989.4|989.2|989.4|989|989.4|989.2|989.4|989|343
1622635450000|2021-06-02 12:04:10|989.2|988.8|989.4|989|989.4|989.2|989.2|988.8|2278
1622635460000|2021-06-02 12:04:20|989.2|989.2|989.4|989|989.4|989.2|989.2|989|96
1622635470000|2021-06-02 12:04:30|989.2||989.4||989.4||989.2||500
1622635490000|2021-06-02 12:04:50|989.2|989.2|989.4|989.2|989.4|989.2|989.2|989.2|779
1622635500000|2021-06-02 12:05:00||989||989||989.2||989|4392
1622635520000|2021-06-02 12:05:20||989.2||989.2||989.2||989.2|0
1622635550000|2021-06-02 12:05:50|989.6|989.4|990|989.6|990|989.6|989.6|989.2|9517
1622635560000|2021-06-02 12:06:00|989.8|989.8|990|989.6|990|989.8|989.8|989.6|3740
1622635590000|2021-06-02 12:06:30||989.8||989.6||989.8||989.6|200
1622635630000|2021-06-02 12:07:10|990.2|989.8|990.2|989.8|990.2|990|990.2|989.8|1991
1622635650000|2021-06-02 12:07:30|990|989.6|989.8|989.6|990|989.6|989.8|989.6|1047
1622635660000|2021-06-02 12:07:40|990|989.8|990|989.8|990|989.8|990|989.8|84
1622635670000|2021-06-02 12:07:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1682
1622635680000|2021-06-02 12:08:00|990|989.8|990|989.6|990|989.8|990|989.6|17
1622635740000|2021-06-02 12:09:00|989.8|989.4|989.8|989.4|990|989.4|989.6|989.4|1556
1622635760000|2021-06-02 12:09:20||989.6||989.4||989.6||989.4|419
1622635780000|2021-06-02 12:09:40||989.6||989.4||989.6||989.4|370
1622635800000|2021-06-02 12:10:00|989.6|989.6|989.6|989.4|989.8|989.6|989.6|989.4|753
1622635810000|2021-06-02 12:10:10|989.8||989.8||989.8||989.8||0
1622635860000|2021-06-02 12:11:00|989.6|989.6|990|989.6|990|989.6|989.6|989.6|9528
1622635900000|2021-06-02 12:11:40|989.8||989.8||989.8||989.8||0
1622635920000|2021-06-02 12:12:00|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.4|1279
1622635940000|2021-06-02 12:12:20|989.6|989.4|989.4|989.2|989.6|989.4|989.4|989.2|2772
1622635960000|2021-06-02 12:12:40|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|664
1622635990000|2021-06-02 12:13:10|989.4||989.6||989.6||989.4||0
1622636100000|2021-06-02 12:15:00|989.4||989.6||989.6||989.4||261
1622636150000|2021-06-02 12:15:50||989.4||989.4||989.4||989.4|2000
1622636160000|2021-06-02 12:16:00|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|972
1622636170000|2021-06-02 12:16:10|989.8|989.4|990|989.6|990|989.6|989.6|989.4|32046
1622636190000|2021-06-02 12:16:30||989.8||989.8||989.8||989.8|9142
1622636210000|2021-06-02 12:16:50|989.8|989.6|990|989.6|990|989.6|989.8|989.6|919
1622636240000|2021-06-02 12:17:20|989.8|989.4|989.8|989.4|989.8|989.6|989.6|989.4|3147
1622636250000|2021-06-02 12:17:30|990|989.6|990|989.6|990|989.6|990|989.6|4307
1622636260000|2021-06-02 12:17:40|990.2|989.8|990.2|989.8|990.2|990|990.2|989.8|0
1622636310000|2021-06-02 12:18:30|990|989.6|990.2|989.8|990.2|989.8|989.8|989.6|1031
1622636320000|2021-06-02 12:18:40|990|989.6|990|989.6|990|989.6|989.8|989.6|1500
1622636330000|2021-06-02 12:18:50|990.2|989.8|990|989.8|990.2|989.8|990|989.8|259
1622636340000|2021-06-02 12:19:00|990.2||990.2||990.2||990.2||2033
1622636360000|2021-06-02 12:19:20|990||990||990||990||0
1622636380000|2021-06-02 12:19:40|||||||||3143
1622636390000|2021-06-02 12:19:50|||||||||477
1622636400000|2021-06-02 12:20:00|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|6358
1622636410000|2021-06-02 12:20:10|990|989.8|990|989.8|990|989.8|990|989.8|1122
1622636420000|2021-06-02 12:20:20|990.2|990|990.2|990|990.2|990|990.2|989.8|107
1622636430000|2021-06-02 12:20:30|990.4|990.2|990.4|990.2|990.6|990.2|990.4|990.2|7330
1622636450000|2021-06-02 12:20:50|990.2|990|990.2|990|990.4|990.2|990.2|990|800
1622636460000|2021-06-02 12:21:00|990|989.8|990.2|989.8|990.2|989.8|990|989.8|482
1622636510000|2021-06-02 12:21:50|990|989.6|990|989.6|990|989.8|989.8|989.6|480
1622636520000|2021-06-02 12:22:00|989.8|989.8|990.2|989.8|990.2|990|989.8|989.6|4523
1622636530000|2021-06-02 12:22:10||990||990||990||989.8|291
1622636540000|2021-06-02 12:22:20|||||||||1097
1622636550000|2021-06-02 12:22:30|||||||||97
1622636560000|2021-06-02 12:22:40|||||||||194
1622636570000|2021-06-02 12:22:50|990|989.8|990.2|989.8|990.2|990|990|989.8|5509
1622636590000|2021-06-02 12:23:10||990||990||990||990|0
1622636600000|2021-06-02 12:23:20|990.4|990.2|990.4|990.2|990.6|990.4|990.4|990.2|4922
1622636610000|2021-06-02 12:23:30|991|990.6|990.4|990|991|990.8|990.2|990|60599
1622636630000|2021-06-02 12:23:50|990.2|989.8|990.2|989.8|990.2|989.8|990|989.8|3912
1622636650000|2021-06-02 12:24:10||990||989.8||990||989.8|206
1622636660000|2021-06-02 12:24:20|||||||||103
1622636670000|2021-06-02 12:24:30|||||||||206
1622636680000|2021-06-02 12:24:40||990||990||990||989.8|258
1622636690000|2021-06-02 12:24:50|||||||||1347
1622636710000|2021-06-02 12:25:10|990|989.8|990|989.8|990|989.8|990|989.8|75
1622636720000|2021-06-02 12:25:20|989.8|989.6|990|989.6|990.2|989.8|989.8|989.6|323
1622636730000|2021-06-02 12:25:30|989.8|989.2|989.6|989.2|990|989.2|989.6|989.2|19203
1622636740000|2021-06-02 12:25:40|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.2|2
1622636800000|2021-06-02 12:26:40|989.6||989.8||989.8||989.6||1461
1622636830000|2021-06-02 12:27:10|989.6|989.2|989.8|989.4|989.8|989.6|989.6|989.2|1512
1622636850000|2021-06-02 12:27:30|990|989.6|989.8|989.6|990|989.8|989.8|989.6|4562
1622636860000|2021-06-02 12:27:40|990|989.8|990|989.8|990|989.8|990|989.6|1162
1622636880000|2021-06-02 12:28:00|990.2|990|990.2|989.8|990.2|990|990|989.8|2624
1622636890000|2021-06-02 12:28:10|990|989.6|990|989.8|990.2|989.8|989.8|989.6|9015
1622636900000|2021-06-02 12:28:20|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|984
1622636910000|2021-06-02 12:28:30|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|342
1622636930000|2021-06-02 12:28:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|323
1622636940000|2021-06-02 12:29:00||989.4||989.6||989.6||989.4|0
1622636970000|2021-06-02 12:29:30|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|42
1622636980000|2021-06-02 12:29:40|989.4|989|989.4|989|989.4|989|989.4|989|0
1622636990000|2021-06-02 12:29:50|989.2|989.2|989.4|989|989.4|989.2|989.2|989|2200
1622637030000|2021-06-02 12:30:30|989.2||989.4||989.4||989.2||3350
1622637040000|2021-06-02 12:30:40|989.6|989.2|989.6|989.2|989.6|989.4|989.6|989.2|680
1622637050000|2021-06-02 12:30:50|989.4|989|989.4|989|989.4|989|989.4|989|0
1622637120000|2021-06-02 12:32:00||989.2||989||989.2||989|0
1622637160000|2021-06-02 12:32:40||989.2||989.2||989.2||989.2|359
1622637170000|2021-06-02 12:32:50||989||989||989||989|762
1622637190000|2021-06-02 12:33:10|989.6|989.2|989.6|989.4|989.6|989.4|989.6|989.2|3832
1622637220000|2021-06-02 12:33:40|||||||||57
1622637230000|2021-06-02 12:33:50||989.2||989.2||989.2||989.2|41
1622637280000|2021-06-02 12:34:40|989.4|989|989.4|989|989.4|989|989.4|989|2591
1622637300000|2021-06-02 12:35:00|989.2|988.8|989|988.8|989.2|989|989|988.8|1606
1622637320000|2021-06-02 12:35:20|988.8|988.6|988.8|988.6|989|988.6|988.8|988.4|1034
1622637330000|2021-06-02 12:35:30|989|988.8|989|988.6|989|988.8|989|988.6|857
1622637360000|2021-06-02 12:36:00|988.8||989||989||988.8||1111
1622637380000|2021-06-02 12:36:20|989.2|988.8|989.2|989|989.2|989|989.2|988.8|3756
1622637400000|2021-06-02 12:36:40|989.4|989.2|989.2|989|989.4|989.2|989.2|989|712
1622637420000|2021-06-02 12:37:00|||||||||3494
1622637440000|2021-06-02 12:37:20|989|988.8|989.2|989|989.2|989|989|988.8|2484
1622637450000|2021-06-02 12:37:30|989|988.8|989.2|988.8|989.2|988.8|989|988.8|492
1622637470000|2021-06-02 12:37:50||989||989||989||989|0
1622637490000|2021-06-02 12:38:10|||||||||460
1622637510000|2021-06-02 12:38:30|989.4|989.2|989.6|989.2|989.6|989.4|989.4|989.2|3963
1622637520000|2021-06-02 12:38:40|989.4||989.4||989.4||989.4||0
1622637530000|2021-06-02 12:38:50|989.2|989|989.4|989|989.4|989|989.2|989|31
1622637540000|2021-06-02 12:39:00||989.2||989.2||989.2||989.2|0
1622637560000|2021-06-02 12:39:20|989.2|989|989.2|989|989.2|989|989.2|989|513
1622637570000|2021-06-02 12:39:30|989.4||989.4||989.4||989.4||0
1622637580000|2021-06-02 12:39:40||989.2||989.2||989.2||989.2|0
1622637590000|2021-06-02 12:39:50||989||989||989||989|0
1622637630000|2021-06-02 12:40:30|989.6|989.2|989.6|989.4|989.6|989.4|989.6|989.2|3967
1622637680000|2021-06-02 12:41:20|989.8|989.6|989.8|989.4|989.8|989.6|989.6|989.4|4654
1622637700000|2021-06-02 12:41:40||989.6||989.6||989.6||989.6|0
1622637710000|2021-06-02 12:41:50|990|989.8|990|989.6|990|989.8|990|989.6|582
1622637730000|2021-06-02 12:42:10|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|939
1622637740000|2021-06-02 12:42:20|989.6|989.6|990|989.6|990|989.6|989.6|989.6|1524
1622637750000|2021-06-02 12:42:30|989.8||989.8||989.8||989.8||0
1622637770000|2021-06-02 12:42:50|990|989.8|990.2|989.8|990.2|990|990|989.8|14801
1622637780000|2021-06-02 12:43:00|990||990.2||990.2||990||0
1622637820000|2021-06-02 12:43:40|990.4|990|990.4|990|990.4|990.2|990.4|990|2211
1622637830000|2021-06-02 12:43:50|990.2||990.2||990.2||990.2||0
1622637840000|2021-06-02 12:44:00|990|989.8|990|989.8|990|989.8|990|989.8|551
1622637850000|2021-06-02 12:44:10|||||||||453
1622637880000|2021-06-02 12:44:40|||||||||101
1622637910000|2021-06-02 12:45:10|990.2|990|990.2|990|990.2|990|990.2|990|939
1622637930000|2021-06-02 12:45:30|990|989.8|990.2|989.8|990.2|989.8|990|989.8|2367
1622637950000|2021-06-02 12:45:50|990.4|990|990.2|990|990.4|990.2|990.2|990|5110
1622637960000|2021-06-02 12:46:00|990|989.8|990.2|989.8|990.2|989.8|990|989.8|2242
1622638000000|2021-06-02 12:46:40|990||990||990||990||497
1622638010000|2021-06-02 12:46:50|990.2||990.2||990.2||990.2||0
1622638020000|2021-06-02 12:47:00|990||990.2||990.2||990||2072
1622638040000|2021-06-02 12:47:20|990|990|990.2|989.8|990.2|990|990|989.8|56
1622638060000|2021-06-02 12:47:40|990|989.6|989.8|989.4|990.2|989.6|989.6|989.4|2949
1622638100000|2021-06-02 12:48:20||989.6||989.6||989.6||989.6|0
1622638110000|2021-06-02 12:48:30|990|989.8|990|989.8|990|989.8|990|989.8|506
1622638130000|2021-06-02 12:48:50|990.2|990|990.2|989.8|990.2|990|990.2|989.8|404
1622638160000|2021-06-02 12:49:20|990|989.6|990|989.8|990|989.8|989.8|989.6|3797
1622638170000|2021-06-02 12:49:30|990.2|989.6|990.2|989.8|990.2|989.8|989.8|989.6|465
1622638180000|2021-06-02 12:49:40|990||990||990||990||0
1622638190000|2021-06-02 12:49:50|990.2||990||990.2||990||0
1622638250000|2021-06-02 12:50:50|990.2|990|990.2|990|990.2|990|990.2|989.8|2388
1622638270000|2021-06-02 12:51:10||989.8||989.8||989.8||989.8|475
1622638330000|2021-06-02 12:52:10|990.4|990|990.4|990.2|990.6|990.2|990.4|990|2133
1622638340000|2021-06-02 12:52:20|990.2|990|990.2|990|990.4|990|990.2|990|572
1622638410000|2021-06-02 12:53:30|990|989.8|990|989.8|990|989.8|990|989.8|4478
1622638420000|2021-06-02 12:53:40|990.2||990.2||990.2||990.2||0
1622638430000|2021-06-02 12:53:50|990|990|990.2|989.8|990.2|990|990|989.8|476
1622638500000|2021-06-02 12:55:00|990|990|990.2|989.8|990.2|990|990|989.8|0
1622638560000|2021-06-02 12:56:00|990||990.2||990.2||990||1
1622638620000|2021-06-02 12:57:00|990|990|990.2|990|990.2|990|990|990|3538
1622638630000|2021-06-02 12:57:10|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|2499
1622638640000|2021-06-02 12:57:20|||||||||428
1622638650000|2021-06-02 12:57:30|990.2|990|990.2|990|990.4|990|990.2|990|1154
1622638660000|2021-06-02 12:57:40||989.8||989.8||989.8||989.8|528
1622638670000|2021-06-02 12:57:50||990||989.8||990||989.8|0
1622638700000|2021-06-02 12:58:20|990.4|990|990.4|990|990.4|990|990.4|990|489
1622638770000|2021-06-02 12:59:30|990.2|990.2|990.4|990.2|990.4|990.2|990.2|990.2|261
1622638790000|2021-06-02 12:59:50|||||||||528
1622638810000|2021-06-02 13:00:10|990.2|990|990.4|990|990.4|990|990.2|990|1694
1622638830000|2021-06-02 13:00:30|990.2||990.4||990.4||990.2||0
1622638870000|2021-06-02 13:01:10|990.6|990.2|990.4|990.2|990.6|990.4|990.4|990.2|6657
1622638910000|2021-06-02 13:01:50||990||990||990||990|4382
1622638920000|2021-06-02 13:02:00|990.2||990.2||990.2||990.2||0
1622638940000|2021-06-02 13:02:20|||||||||204
1622638960000|2021-06-02 13:02:40|990.4|990.2|990.4|990|990.4|990.2|990.2|990|715
1622639000000|2021-06-02 13:03:20|||||||||80
1622639060000|2021-06-02 13:04:20||990.2||990.2||990.2||990.2|0
1622639100000|2021-06-02 13:05:00|||||||||237
1622639120000|2021-06-02 13:05:20||990||990||990||990|1318
1622639130000|2021-06-02 13:05:30||990.2||990.2||990.2||990.2|0
1622639170000|2021-06-02 13:06:10|990.2|990|990|989.8|990.2|990|990|989.8|6212
1622639180000|2021-06-02 13:06:20|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|2081
1622639190000|2021-06-02 13:06:30|990|989.6|990|989.6|990|989.8|990|989.4|1910
1622639200000|2021-06-02 13:06:40|990.2|989.8|990.2|989.8|990.2|990|990.2|989.8|2
1622639210000|2021-06-02 13:06:50|990.4|990|990.4|990|990.4|990|990.4|990|0
1622639250000|2021-06-02 13:07:30|990.2|989.8|990|989.6|990.4|989.8|990|989.6|12489
1622639260000|2021-06-02 13:07:40|990.2|989.8|990.2|989.8|990.2|989.8|990|989.8|5824
1622639300000|2021-06-02 13:08:20|990||990||990||990||0
1622639310000|2021-06-02 13:08:30|989.8|989.6|990|989.6|990|989.6|989.8|989.6|1027
1622639320000|2021-06-02 13:08:40|989.8||989.8||989.8||989.8||258
1622639330000|2021-06-02 13:08:50|990||990||990||990||320
1622639350000|2021-06-02 13:09:10||989.8||989.8||989.8||989.8|0
1622639380000|2021-06-02 13:09:40|||||||||284
1622639400000|2021-06-02 13:10:00|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|716
1622639410000|2021-06-02 13:10:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|2069
1622639450000|2021-06-02 13:10:50|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|1132
1622639460000|2021-06-02 13:11:00|989.2|989|989.2|989|989.2|989|989.2|989|3702
1622639470000|2021-06-02 13:11:10|989|988.8|989|988.8|989|988.8|989|988.8|571
1622639500000|2021-06-02 13:11:40|989.2|989|989.2|989|989.2|989|989.2|989|616
1622639510000|2021-06-02 13:11:50||988.8||988.8||988.8||988.8|0
1622639530000|2021-06-02 13:12:10|989|988.6|988.8|988.6|989|988.6|988.8|988.6|2389
1622639540000|2021-06-02 13:12:20|988.6|988.4|988.8|988.4|988.8|988.6|988.6|988.4|2173
1622639560000|2021-06-02 13:12:40|||||||||275
1622639570000|2021-06-02 13:12:50|988.6||988.6||988.6||988.6||0
1622639590000|2021-06-02 13:13:10|988.8||988.8||988.8||988.8||598
1622639630000|2021-06-02 13:13:50|988.6||988.6||988.6||988.6||0
1622639640000|2021-06-02 13:14:00|988.8||988.8||988.8||988.8||3361
1622639670000|2021-06-02 13:14:30|989|988.6|989.2|988.8|989.2|988.8|989|988.4|5132
1622639680000|2021-06-02 13:14:40|989||989||989||989||0
1622639700000|2021-06-02 13:15:00|989.2|989|989.2|989|989.2|989|989.2|989|3201
1622639730000|2021-06-02 13:15:30|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|65
1622639750000|2021-06-02 13:15:50|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.4|3945
1622639770000|2021-06-02 13:16:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1213
1622639800000|2021-06-02 13:16:40|989.4|989.2|989.4|989|989.4|989.2|989.4|989|3049
1622639830000|2021-06-02 13:17:10||989.2||989.2||989.2||989|497
1622639840000|2021-06-02 13:17:20|989.2|989|989.2|989|989.2|989|989.2|989|2124
1622639860000|2021-06-02 13:17:40|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989|6822
1622639870000|2021-06-02 13:17:50|989.6|989.4|989.8|989.4|989.8|989.4|989.6|989.4|353
1622639880000|2021-06-02 13:18:00||989.6||989.4||989.6||989.4|287
1622639900000|2021-06-02 13:18:20|989.6|989.2|989.4|989.2|989.6|989.2|989.4|989.2|1142
1622639910000|2021-06-02 13:18:30|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|453
1622639920000|2021-06-02 13:18:40|989.4|989.2|989.4|989|989.4|989.2|989.4|989|496
1622639970000|2021-06-02 13:19:30|||||||||234
1622640000000|2021-06-02 13:20:00|989.6|989.2|989.6|989.4|989.6|989.4|989.6|989.2|5259
1622640010000|2021-06-02 13:20:10||989.2||989.2||989.2||989.2|0
1622640050000|2021-06-02 13:20:50|989.8|989.4|990|989.6|990|989.8|989.8|989.4|8010
1622640080000|2021-06-02 13:21:20||989.8||989.6||989.8||989.6|0
1622640190000|2021-06-02 13:23:10|989.8|989.8|990|989.8|990|989.8|989.8|989.8|1492
1622640200000|2021-06-02 13:23:20||989.6||989.6||989.6||989.6|0
1622640250000|2021-06-02 13:24:10||989.8||989.8||989.8||989.6|5667
1622640270000|2021-06-02 13:24:30|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|488
1622640280000|2021-06-02 13:24:40|||||||||735
1622640290000|2021-06-02 13:24:50|990|989.6|990|989.6|990|989.6|990|989.6|295
1622640320000|2021-06-02 13:25:20|989.8|989.8|990|989.6|990|989.8|989.8|989.6|258
1622640350000|2021-06-02 13:25:50||989.8||989.6||989.8||989.6|413
1622640400000|2021-06-02 13:26:40||989.8||989.8||989.8||989.8|810
1622640410000|2021-06-02 13:26:50||989.6||989.6||989.6||989.6|1602
1622640420000|2021-06-02 13:27:00|990.2|989.8|990.2|990|990.2|990|990|989.6|13510
1622640430000|2021-06-02 13:27:10||989.8||989.8||989.8||989.8|0
1622640600000|2021-06-02 13:30:00|990.4|990|990.2|990|990.6|990.4|990.2|990|27234
1622640610000|2021-06-02 13:30:10|990|989.8|990.2|990|990.2|990|989.8|989.6|9755
1622640620000|2021-06-02 13:30:20|990.4|990.2|990.4|990|990.4|990.2|990.4|990|3111
1622640630000|2021-06-02 13:30:30|990.2|989.8|990.4|990|990.4|990.2|990|989.8|16602
1622640640000|2021-06-02 13:30:40|990.6|990.2|990.4|990.2|990.6|990.4|990.2|990|10196
1622640650000|2021-06-02 13:30:50|990.2|990|990|989.8|990.4|990|990|989.8|3768
1622640660000|2021-06-02 13:31:00|989.8|989.6|990.2|989.8|990.2|990|989.6|989.4|40299
1622640670000|2021-06-02 13:31:10|990|990|989.8|989.4|990.2|990|989.6|989.2|16033
1622640680000|2021-06-02 13:31:20|990|989.6|990|989.6|990|989.8|990|989.4|2759
1622640690000|2021-06-02 13:31:30||989.8||989.8||989.8||989.8|331
1622640700000|2021-06-02 13:31:40|990.2|990|990|989.8|990.2|990|990|989.8|132
1622640720000|2021-06-02 13:32:00|989.8|989.6|989.4|989|989.8|989.6|989.2|989|26004
1622640730000|2021-06-02 13:32:10||989.2||989.2||989.2||989|4216
1622640740000|2021-06-02 13:32:20|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|407
1622640750000|2021-06-02 13:32:30|||||||||50
1622640780000|2021-06-02 13:33:00|989.4|989|989.2|989|989.8|989.6|988.8|988.6|85368
1622640790000|2021-06-02 13:33:10|989|988.8|989.2|989|989.2|989|989|988.8|72
1622640800000|2021-06-02 13:33:20|989|988.8|989.2|988.8|989.2|988.8|989|988.8|1101
1622640810000|2021-06-02 13:33:30|989|988.6|988.6|988.2|989|988.6|988.4|988.2|7160
1622640820000|2021-06-02 13:33:40|988.4|988|988.2|987.8|988.6|988.2|988|987.8|10054
1622640830000|2021-06-02 13:33:50|988|988|988|987.8|988.2|988|988|987.8|2458
1622640840000|2021-06-02 13:34:00|987.8|987.6|988|987.6|988|987.8|987.4|987.2|14613
1622640850000|2021-06-02 13:34:10|987.8|987.4|987.8|987.6|987.8|987.6|987.4|987.2|6042
1622640860000|2021-06-02 13:34:20|988|987.8|988|987.8|988|987.8|988|987.6|160
1622640870000|2021-06-02 13:34:30|987.8|987.6|988|987.6|988|987.8|987.8|987.6|83
1622640880000|2021-06-02 13:34:40||987.8||987.6||987.8||987.6|0
1622640890000|2021-06-02 13:34:50|988.2|987.8|988.4|988|988.4|988|988.2|987.8|3023
1622640900000|2021-06-02 13:35:00|988.2|987.8|988.2|987.8|988.2|987.8|988.2|987.8|0
1622640910000|2021-06-02 13:35:10|988.4|988|988.4|988|988.4|988.2|988.4|988|3797
1622640920000|2021-06-02 13:35:20|988.6|988.2|989|988.8|989.2|988.8|988.6|988.2|5508
1622640930000|2021-06-02 13:35:30|989.2|989|989.2|989|989.2|989|989.2|989|104
1622640940000|2021-06-02 13:35:40|989.4||989.4||989.4||989.4||91
1622640950000|2021-06-02 13:35:50|989.2|988.8|989|988.8|989.2|988.8|989|988.8|2577
1622640960000|2021-06-02 13:36:00|988.8|988.6|988.6|988.2|988.8|988.6|988.6|988.2|4635
1622640970000|2021-06-02 13:36:10|||||||||582
1622640980000|2021-06-02 13:36:20|988.4||988.4||988.4||988.4||886
1622640990000|2021-06-02 13:36:30|988.2|988|989|988.6|989.2|989|988.2|988|29485
1622641000000|2021-06-02 13:36:40|988.8||989||989||988.8||0
1622641010000|2021-06-02 13:36:50|989.2|988.8|989.2|989|989.2|989|989.2|988.8|3328
1622641020000|2021-06-02 13:37:00|989.4|989.2|989.4|989|989.8|989.4|989.2|989|6057
1622641040000|2021-06-02 13:37:20|989.2|989.2|989.2|989|989.4|989.2|989.2|989|2451
1622641050000|2021-06-02 13:37:30|989|988.8|988.8|988.6|989|988.8|988.8|988.6|7107
1622641060000|2021-06-02 13:37:40|988.6|988.4|988.8|988.6|988.8|988.6|988.6|988.4|2461
1622641070000|2021-06-02 13:37:50|988.6|988.4|988.8|988.4|988.8|988.4|988.6|988.4|7475
1622641080000|2021-06-02 13:38:00||988.6||988.6||988.6||988.6|1956
1622641090000|2021-06-02 13:38:10|||||||||242
1622641100000|2021-06-02 13:38:20|989|988.8|989.2|988.8|989.2|989|989|988.8|2597
1622641110000|2021-06-02 13:38:30|989.4|989|989.8|989.4|989.8|989.6|989.4|989|12836
1622641120000|2021-06-02 13:38:40||989.6||989.4||989.6||989.4|2551
1622641130000|2021-06-02 13:38:50|989.6|989.2|989.2|989|989.6|989.2|989.2|989|13528
1622641140000|2021-06-02 13:39:00|989.4|989.2|989.4|989|989.4|989.2|989.2|989|931
1622641150000|2021-06-02 13:39:10|989.2||989.2||989.2||989.2||2584
1622641160000|2021-06-02 13:39:20|||||||||552
1622641170000|2021-06-02 13:39:30|989|988.8|989|988.8|989|988.8|989|988.8|3980
1622641180000|2021-06-02 13:39:40|988.8|988.6|989|988.8|989|988.8|988.8|988.6|8034
1622641190000|2021-06-02 13:39:50|989.2|989|989.2|989|989.2|989|989.2|988.8|1733
1622641200000|2021-06-02 13:40:00|989|988.8|988.8|988.4|989.2|989|988.6|988.4|16647
1622641220000|2021-06-02 13:40:20|989|988.6|989|988.6|989|988.8|989|988.6|1735
1622641230000|2021-06-02 13:40:30|989.2|988.8|989.6|989.4|989.6|989.4|989.2|988.6|8150
1622641240000|2021-06-02 13:40:40|989.4|989.2|989.4|989.2|989.6|989.4|989.4|989|11234
1622641250000|2021-06-02 13:40:50|989.6|989.4|990|989.6|990|989.8|989.6|989.4|24500
1622641260000|2021-06-02 13:41:00|989.8|989.8|990.2|989.8|990.2|990|989.8|989.8|2378
1622641270000|2021-06-02 13:41:10|990.4|990|990|989.6|990.6|990.2|989.8|989.6|5973
1622641290000|2021-06-02 13:41:30|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.8|1719
1622641300000|2021-06-02 13:41:40|990||990.2||990.2||990||0
1622641310000|2021-06-02 13:41:50||990||990||990||990|0
1622641320000|2021-06-02 13:42:00|990|989.8|989.8|989.4|990|989.8|989.8|989.4|4340
1622641330000|2021-06-02 13:42:10|990|989.6|990|989.8|990|989.8|990|989.6|73
1622641340000|2021-06-02 13:42:20|990.2|989.6|990.2|989.8|990.2|990|990.2|989.6|500
1622641350000|2021-06-02 13:42:30|990.4|990|990.2|990|990.4|990|990.2|990|3131
1622641360000|2021-06-02 13:42:40|990.4|990.2|990.8|990.4|991|990.8|990.4|990.2|12985
1622641370000|2021-06-02 13:42:50|991|990.6|991.2|991|991.2|991|990.8|990.4|18796
1622641380000|2021-06-02 13:43:00|991.4|991.2|991.4|991|991.4|991.2|991.2|991|7293
1622641390000|2021-06-02 13:43:10|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991|501
1622641400000|2021-06-02 13:43:20|991.4|991|991.4|991|991.4|991|991|990.8|12276
1622641420000|2021-06-02 13:43:40|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|4264
1622641430000|2021-06-02 13:43:50|991|990.6|991.2|990.8|991.2|991|991|990.6|974
1622641440000|2021-06-02 13:44:00|991|990.6|990.8|990.4|991|990.6|990.8|990.4|4516
1622641470000|2021-06-02 13:44:30|990.6|990.2|990.4|990.2|990.6|990.2|990.4|990.2|5353
1622641480000|2021-06-02 13:44:40||990||990.2||990.2||990|1360
1622641490000|2021-06-02 13:44:50|990.6|990.4|991|990.8|991|990.8|990.6|990.4|2876
1622641500000|2021-06-02 13:45:00|991.2||991||991.2||991||0
1622641510000|2021-06-02 13:45:10|990.8|990.6|990.8|990.6|991|990.6|990.8|990.6|1086
1622641520000|2021-06-02 13:45:20|991|990.8|991|990.8|991|990.8|991|990.6|476
1622641530000|2021-06-02 13:45:30|991.2|991|991.4|991|991.6|991.2|991.2|991|3246
1622641540000|2021-06-02 13:45:40|991.2||991.2||991.2||991.2||0
1622641550000|2021-06-02 13:45:50|991|990.8|991|990.6|991|990.8|991|990.6|3801
1622641560000|2021-06-02 13:46:00|991.2|990.8|991.2|990.8|991.2|991|991|990.8|4609
1622641580000|2021-06-02 13:46:20|991||991.2||991.2||991||91
1622641590000|2021-06-02 13:46:30|991||991.2||991.2||991||300
1622641600000|2021-06-02 13:46:40|991|990.6|990.6|990.2|991.2|990.6|990.6|990.2|3690
1622641610000|2021-06-02 13:46:50|990.4||990.6||990.6||990.4||0
1622641620000|2021-06-02 13:47:00|990.4|990|990.4|990|990.4|990|990.4|990|0
1622641630000|2021-06-02 13:47:10|990.2|990.2|990.6|990.2|990.6|990.2|990.2|990.2|0
1622641640000|2021-06-02 13:47:20|990.8|990.4|991|990.6|991|990.6|990.8|990.4|3583
1622641650000|2021-06-02 13:47:30|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|339
1622641660000|2021-06-02 13:47:40|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|2
1622641670000|2021-06-02 13:47:50|991|990.8|991.2|990.8|991.2|991|991|990.8|3621
1622641680000|2021-06-02 13:48:00|991|991|991.2|991|991.2|991|991|990.8|4703
1622641690000|2021-06-02 13:48:10|991|990.8|991|990.8|991|990.8|991|990.8|1781
1622641700000|2021-06-02 13:48:20|990.8|990.6|991|990.8|991|990.8|990.8|990.6|6575
1622641720000|2021-06-02 13:48:40|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|804
1622641740000|2021-06-02 13:49:00|991|990.8|991|990.8|991|990.8|991|990.8|0
1622641810000|2021-06-02 13:50:10|991.2|991|991.2|991|991.2|991|991.2|991|5189
1622641820000|2021-06-02 13:50:20|991|990.8|991|990.8|991.2|991|991|990.8|4566
1622641830000|2021-06-02 13:50:30|991.2|991|990.8|990.6|991.2|991|990.8|990.6|227
1622641840000|2021-06-02 13:50:40|990.6|990.4|990.8|990.4|990.8|990.6|990.6|990.4|0
1622641850000|2021-06-02 13:50:50|||||||||51
1622641870000|2021-06-02 13:51:10||990.6||990.6||990.6||990.6|1428
1622641880000|2021-06-02 13:51:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|1953
1622641890000|2021-06-02 13:51:30|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|89
1622641900000|2021-06-02 13:51:40|||||||||153
1622641910000|2021-06-02 13:51:50|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|4018
1622641920000|2021-06-02 13:52:00|||||||||2945
1622641940000|2021-06-02 13:52:20|991|990.8|991|990.8|991|990.8|991|990.8|2932
1622641980000|2021-06-02 13:53:00|990.8|990.6|990.4|990.2|991|990.6|990.4|990.2|8124
1622641990000|2021-06-02 13:53:10|990.2|990|990.2|990|990.2|990|990.2|990|5582
1622642000000|2021-06-02 13:53:20|990.4|990.2|990.6|990.2|990.6|990.4|990.2|990.2|1264
1622642020000|2021-06-02 13:53:40|990.4|990.4|990.6|990.2|990.6|990.4|990.4|990.2|587
1622642030000|2021-06-02 13:53:50|990.4|990.4|990.4|990.2|990.4|990.4|990.4|990.2|1792
1622642050000|2021-06-02 13:54:10|990.2|990|990.2|990|990.4|990|990.2|990|3259
1622642060000|2021-06-02 13:54:20|990.4|990.2|990.6|990.2|990.6|990.4|990.4|990.2|2841
1622642070000|2021-06-02 13:54:30|990.4|990.4|990.4|990|990.4|990.4|990.4|990|4165
1622642080000|2021-06-02 13:54:40||990.2||990.2||990.2||990.2|0
1622642100000|2021-06-02 13:55:00|||||||||306
1622642130000|2021-06-02 13:55:30|990.6|990.4|990.4|990|990.6|990.4|990.2|990|9374
1622642140000|2021-06-02 13:55:40||990.2||990.2||990.2||990.2|0
1622642150000|2021-06-02 13:55:50|990.6|990.4|991|990.6|991|990.8|990.4|990.2|10047
1622642160000|2021-06-02 13:56:00|990.8|990.4|990.8|990.6|990.8|990.6|990.6|990.4|2614
1622642180000|2021-06-02 13:56:20|990.6|990.4|990.6|990.2|990.6|990.4|990.4|990.2|8569
1622642190000|2021-06-02 13:56:30||990.4||990.4||990.4||990.4|0
1622642210000|2021-06-02 13:56:50|990.8|990.6|990.6|990.4|990.8|990.6|990.6|990.4|4906
1622642220000|2021-06-02 13:57:00|990.4|990.2|990.2|990|990.4|990.2|990.2|990|61
1622642230000|2021-06-02 13:57:10|990|989.8|990.2|989.8|990.2|990|990|989.8|21486
1622642240000|2021-06-02 13:57:20||990||990||990||990|0
1622642260000|2021-06-02 13:57:40|990.4|990.2|990.2|990|990.4|990.2|990.2|990|4490
1622642270000|2021-06-02 13:57:50|990|989.8|990|989.8|990|989.8|990|989.8|3925
1622642280000|2021-06-02 13:58:00|989.8|989.6|990|989.6|990|989.6|989.8|989.6|1
1622642300000|2021-06-02 13:58:20|989.8||989.8||989.8||989.8||0
1622642310000|2021-06-02 13:58:30|990|989.8|990|989.6|990|989.8|990|989.6|840
1622642320000|2021-06-02 13:58:40|989.8|989.8|990|989.8|990|989.8|989.8|989.8|1200
1622642330000|2021-06-02 13:58:50|990.2|990|990.6|990.2|990.6|990.4|990.2|990|14325
1622642340000|2021-06-02 13:59:00|990.4|990|990.4|990|990.4|990|990.2|990|3480
1622642350000|2021-06-02 13:59:10|990.2|990.2|990.6|990.4|990.6|990.4|990.2|990|2161
1622642360000|2021-06-02 13:59:20|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|942
1622642380000|2021-06-02 13:59:40|990.4|990|990.4|990.2|990.4|990.2|990.2|990|4248
1622642390000|2021-06-02 13:59:50||990||990||990||990|0
1622642400000|2021-06-02 14:00:00||990.2||990.2||990.2||990|0
1622642420000|2021-06-02 14:00:20|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|10905
1622642430000|2021-06-02 14:00:30|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|1419
1622642440000|2021-06-02 14:00:40|990.6|990.6|990.8|990.6|990.8|990.6|990.6|990.6|837
1622642460000|2021-06-02 14:01:00|990.6|990.4|990.6|990.2|990.6|990.4|990.6|990.2|1386
1622642470000|2021-06-02 14:01:10|990.4|990.4|990.6|990.2|990.6|990.4|990.4|990.2|1164
1622642480000|2021-06-02 14:01:20|990.4|990|990.4|990.2|990.6|990.2|990.2|990|1251
1622642520000|2021-06-02 14:02:00|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.2|1010
1622642540000|2021-06-02 14:02:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|2649
1622642560000|2021-06-02 14:02:40|||||||||810
1622642570000|2021-06-02 14:02:50|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|3204
1622642580000|2021-06-02 14:03:00|991|990.6|990.8|990.6|991|990.8|990.8|990.6|1445
1622642610000|2021-06-02 14:03:30|||||||||51
1622642620000|2021-06-02 14:03:40|||||||||86
1622642630000|2021-06-02 14:03:50|991|990.8|991|990.8|991|990.8|991|990.8|1378
1622642640000|2021-06-02 14:04:00|990.8|990.6|991|990.6|991|990.6|990.8|990.6|2837
1622642650000|2021-06-02 14:04:10||990.8||990.8||990.8||990.8|0
1622642660000|2021-06-02 14:04:20|990.8|990.6|991|990.6|991|990.6|990.8|990.6|2368
1622642670000|2021-06-02 14:04:30|990.8||990.8||990.8||990.8||0
1622642690000|2021-06-02 14:04:50|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|9159
1622642700000|2021-06-02 14:05:00|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|23
1622642720000|2021-06-02 14:05:20|990.6|990.4|990.6|990.4|990.8|990.6|990.6|990.4|11033
1622642750000|2021-06-02 14:05:50|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|796
1622642760000|2021-06-02 14:06:00|990.2|990|990|989.8|990.2|990|990|989.8|11032
1622642770000|2021-06-02 14:06:10|990.2|990|990.2|990|990.4|990.2|990.2|989.8|2956
1622642800000|2021-06-02 14:06:40|990|989.8|990.2|989.8|990.2|989.8|990|989.8|1681
1622642820000|2021-06-02 14:07:00||990||990||990||990|35
1622642830000|2021-06-02 14:07:10|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|542
1622642870000|2021-06-02 14:07:50|990.2|990|990.2|989.8|990.2|990|990.2|989.8|5035
1622642880000|2021-06-02 14:08:00|990.4|990|990.4|990|990.4|990.2|990.4|989.8|8455
1622642900000|2021-06-02 14:08:20||990.2||990.2||990.2||990.2|0
1622642920000|2021-06-02 14:08:40|||||||||1301
1622642940000|2021-06-02 14:09:00|||||||||2000
1622642960000|2021-06-02 14:09:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|4819
1622642990000|2021-06-02 14:09:50|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|3237
1622643000000|2021-06-02 14:10:00|990.2|990|990.2|990|990.2|990|990|989.8|9182
1622643010000|2021-06-02 14:10:10||989.8||989.8||989.8||989.8|0
1622643020000|2021-06-02 14:10:20|990.4|990|990.4|990.2|990.4|990.2|990.4|990|1651
1622643060000|2021-06-02 14:11:00|990.6|990.4|990.6|990.4|990.8|990.6|990.6|990.4|7777
1622643070000|2021-06-02 14:11:10|990.8|990.6|991|990.8|991|990.8|990.8|990.6|2555
1622643080000|2021-06-02 14:11:20|||||||||784
1622643100000|2021-06-02 14:11:40|990.8|990.6|991|990.8|991|990.8|990.8|990.6|2306
1622643110000|2021-06-02 14:11:50|991.2|991|991.2|991|991.4|991|991.2|991|1257
1622643120000|2021-06-02 14:12:00|991|990.8|991.2|990.8|991.2|991|991|990.6|1048
1622643130000|2021-06-02 14:12:10|991.4|991|991.6|991.4|991.6|991.4|991.4|990.8|6137
1622643140000|2021-06-02 14:12:20|991.8|991.6|991.6|991.4|992|991.6|991.6|991.4|3550
1622643160000|2021-06-02 14:12:40|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|203
1622643170000|2021-06-02 14:12:50|||||||||100
1622643180000|2021-06-02 14:13:00|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1152
1622643190000|2021-06-02 14:13:10|991||991||991||991||0
1622643210000|2021-06-02 14:13:30|991.2|991|991.4|991|991.4|991|991.2|991|1427
1622643220000|2021-06-02 14:13:40|991.2|991.2|991.2|991|991.2|991.2|991.2|991|1737
1622643240000|2021-06-02 14:14:00|991|990.8|991.2|990.8|991.2|991|991|990.8|379
1622643260000|2021-06-02 14:14:20|991.4|991|991.2|991|991.4|991.2|991.2|991|1865
1622643270000|2021-06-02 14:14:30|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|765
1622643290000|2021-06-02 14:14:50|991.2|991|991.2|991|991.2|991|991.2|991|2342
1622643300000|2021-06-02 14:15:00|991.4|991.2|991.4|991|991.4|991.2|991.4|991|1104
1622643320000|2021-06-02 14:15:20|991.2||991.2||991.2||991.2||0
1622643330000|2021-06-02 14:15:30|991|990.8|990.8|990.6|991|990.8|990.8|990.4|4177
1622643340000|2021-06-02 14:15:40|991|990.8|990.8|990.6|991|990.8|990.8|990.6|5172
1622643350000|2021-06-02 14:15:50|990.6|990.4|990.6|990.2|990.6|990.4|990.4|990.2|2728
1622643360000|2021-06-02 14:16:00|990.4|990|990.2|990|990.4|990|990.2|990|5863
1622643370000|2021-06-02 14:16:10|990|989.8|990|989.8|990|989.8|990|989.8|2666
1622643380000|2021-06-02 14:16:20|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|8506
1622643390000|2021-06-02 14:16:30|990|989.8|990|989.6|990|989.8|989.8|989.6|4142
1622643400000|2021-06-02 14:16:40|989.8|989.8|990.2|989.8|990.2|990|989.8|989.8|4270
1622643490000|2021-06-02 14:18:10|990.4|990|990.6|990.4|990.6|990.4|990.4|990|10595
1622643500000|2021-06-02 14:18:20|990.8|990.6|991|990.6|991|990.8|990.8|990.6|4302
1622643510000|2021-06-02 14:18:30||990.8||990.8||990.8||990.8|0
1622643550000|2021-06-02 14:19:10|991.2|991|991.4|991|991.4|991.2|991.2|991|3795
1622643570000|2021-06-02 14:19:30|991.2||991.2||991.4||991.2||0
1622643580000|2021-06-02 14:19:40|991.4|991.2|991.6|991.4|991.6|991.4|991.4|991.2|2000
1622643600000|2021-06-02 14:20:00|991.4|991.2|991.4|991|991.4|991.2|991.2|991|6189
1622643620000|2021-06-02 14:20:20|991.6|991.2|991.2|991|991.6|991.2|991.2|991|748
1622643630000|2021-06-02 14:20:30|991.4||991.4||991.4||991.4||0
1622643660000|2021-06-02 14:21:00|991.6|991.2|991.6|991.2|991.6|991.4|991.6|991.2|147
1622643680000|2021-06-02 14:21:20|||||||||100
1622643690000|2021-06-02 14:21:30|991.4||991.6||991.6||991.4||1
1622643710000|2021-06-02 14:21:50|991.4|991|991.2|990.8|991.4|991|991.2|990.8|2501
1622643720000|2021-06-02 14:22:00|991||991.2||991.2||991||0
1622643740000|2021-06-02 14:22:20|991.4|991|991.4|991|991.4|991.2|991.2|991|1360
1622643770000|2021-06-02 14:22:50|991.2|991.2|991.4|991|991.4|991.2|991.2|990.8|2895
1622643790000|2021-06-02 14:23:10|991.2||991.4||991.4||991.2||0
1622643800000|2021-06-02 14:23:20|991.2||991.4||991.4||991.2||0
1622643820000|2021-06-02 14:23:40|||||||||100
1622643840000|2021-06-02 14:24:00|991.6|991.2|991.4|991|991.6|991.4|991.4|991|3463
1622643860000|2021-06-02 14:24:20|||||||||700
1622643890000|2021-06-02 14:24:50|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991|271
1622643910000|2021-06-02 14:25:10|||||||||100
1622643930000|2021-06-02 14:25:30|991.4|991.4|991.8|991.6|991.8|991.6|991.4|991.4|9466
1622643940000|2021-06-02 14:25:40|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|1668
1622643960000|2021-06-02 14:26:00|991.8|991.4|991.8|991.4|991.8|991.4|991.6|991.4|1629
1622644000000|2021-06-02 14:26:40|992|991.6|992|991.8|992|991.8|992|991.6|4750
1622644010000|2021-06-02 14:26:50|||||||||1683
1622644020000|2021-06-02 14:27:00|992.2|992|992.4|992|992.4|992.2|992.2|992|6010
1622644040000|2021-06-02 14:27:20|992.2|992.2|992.4|992|992.4|992.2|992.2|992|3250
1622644060000|2021-06-02 14:27:40|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|938
1622644070000|2021-06-02 14:27:50|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|976
1622644100000|2021-06-02 14:28:20|992.4|992|992.4|992|992.4|992|992.2|992|2166
1622644110000|2021-06-02 14:28:30|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|1079
1622644140000|2021-06-02 14:29:00|992.4|992|992.2|992|992.4|992|992.2|992|2800
1622644150000|2021-06-02 14:29:10|992|991.8|992.4|992|992.4|992|992|991.8|4109
1622644160000|2021-06-02 14:29:20|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|1104
1622644200000|2021-06-02 14:30:00|992.8|992.4|992.6|992.2|992.8|992.6|992.6|992.2|7480
1622644210000|2021-06-02 14:30:10|992.4|992|992.6|992.2|992.6|992.2|992.4|992|174
1622644250000|2021-06-02 14:30:50|992.8|992.4|992.6|992.2|992.8|992.4|992.6|992.2|4101
1622644260000|2021-06-02 14:31:00|992.8|992.4|992.8|992.6|993|992.8|992.6|992.4|9840
1622644280000|2021-06-02 14:31:20||992.4||992.4||992.4||992.4|0
1622644300000|2021-06-02 14:31:40|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|2411
1622644320000|2021-06-02 14:32:00|||||||||784
1622644330000|2021-06-02 14:32:10|992.8|992.4|993|992.6|993|992.8|992.8|992.4|5085
1622644370000|2021-06-02 14:32:50|||||||||502
1622644380000|2021-06-02 14:33:00|992.8|992.8|993|992.6|993|992.8|992.8|992.6|6096
1622644390000|2021-06-02 14:33:10||992.8||992.6||992.8||992.6|1204
1622644450000|2021-06-02 14:34:10|992.8|992.4|992.6|992.4|992.8|992.4|992.6|992.4|658
1622644460000|2021-06-02 14:34:20|992.8|992.6|993|992.6|993|992.8|992.8|992.6|3184
1622644470000|2021-06-02 14:34:30|992.8|992.4|993|992.6|993|992.8|992.8|992.4|3733
1622644480000|2021-06-02 14:34:40|992.8|992.4|992.8|992.6|992.8|992.6|992.6|992.4|3932
1622644490000|2021-06-02 14:34:50|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|163
1622644510000|2021-06-02 14:35:10|992.6|992.2|992.2|991.8|992.6|992.4|992.2|991.8|5068
1622644530000|2021-06-02 14:35:30|992|991.6|992.2|992|992.2|992|991.8|991.6|4493
1622644540000|2021-06-02 14:35:40|992.4|991.8|992.2|991.8|992.4|991.8|992|991.8|4693
1622644550000|2021-06-02 14:35:50|992.4|992|992.4|992|992.4|992.2|992.4|992|1519
1622644560000|2021-06-02 14:36:00|992.6|992.2|992.4|992.2|992.6|992.2|992.4|992.2|447
1622644570000|2021-06-02 14:36:10|992.6||992.6||992.6||992.6||668
1622644590000|2021-06-02 14:36:30|992.4|992|992.4|992|992.4|992.2|992.2|992|2063
1622644600000|2021-06-02 14:36:40|992.2|991.8|992|991.8|992.2|991.8|992|991.8|6196
1622644610000|2021-06-02 14:36:50|992.2|992|992.2|991.8|992.2|992|992.2|991.8|990
1622644630000|2021-06-02 14:37:10|992.4|992|992.4|992|992.4|992.2|992.4|992|1306
1622644650000|2021-06-02 14:37:30|992.2|991.8|992.4|992|992.4|992|992.2|991.8|0
1622644670000|2021-06-02 14:37:50|992.6|992.2|992.8|992.4|992.8|992.4|992.6|992|4622
1622644680000|2021-06-02 14:38:00|992.6|992.2|992.4|992|992.6|992.2|992.4|992|1186
1622644690000|2021-06-02 14:38:10|992.6|992.2|992.6|992.2|992.6|992.4|992.4|992.2|632
1622644710000|2021-06-02 14:38:30|992.8|992.4|992.8|992.6|992.8|992.6|992.8|992.4|1786
1622644720000|2021-06-02 14:38:40|993|992.4|993|992.6|993|992.8|992.8|992.4|1835
1622644730000|2021-06-02 14:38:50|992.8||992.8||993||992.8||56
1622644740000|2021-06-02 14:39:00|||||||||93
1622644750000|2021-06-02 14:39:10|993|992.8|992.8|992.6|993|992.8|992.8|992.6|3755
1622644760000|2021-06-02 14:39:20|||||||||715
1622644780000|2021-06-02 14:39:40|992.6|992.4|992.6|992.2|992.6|992.4|992.4|992.2|816
1622644790000|2021-06-02 14:39:50|992.8|992.4|993|992.6|993|992.8|992.8|992.4|11349
1622644820000|2021-06-02 14:40:20|992.8|992.8|993.4|993|993.4|993.2|992.8|992.8|16933
1622644840000|2021-06-02 14:40:40|993.2|993.2|993.4|993|993.4|993.2|993.2|993|3835
1622644850000|2021-06-02 14:40:50|993.2|992.8|993|992.6|993.2|992.8|992.8|992.6|4398
1622644870000|2021-06-02 14:41:10||992.8||992.6||992.8||992.6|4386
1622644880000|2021-06-02 14:41:20||992.8||992.8||992.8||992.8|446
1622644890000|2021-06-02 14:41:30|||||||||1
1622644900000|2021-06-02 14:41:40|||||||||73
1622644910000|2021-06-02 14:41:50|993.2|993|993.2|992.8|993.2|993|993|992.8|2053
1622644930000|2021-06-02 14:42:10|993||993.2||993.2||993||250
1622644940000|2021-06-02 14:42:20|993|992.6|993.2|992.8|993.2|992.8|993|992.6|3025
1622644950000|2021-06-02 14:42:30|||||||||13
1622644980000|2021-06-02 14:43:00|993|992.6|993|992.6|993|992.8|993|992.6|203
1622644990000|2021-06-02 14:43:10|||||||||3
1622645000000|2021-06-02 14:43:20|992.8|992.4|992.8|992.4|992.8|992.4|992.6|992.4|725
1622645020000|2021-06-02 14:43:40|993|992.6|993.2|992.8|993.2|993|993|992.4|10841
1622645030000|2021-06-02 14:43:50|993||993.2||993.2||993||812
1622645040000|2021-06-02 14:44:00||993||993||993||993|110
1622645070000|2021-06-02 14:44:30|993|992.8|993.2|992.8|993.2|993|993|992.8|6123
1622645080000|2021-06-02 14:44:40|993||993.2||993.2||993||100
1622645090000|2021-06-02 14:44:50|993|992.6|992.8|992.4|993|992.6|992.8|992.4|3075
1622645100000|2021-06-02 14:45:00|993|992.6|993|992.6|993|992.8|993|992.4|4802
1622645110000|2021-06-02 14:45:10|992.8||992.8||992.8||992.8||659
1622645120000|2021-06-02 14:45:20|992.6|992.4|992.8|992.4|992.8|992.6|992.6|992.4|1819
1622645130000|2021-06-02 14:45:30|993|992.6|993|992.8|993|992.8|993|992.6|3885
1622645140000|2021-06-02 14:45:40||992.6||992.6||992.6||992.6|62
1622645150000|2021-06-02 14:45:50|||||||||100
1622645190000|2021-06-02 14:46:30|992.8|992.4|992.6|992.2|992.8|992.4|992.4|992|14324
1622645200000|2021-06-02 14:46:40||992.4||992.4||992.4||992.4|1397
1622645210000|2021-06-02 14:46:50|992.8|992.6|992.8|992.6|993|992.6|992.8|992.6|3118
1622645220000|2021-06-02 14:47:00|992.6|992.4|992.4|992|992.6|992.4|992.4|992|2153
1622645230000|2021-06-02 14:47:10|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|1552
1622645250000|2021-06-02 14:47:30|992.4||992.6||992.6||992.4||224
1622645270000|2021-06-02 14:47:50|992.4|992|992.4|992|992.4|992|992.2|992|1991
1622645300000|2021-06-02 14:48:20|||||||||114
1622645340000|2021-06-02 14:49:00|992.2||992.2||992.2||992.2||0
1622645350000|2021-06-02 14:49:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1491
1622645360000|2021-06-02 14:49:20||992||992.2||992.2||992|621
1622645370000|2021-06-02 14:49:30||992||992||992||992|0
1622645390000|2021-06-02 14:49:50|992.2|992.2|992.4|992|992.4|992.2|992.2|992|11071
1622645400000|2021-06-02 14:50:00|992.2|992.2|992.4|992|992.4|992.2|992|991.8|22934
1622645420000|2021-06-02 14:50:20|992.2|992.2|992.4|992|992.4|992.2|992.2|992|8125
1622645430000|2021-06-02 14:50:30|992.2|992.2|992.4|992|992.4|992.2|992.2|992|682
1622645440000|2021-06-02 14:50:40||992.2||992||992.2||992|92
1622645450000|2021-06-02 14:50:50||992.2||992||992.2||992|1
1622645460000|2021-06-02 14:51:00|||||||||158
1622645470000|2021-06-02 14:51:10|992.2||992.2||992.2||992.2||29
1622645480000|2021-06-02 14:51:20|||||||||1
1622645510000|2021-06-02 14:51:50|992|991.8|991.8|991.6|992|991.8|991.8|991.6|75
1622645520000|2021-06-02 14:52:00|992|991.8|992|991.8|992|991.8|992|991.8|5840
1622645530000|2021-06-02 14:52:10|||||||||39
1622645550000|2021-06-02 14:52:30|991.8|991.6|992|991.6|992|991.8|991.8|991.6|1514
1622645560000|2021-06-02 14:52:40||991.8||991.6||991.8||991.6|42
1622645570000|2021-06-02 14:52:50||991.8||991.6||991.8||991.6|0
1622645580000|2021-06-02 14:53:00||991.8||991.8||991.8||991.8|0
1622645590000|2021-06-02 14:53:10|992.2|992|992.2|991.8|992.2|992|992|991.8|23259
1622645600000|2021-06-02 14:53:20|992|991.6|991.6|991.2|992|991.8|991.6|991.2|9941
1622645610000|2021-06-02 14:53:30|991.4||991.4||991.4||991.4||165
1622645620000|2021-06-02 14:53:40|991.6|991.4|991.6|991.2|991.6|991.4|991.4|991.2|2258
1622645630000|2021-06-02 14:53:50|991.4|991|991.4|991|991.6|991|991.2|991|14242
1622645640000|2021-06-02 14:54:00|991.2|991.2|991.4|991.2|991.4|991.2|991.2|991.2|613
1622645650000|2021-06-02 14:54:10|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|4451
1622645660000|2021-06-02 14:54:20|||||||||18
1622645680000|2021-06-02 14:54:40|991.8|991.6|991.8|991.6|991.8|991.6|991.6|991.4|13370
1622645690000|2021-06-02 14:54:50|991.6|991.4|991.8|991.4|991.8|991.6|991.6|991.4|4431
1622645700000|2021-06-02 14:55:00|991.6|991.6|991.8|991.4|991.8|991.6|991.6|991.4|1766
1622645710000|2021-06-02 14:55:10|991.6||991.8||991.8||991.6||3
1622645730000|2021-06-02 14:55:30|991.6||991.6||991.6||991.6||0
1622645740000|2021-06-02 14:55:40|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|2
1622645760000|2021-06-02 14:56:00|991.6|991.6|991.6|991.4|991.6|991.6|991.6|991.4|106
1622645770000|2021-06-02 14:56:10|991.8|991.6|991.8|991.4|991.8|991.6|991.6|991.4|1951
1622645780000|2021-06-02 14:56:20|991.6|991.6|991.8|991.4|991.8|991.6|991.6|991.4|3
1622645790000|2021-06-02 14:56:30|991.6||991.6||991.6||991.6||0
1622645800000|2021-06-02 14:56:40|||||||||1150
1622645810000|2021-06-02 14:56:50|||||||||156
1622645820000|2021-06-02 14:57:00|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.4|3408
1622645830000|2021-06-02 14:57:10|||||||||1
1622645840000|2021-06-02 14:57:20|||||||||2077
1622645850000|2021-06-02 14:57:30|||||||||1357
1622645860000|2021-06-02 14:57:40|||||||||1
1622645880000|2021-06-02 14:58:00|991.6|991.4|991.6|991.2|991.8|991.4|991.6|991.2|2552
1622645890000|2021-06-02 14:58:10|||||||||22
1622645900000|2021-06-02 14:58:20||991.4||991.4||991.4||991.4|0
1622645930000|2021-06-02 14:58:50|991.4|991.2|992|991.6|992|991.8|991.4|991.2|70766
1622645940000|2021-06-02 14:59:00||991.8||991.8||991.8||991.8|612
1622645950000|2021-06-02 14:59:10|||||||||56
1622645960000|2021-06-02 14:59:20||991.6||991.6||991.6||991.6|281
1622645970000|2021-06-02 14:59:30|991.8|991.8|992|991.6|992|991.8|991.8|991.6|1653
1622645980000|2021-06-02 14:59:40|991.8|991.8|992|991.6|992|991.8|991.8|991.6|1993
1622645990000|2021-06-02 14:59:50|||||||||3
1622646000000|2021-06-02 15:00:00|991.8|991.8|991.6|991.4|992.2|992|991.6|991.4|6244
1622646010000|2021-06-02 15:00:10|991.8|991.2|991.4|991.2|991.8|991.4|991.4|991.2|1734
1622646020000|2021-06-02 15:00:20|991.6|991.4|991.6|991.2|991.6|991.4|991.4|991.2|3872
1622646030000|2021-06-02 15:00:30|991.4||991.4||991.4||991.4||100
1622646040000|2021-06-02 15:00:40|991.2|991|991.4|991.2|991.6|991.2|991.2|991|72
1622646050000|2021-06-02 15:00:50|991.2|991|991|990.8|991.2|991|991|990.6|19397
1622646060000|2021-06-02 15:01:00|991.2|991|991.6|991.2|991.6|991.4|991.2|991|8826
1622646070000|2021-06-02 15:01:10|991.4||991.4||991.6||991.4||5737
1622646080000|2021-06-02 15:01:20|||||||||2510
1622646090000|2021-06-02 15:01:30|||||||||3
1622646100000|2021-06-02 15:01:40|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|1003
1622646110000|2021-06-02 15:01:50|991.4||991.4||991.4||991.4||0
1622646120000|2021-06-02 15:02:00|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|1483
1622646130000|2021-06-02 15:02:10|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|3914
1622646160000|2021-06-02 15:02:40|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|1086
1622646170000|2021-06-02 15:02:50|||||||||1000
1622646180000|2021-06-02 15:03:00|991.4|991.2|991.6|991.2|991.6|991.2|991.4|991.2|1701
1622646190000|2021-06-02 15:03:10||991.4||991.4||991.4||991.4|416
1622646240000|2021-06-02 15:04:00|||||||||1029
1622646270000|2021-06-02 15:04:30|991.4|991.2|991.2|990.8|991.4|991.2|991.2|990.8|5196
1622646290000|2021-06-02 15:04:50||991||991||991||991|2059
1622646300000|2021-06-02 15:05:00|991.4|991.2|991.4|991|991.4|991.2|991.4|991|8290
1622646310000|2021-06-02 15:05:10|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|479
1622646330000|2021-06-02 15:05:30|991.4|991|991.4|991|991.4|991|991.4|990.8|0
1622646360000|2021-06-02 15:06:00|||||||||23
1622646400000|2021-06-02 15:06:40|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|294
1622646410000|2021-06-02 15:06:50|||||||||108
1622646420000|2021-06-02 15:07:00|991.8|991.4|992|991.6|992|991.6|991.8|991.4|6
1622646430000|2021-06-02 15:07:10|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|111
1622646440000|2021-06-02 15:07:20|992|991.6|992|991.6|992|991.6|992|991.6|0
1622646450000|2021-06-02 15:07:30||991.4||991.4||991.4||991.4|915
1622646460000|2021-06-02 15:07:40|992.2|991.6|992.2|991.6|992.2|991.6|992.2|991.6|600
1622646470000|2021-06-02 15:07:50|992|991.8|992|991.6|992|991.8|992|991.6|0
1622646480000|2021-06-02 15:08:00|992.2||992.2||992.2||992.2||0
1622646500000|2021-06-02 15:08:20|992|991.8|992|991.6|992|991.8|992|991.6|646
1622646520000|2021-06-02 15:08:40|991.8|991.2|992|991.4|992|991.4|991.8|991.2|442
1622646530000|2021-06-02 15:08:50||991.6||991.4||991.6||991.4|0
1622646550000|2021-06-02 15:09:10||991.6||991.6||991.6||991.6|0
1622646580000|2021-06-02 15:09:40|991.8|991.2|992|991.4|992|991.4|991.8|991.2|0
1622646630000|2021-06-02 15:10:30|992.2|991.6|992.2|991.6|992.2|991.6|992.2|991.6|51
1622646670000|2021-06-02 15:11:10|992.4|991.8|992.4|991.8|992.4|991.8|992.4|991.8|9
1622646680000|2021-06-02 15:11:20|992.2|991.6|992.2|991.6|992.2|991.6|992.2|991.6|51
1622646710000|2021-06-02 15:11:50|992.4|991.8|992|991.6|992.4|991.8|992|991.6|1712
1622646720000|2021-06-02 15:12:00|992.2|991.8|992.4|991.8|992.4|991.8|992.2|991.8|2000
1622646730000|2021-06-02 15:12:10||992||991.8||992||991.8|0
1622646780000|2021-06-02 15:13:00||992||992||992||992|0
1622646790000|2021-06-02 15:13:10|992.2|991.8|992.2|991.6|992.2|991.8|992.2|991.6|12200
1622646800000|2021-06-02 15:13:20|992.4|991.8|992.4|991.8|992.4|991.8|992.4|991.8|543
1622646810000|2021-06-02 15:13:30|992.2|991.6|992|991.4|992.2|991.6|992|991.4|727
1622646830000|2021-06-02 15:13:50|||||||||2400
1622646840000|2021-06-02 15:14:00|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|568
1622646850000|2021-06-02 15:14:10|992|991.4|992|991.4|992|991.4|992|991.4|287
1622646870000|2021-06-02 15:14:30||991.6||991.4||991.6||991.4|62
1622646890000|2021-06-02 15:14:50|991.8|991.2|991.8|991.2|991.8|991.2|991.8|991.2|0
1622646900000|2021-06-02 15:15:00|992|991.4|992|991.4|992|991.4|992|991.4|0
1622646910000|2021-06-02 15:15:10|991.8||992||992||991.8||0
1622646920000|2021-06-02 15:15:20|991.8||991.8||991.8||991.8||0
1622646930000|2021-06-02 15:15:30|992||992||992||992||0
1622646940000|2021-06-02 15:15:40|991.8||992||992||991.8||0
1622646950000|2021-06-02 15:15:50|992.6|992|992.6|992|992.6|992|992.6|992|0
1622646960000|2021-06-02 15:16:00|992.4|992.2|992.4|992|992.4|992.2|992.4|992|0
1622646970000|2021-06-02 15:16:10|992.6|992.2|992.8|992.2|992.8|992.2|992.6|992.2|1
1622646980000|2021-06-02 15:16:20||992.4||992.2||992.4||992.2|1538
1622647010000|2021-06-02 15:16:50|992.6|992|992.6|992|992.6|992|992.4|992|793
1622647020000|2021-06-02 15:17:00|992.4||992.4||992.4||992.4||1500
1622647040000|2021-06-02 15:17:20||991.8||991.8||991.8||991.8|0
1622647050000|2021-06-02 15:17:30|992.2||992.2||992.2||992.2||633
1622647060000|2021-06-02 15:17:40|992|991.4|992.2|991.6|992.2|991.6|992|991.4|0
1622647070000|2021-06-02 15:17:50|||||||||413
1622647080000|2021-06-02 15:18:00||991.8||991.8||991.8||991.8|1000
1622647100000|2021-06-02 15:18:20||991.6||991.6||991.6||991.6|0
1622647110000|2021-06-02 15:18:30|992||992||992||992||404
1622647150000|2021-06-02 15:19:10|||||||||112
1622647160000|2021-06-02 15:19:20|||||||||13
1622647170000|2021-06-02 15:19:30|991.8|991.4|991.8|991.2|991.8|991.4|991.8|991.2|497
1622647180000|2021-06-02 15:19:40|992|991.6|992.2|991.6|992.2|991.6|992|991.6|52
1622647190000|2021-06-02 15:19:50||991.8||991.8||991.8||991.8|88
1622703650000|2021-06-03 07:00:50|1000|993|996.6|995.8|1000|996|996.2|993|18671
1622703660000|2021-06-03 07:01:00|996.2|995.6|996|995.2|996.6|995.6|995.8|995.2|5547
1622703680000|2021-06-03 07:01:20|995.8|995|995.4|994.8|996|995|995|994.8|5002
1622703690000|2021-06-03 07:01:30|995.2|994.6|995.4|994.8|995.6|994.8|994.2|993.6|3017
1622703700000|2021-06-03 07:01:40|995.6|995|995.6|994.8|995.6|995|995.4|994.8|242
1622703710000|2021-06-03 07:01:50|995.4|994.6|995.2|994.4|995.4|994.6|994|993|26626
1622703720000|2021-06-03 07:02:00|995|994.2|994.2|993.2|995|994.2|994.2|993.2|5559
1622703730000|2021-06-03 07:02:10|994.4|993.4|994.4|993.6|994.6|993.8|994|993.4|1510
1622703740000|2021-06-03 07:02:20|994.2||994.4||994.4||994||450
1622703750000|2021-06-03 07:02:30|994.2|993.8|994.6|994|994.6|994|994.2|993.8|5480
1622703760000|2021-06-03 07:02:40|994.8|994.2|995.8|995.2|996.2|995.2|994.8|994.2|659
1622703770000|2021-06-03 07:02:50||995.4||995.4||995.4||995.4|0
1622703780000|2021-06-03 07:03:00|996|995|996.6|995.8|996.6|995.8|995.6|995|7342
1622703790000|2021-06-03 07:03:10|996.4||996.4||996.4||996.4||0
1622703830000|2021-06-03 07:03:50|996.6|996|996.8|996|997|996.2|996.4|996|619
1622703840000|2021-06-03 07:04:00|997|996.2|996.8|996.2|997|996.4|996.6|996.2|5366
1622703850000|2021-06-03 07:04:10|996.6||996.6||996.6||996.6||0
1622703860000|2021-06-03 07:04:20|996.8|996.4|996.6|996.2|996.8|996.4|996.6|996.2|4503
1622703870000|2021-06-03 07:04:30|996.8|996.4|997.2|996.4|997.2|996.4|996.6|996.2|14481
1622703880000|2021-06-03 07:04:40|997.4|996.8|997.8|997.2|998|997.2|997.4|996.4|18730
1622703890000|2021-06-03 07:04:50|997.2|997|997.8|997.2|998|997.2|997.2|996.6|7020
1622703900000|2021-06-03 07:05:00|998|997.4|999.4|998.8|999.6|999|998|997.4|71252
1622703910000|2021-06-03 07:05:10|999.2|998.6|998.6|997.8|999.4|998.6|998.4|997.8|16158
1622703920000|2021-06-03 07:05:20|998.4|997.6|998|997.4|998.8|998|997.4|997|12862
1622703930000|2021-06-03 07:05:30|998.2||998.2||998.2||998.2||0
1622703940000|2021-06-03 07:05:40|998||997.8||998||997.8||10
1622703950000|2021-06-03 07:05:50|998|997.6|997.6|997|998.2|997.6|997.2|996.8|22260
1622703960000|2021-06-03 07:06:00|997.4|996.8|997.2|996.6|997.6|996.8|997|996.2|14212
1622703970000|2021-06-03 07:06:10|997.4|996.8|996.6|996.2|997.4|997|996.6|996.2|8316
1622703980000|2021-06-03 07:06:20|996.4|996|996|995.4|996.4|996|995.6|995.2|9411
1622703990000|2021-06-03 07:06:30|995.8||995.8||995.8||995.8||0
1622704000000|2021-06-03 07:06:40|995.6|995.2|995.4|995|995.8|995.2|995.2|995|4629
1622704020000|2021-06-03 07:07:00|995.6|995.2|996|995.4|996|995.4|995.6|995.2|1707
1622704030000|2021-06-03 07:07:10|995.8|995.6|996|995.4|996|995.6|995.6|995|15178
1622704040000|2021-06-03 07:07:20|||||||||1000
1622704050000|2021-06-03 07:07:30|995.8|995.2|996|995.2|996|995.2|995.6|995.2|1432
1622704060000|2021-06-03 07:07:40|995.8||995.8||995.8||995.8||0
1622704070000|2021-06-03 07:07:50|995.6|995|995.2|994.8|995.6|995|995.2|994.8|5798
1622704080000|2021-06-03 07:08:00|995|994.6|994.2|993.8|995.2|994.6|994.2|993.8|7943
1622704090000|2021-06-03 07:08:10|994.4||994.4||994.4||994.4||145
1622704120000|2021-06-03 07:08:40|994.2|993.4|994|993.4|994.2|993.4|994|993.4|1613
1622704140000|2021-06-03 07:09:00|993.8|993.2|993.2|992.6|994|993.2|993.2|992.4|2489
1622704150000|2021-06-03 07:09:10|||||||||569
1622704180000|2021-06-03 07:09:40|993|992.4|993|992.6|993|992.6|993|992.4|1048
1622704190000|2021-06-03 07:09:50|993.2||993.2||993.2||993||1010
1622704200000|2021-06-03 07:10:00|993||993.2||993.2||993||3535
1622704210000|2021-06-03 07:10:10|993|992.4|992.8|992.4|993.2|992.4|992.8|992.4|1936
1622704220000|2021-06-03 07:10:20|992.6|992.2|992.8|992.4|992.8|992.4|992.6|992.2|2030
1622704230000|2021-06-03 07:10:30|993|992.6|994.2|993.8|994.4|993.8|993|992.6|7214
1622704240000|2021-06-03 07:10:40||994||994||994||994|406
1622704260000|2021-06-03 07:11:00|994|993.8|993.2|992.6|994|993.8|993.2|992.4|4191
1622704280000|2021-06-03 07:11:20||992.8||992.8||992.8||992.8|0
1622704290000|2021-06-03 07:11:30|993.4|993|993.4|993|993.4|993|993.4|993|1104
1622704300000|2021-06-03 07:11:40|993.2|992.8|993.2|992.6|993.2|992.8|993|992.6|850
1622704310000|2021-06-03 07:11:50|993||993.2||993.4||993||0
1622704320000|2021-06-03 07:12:00|993||993||993||993||1143
1622704330000|2021-06-03 07:12:10|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.2|1418
1622704340000|2021-06-03 07:12:20|||||||||2358
1622704350000|2021-06-03 07:12:30|993|992.6|993.8|993.2|994|993.4|993|992.6|4248
1622704360000|2021-06-03 07:12:40|993.6|993|993.4|993|993.6|993|993.2|993|3113
1622704370000|2021-06-03 07:12:50|993.2||993.2||993.2||993.2||0
1622704390000|2021-06-03 07:13:10|993.4||993.4||993.4||993.4||0
1622704400000|2021-06-03 07:13:20|993.2|992.8|993|992.4|993.2|992.8|992.8|992.2|2751
1622704410000|2021-06-03 07:13:30|993.2|992.6|993.2|992.6|993.4|992.8|993.2|992.6|592
1622704420000|2021-06-03 07:13:40|993||993||993||993||0
1622704440000|2021-06-03 07:14:00|993.2|992.8|993.4|993|993.4|993|993|992.6|985
1622704450000|2021-06-03 07:14:10|993.6||993.4||993.6||993.4||0
1622704500000|2021-06-03 07:15:00|993.2|992.8|992.8|992.6|993.2|992.8|992.8|992.6|2849
1622704510000|2021-06-03 07:15:10|993|992.8|993|992.8|993|992.8|993|992.6|1618
1622704520000|2021-06-03 07:15:20||992.6||992.6||992.6||992.6|2342
1622704530000|2021-06-03 07:15:30|992.8|992.4|992.6|992.2|992.8|992.6|992.4|992.2|4360
1622704550000|2021-06-03 07:15:50|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|2305
1622704560000|2021-06-03 07:16:00|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|3808
1622704570000|2021-06-03 07:16:10|992.4|992|992.4|992|992.6|992.2|992.2|992|18195
1622704580000|2021-06-03 07:16:20|992.2|991.8|992|991.6|992.2|991.8|992|991.6|883
1622704590000|2021-06-03 07:16:30|991.8|991.4|991.6|991.2|991.8|991.4|991.4|991.2|4675
1622704600000|2021-06-03 07:16:40|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|3925
1622704610000|2021-06-03 07:16:50|992|991.6|992.2|991.8|992.2|991.8|992|991.6|2675
1622704620000|2021-06-03 07:17:00|992|991.6|992.4|991.8|992.4|991.8|992|991.6|11126
1622704630000|2021-06-03 07:17:10|992.2|992|993|992.4|993|992.4|992.2|992|10216
1622704640000|2021-06-03 07:17:20|993.2|992.6|994.2|993.6|994.2|993.6|993.2|992.4|4435
1622704650000|2021-06-03 07:17:30|994.4|993.8|994|993.6|994.4|993.8|993.8|993.4|633
1622704660000|2021-06-03 07:17:40|||||||||761
1622704670000|2021-06-03 07:17:50|993.8|993.4|993|992.4|993.8|993.4|992.8|992.2|3523
1622704680000|2021-06-03 07:18:00|992.8|992.2|992.4|992.2|992.8|992.2|992.4|992.2|1044
1622704690000|2021-06-03 07:18:10|992.2|992|992.2|992|992.2|992|992.2|992|212
1622704700000|2021-06-03 07:18:20|992|991.8|992|991.6|992|991.8|992|991.6|1547
1622704710000|2021-06-03 07:18:30|991.8|991.4|991.6|991.2|991.8|991.4|991.2|991|4883
1622704720000|2021-06-03 07:18:40|991.4|991|991.6|991|991.6|991|991.4|991|0
1622704760000|2021-06-03 07:19:20|991.4||991.2||991.4||991.2||1172
1622704810000|2021-06-03 07:20:10|991.4|991.2|991.6|991.2|992|991.6|991.4|991.2|8606
1622704820000|2021-06-03 07:20:20|991.4|991|991.6|991|991.6|991|991.4|991|765
1622704850000|2021-06-03 07:20:50|||||||||609
1622704890000|2021-06-03 07:21:30|991.4||991.4||991.4||991.4||0
1622704910000|2021-06-03 07:21:50|991.6|991.2|991.8|991.4|991.8|991.4|991.6|991.2|4603
1622704920000|2021-06-03 07:22:00|||||||||597
1622704930000|2021-06-03 07:22:10|991.6|991.2|991.4|991|991.6|991.2|991.4|991|4589
1622704940000|2021-06-03 07:22:20|||||||||620
1622704950000|2021-06-03 07:22:30|991.2|990.8|990.8|990.6|991.2|990.8|990.8|990.6|2653
1622704980000|2021-06-03 07:23:00|990.6|990.4|990.8|990.2|990.8|990.4|990.4|990|6524
1622704990000|2021-06-03 07:23:10|990.6|990|990.8|990.2|990.8|990.2|990.4|990|965
1622705010000|2021-06-03 07:23:30|990.6|990|990.6|990|990.6|990|990.6|990|320
1622705020000|2021-06-03 07:23:40|990.4|990.2|990.6|990|990.6|990.2|990.4|990|704
1622705040000|2021-06-03 07:24:00|990.8|990.2|990.8|990.4|990.8|990.4|990.4|990|223
1622705050000|2021-06-03 07:24:10|990.6|990.2|990.6|990|990.6|990.2|990.6|990|2308
1622705060000|2021-06-03 07:24:20|990.4||990.4||990.4||990.4||0
1622705140000|2021-06-03 07:25:40|||||||||2125
1622705150000|2021-06-03 07:25:50|990.2|989.8|989.6|989|990.2|989.8|989.6|989|1856
1622705170000|2021-06-03 07:26:10|989.4||989.4||989.4||989.4||0
1622705180000|2021-06-03 07:26:20|989.6|989.2|990.4|989.8|990.4|989.8|989.6|989.2|9460
1622705190000|2021-06-03 07:26:30|990.2|989.6|989.8|989.4|990.2|989.6|989.8|989.4|664
1622705200000|2021-06-03 07:26:40|||||||||671
1622705210000|2021-06-03 07:26:50|990|989.6|990.2|989.8|990.2|989.8|990|989.4|307
1622705220000|2021-06-03 07:27:00|990||990.2||990.2||990||611
1622705240000|2021-06-03 07:27:20|||||||||300
1622705250000|2021-06-03 07:27:30|990|989.6|989.4|989|990|989.6|989.4|989|891
1622705260000|2021-06-03 07:27:40|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|551
1622705270000|2021-06-03 07:27:50|989.4|989|989.4|989|989.4|989|989.4|989|0
1622705290000|2021-06-03 07:28:10|989.2|988.8|989.6|989.2|989.6|989.2|989.2|988.8|4196
1622705320000|2021-06-03 07:28:40|989.8|989.4|990.2|989.8|990.2|989.8|989.8|989.4|3069
1622705330000|2021-06-03 07:28:50|990|989.4|990|989.4|990|989.4|989.8|989.2|2703
1622705350000|2021-06-03 07:29:10|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.2|0
1622705360000|2021-06-03 07:29:20|989.6|989.2|989.2|988.8|989.6|989.2|989.2|988.8|1831
1622705370000|2021-06-03 07:29:30|989|988.6|989.6|989.2|989.6|989.2|989|988.6|2694
1622705380000|2021-06-03 07:29:40|989.4|989|989.4|988.8|989.4|989|989.2|988.8|0
1622705390000|2021-06-03 07:29:50|989.6|989|989.4|989|989.6|989.2|989.4|988.8|0
1622705400000|2021-06-03 07:30:00|||||||||926
1622705420000|2021-06-03 07:30:20|989.6|989.2|990|989.4|990|989.4|989.6|989|1452
1622705430000|2021-06-03 07:30:30|990.2|989.6|990.2|989.6|990.4|989.8|989.6|989.4|3195
1622705440000|2021-06-03 07:30:40|990|989.4|989.8|989.4|990|989.4|989.8|989.4|0
1622705450000|2021-06-03 07:30:50|989.6||989.6||989.8||989.6||2864
1622705460000|2021-06-03 07:31:00|989.4|989.2|990.2|989.6|990.2|989.8|989.4|989.2|2444
1622705470000|2021-06-03 07:31:10||989.8||989.8||989.8||989.8|0
1622705510000|2021-06-03 07:31:50|990|989.6|990|989.6|990|989.6|990|989.6|278
1622705520000|2021-06-03 07:32:00|989.8||989.8||989.8||989.8||0
1622705530000|2021-06-03 07:32:10|990|989.8|990|989.8|990|989.8|990|989.8|703
1622705550000|2021-06-03 07:32:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1
1622705560000|2021-06-03 07:32:40|990|989.8|990|989.6|990|989.8|990|989.6|826
1622705590000|2021-06-03 07:33:10|990.2|989.8|990.2|989.8|990.6|990.4|990|989.6|10719
1622705620000|2021-06-03 07:33:40|990|989.6|989.2|989|990|989.6|989.2|989|5285
1622705630000|2021-06-03 07:33:50|989|988.8|989.6|989.2|989.6|989.2|989|988.8|13148
1622705640000|2021-06-03 07:34:00|989.8|989.4|989.6|989.2|989.8|989.6|989.6|989.2|1951
1622705650000|2021-06-03 07:34:10|989.8|989.4|989.6|989.2|989.8|989.4|989.6|989.2|3901
1622705680000|2021-06-03 07:34:40|989.4||989.4||989.4||989.4||0
1622705690000|2021-06-03 07:34:50|989.2|989|988.8|988.6|989.2|989|988.8|988.6|2754
1622705700000|2021-06-03 07:35:00|989|988.8|988.8|988.4|989|988.8|988.8|988.4|1550
1622705710000|2021-06-03 07:35:10|988.6||988.8||988.8||988.6||0
1622705720000|2021-06-03 07:35:20|988.6||988.6||988.6||988.6||0
1622705740000|2021-06-03 07:35:40|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|2110
1622705750000|2021-06-03 07:35:50|989|988.8|989|988.8|989|988.8|989|988.6|3154
1622705760000|2021-06-03 07:36:00|988.8|988.6|988.8|988.4|989|988.6|988.8|988.4|2720
1622705770000|2021-06-03 07:36:10|988.6|988.2|988.2|987.8|988.8|988.2|988.2|987.8|980
1622705780000|2021-06-03 07:36:20||987.6||987.6||987.8||987.6|2280
1622705800000|2021-06-03 07:36:40|988|987.8|988.4|988|988.6|988|988|987.4|10710
1622705810000|2021-06-03 07:36:50|988.6|988.2|988.6|988.4|988.6|988.4|988.6|988.2|2366
1622705830000|2021-06-03 07:37:10|988.4|988.2|988.6|988|988.6|988.2|988.4|988|3133
1622705840000|2021-06-03 07:37:20|988.8|988.2|988.8|988.6|988.8|988.6|988.8|988.2|4221
1622705850000|2021-06-03 07:37:30|989|988.8|989|988.6|989|988.8|989|988.6|623
1622705880000|2021-06-03 07:38:00|||||||||1433
1622705900000|2021-06-03 07:38:20|989.2|988.8|989.4|989.2|989.4|989.2|989.2|988.6|5261
1622705920000|2021-06-03 07:38:40|989.6|989.4|990|989.6|990|989.6|989.6|989.4|1727
1622705930000|2021-06-03 07:38:50|990.2|989.8|990.4|989.8|990.4|989.8|990.2|989.6|482
1622705940000|2021-06-03 07:39:00||990||990.2||990.2||990|0
1622705950000|2021-06-03 07:39:10|990.2|990|990.2|990|990.2|990|990.2|990|2743
1622705970000|2021-06-03 07:39:30|990|989.8|989.8|989.6|990|989.8|989.8|989.4|3890
1622705990000|2021-06-03 07:39:50|989.6|989.4|989.6|989.4|989.6|989.6|989.6|989.4|637
1622706000000|2021-06-03 07:40:00|989.4|989.2|989.2|989|989.4|989.2|989.2|989|6072
1622706010000|2021-06-03 07:40:10|989|988.8|989.2|988.6|989.2|988.8|989|988.6|7083
1622706020000|2021-06-03 07:40:20|989|988.8|989|988.6|989.2|988.8|989|988.6|1
1622706030000|2021-06-03 07:40:30||988.8||988.8||988.8||988.8|0
1622706050000|2021-06-03 07:40:50|989.2|989|989.4|989.2|989.4|989.2|989.2|989|3345
1622706070000|2021-06-03 07:41:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1019
1622706080000|2021-06-03 07:41:20|989.8|989.6|990|989.6|990|989.6|989.8|989.6|1501
1622706090000|2021-06-03 07:41:30|990.2|989.4|990|989.4|990.2|989.4|990|989.4|1238
1622706100000|2021-06-03 07:41:40|989.8|989.2|989.6|989.2|989.8|989.2|989.6|989.2|934
1622706110000|2021-06-03 07:41:50||989||989||989||989|0
1622706120000|2021-06-03 07:42:00|989.4|988.8|988.8|988.4|989.4|988.8|988.8|988.4|597
1622706130000|2021-06-03 07:42:10|989|988.6|989|988.8|989|988.8|989|988.6|339
1622706140000|2021-06-03 07:42:20|989.2||989.2||989.4||989.2||2095
1622706170000|2021-06-03 07:42:50|989|988.6|988.8|988.4|989|988.6|988.6|988.2|1662
1622706180000|2021-06-03 07:43:00|988.6|988.2|988.8|988.2|988.8|988.2|988.6|988.2|0
1622706200000|2021-06-03 07:43:20||988.4||988.4||988.4||988.4|0
1622706220000|2021-06-03 07:43:40||988.2||988.2||988.2||988.2|0
1622706230000|2021-06-03 07:43:50||988.4||988.4||988.4||988.4|1282
1622706240000|2021-06-03 07:44:00||988.2||988.4||988.4||988.2|1148
1622706330000|2021-06-03 07:45:30||988.6||988.4||988.6||988.4|1541
1622706350000|2021-06-03 07:45:50|989|988.6|989|988.8|989.2|988.8|989|988.4|9214
1622706360000|2021-06-03 07:46:00|988.8|988.6|989|988.8|989|988.8|988.8|988.4|2948
1622706370000|2021-06-03 07:46:10|989.2|989|989.4|989.2|989.4|989.2|989.2|989|2851
1622706390000|2021-06-03 07:46:30|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|2762
1622706420000|2021-06-03 07:47:00|989.4|989|989.2|988.8|989.4|989|989.2|988.8|1576
1622706430000|2021-06-03 07:47:10|989|988.6|989|988.6|989|988.6|989|988.6|0
1622706450000|2021-06-03 07:47:30|989.2|988.8|989.4|989|989.4|989|989.2|988.6|2167
1622706460000|2021-06-03 07:47:40||989.2||989.2||989.2||989.2|0
1622706480000|2021-06-03 07:48:00|989.2|989|989.4|989|989.4|989|989.2|989|418
1622706490000|2021-06-03 07:48:10|989.2|988.8|989.2|988.8|989.2|988.8|989|988.8|172
1622706500000|2021-06-03 07:48:20|989|988.6|989|988.6|989|988.6|989|988.6|100
1622706510000|2021-06-03 07:48:30|989.2|988.8|989.2|988.8|989.2|988.8|989.2|988.8|0
1622706540000|2021-06-03 07:49:00|989|988.6|989.2|988.8|989.2|988.8|989|988.6|548
1622706550000|2021-06-03 07:49:10|989|988.6|988.6|988.4|989.2|988.6|988.6|988.4|4371
1622706560000|2021-06-03 07:49:20|||||||||109
1622706590000|2021-06-03 07:49:50|||||||||1259
1622706610000|2021-06-03 07:50:10|988.4|988.2|988.6|988.2|988.6|988.2|988.4|988|2691
1622706660000|2021-06-03 07:51:00|988.4||988.4||988.4||988.4||646
1622706670000|2021-06-03 07:51:10|988.6|988.4|988.6|988.2|988.8|988.6|988.6|988.2|3637
1622706690000|2021-06-03 07:51:30|988.4||988.6||988.6||988.4||18
1622706720000|2021-06-03 07:52:00|988.4|988|988|987.6|988.4|988|988|987.6|4706
1622706730000|2021-06-03 07:52:10|987.8||987.8||987.8||987.8||0
1622706740000|2021-06-03 07:52:20||987.4||987.4||987.4||987.4|1500
1622706750000|2021-06-03 07:52:30|988|987.6|988|987.8|988|987.8|988|987.6|3209
1622706760000|2021-06-03 07:52:40|987.8|987.6|988|987.6|988|987.6|987.8|987.4|3910
1622706770000|2021-06-03 07:52:50||987.4||987.4||987.4||987.4|0
1622706780000|2021-06-03 07:53:00|987.8||987.8||987.8||987.8||0
1622706800000|2021-06-03 07:53:20||987.6||987.6||987.6||987.6|0
1622706810000|2021-06-03 07:53:30|988|987.8|987.8|987.6|988|987.8|987.8|987.6|950
1622706820000|2021-06-03 07:53:40|988|987.8|988|987.8|988|987.8|988|987.8|354
1622706840000|2021-06-03 07:54:00|987.8|987.6|988|987.8|988|987.8|987.8|987.6|250
1622706880000|2021-06-03 07:54:40|987.8|987.6|988|987.8|988|987.8|987.8|987.6|2003
1622706910000|2021-06-03 07:55:10|987.8|987.6|988|987.8|988|987.8|987.8|987.6|3015
1622706950000|2021-06-03 07:55:50|988.2||988.2||988.2||988.2||3975
1622706960000|2021-06-03 07:56:00|988.4|988|988.6|988.2|988.6|988.2|988.4|988|193
1622706970000|2021-06-03 07:56:10|988.4|988|988.4|988|988.4|988|988.4|988|0
1622707010000|2021-06-03 07:56:50||988.2||988.2||988.2||988.2|0
1622707030000|2021-06-03 07:57:10|||||||||404
1622707040000|2021-06-03 07:57:20|988.2|988|988|987.8|988.2|988|988|987.8|1728
1622707050000|2021-06-03 07:57:30|988.2|988|988.6|988.4|988.6|988.4|988.2|988|1899
1622707070000|2021-06-03 07:57:50|988.8|988.6|988.8|988.4|988.8|988.6|988.8|988.4|36
1622707100000|2021-06-03 07:58:20|988.6||988.6||988.6||988.6||0
1622707110000|2021-06-03 07:58:30|||||||||56
1622707120000|2021-06-03 07:58:40|988.4|988.2|988.4|988.2|988.4|988.2|988.4|988.2|1824
1622707130000|2021-06-03 07:58:50|988.6|988.4|988.6|988.2|988.6|988.4|988.6|988.2|1015
1622707150000|2021-06-03 07:59:10|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|8607
1622707170000|2021-06-03 07:59:30|988.6|988.2|988.4|988.2|988.6|988.2|988.4|988.2|1926
1622707190000|2021-06-03 07:59:50|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|666
1622707200000|2021-06-03 08:00:00|988.8|988.6|988.8|988.4|988.8|988.6|988.8|988.4|1625
1622707210000|2021-06-03 08:00:10|||||||||83
1622707240000|2021-06-03 08:00:40|989|988.6|989|988.8|989|988.8|989|988.6|3366
1622707250000|2021-06-03 08:00:50|989.2|989|989.4|989|989.4|989|989.2|989|2261
1622707270000|2021-06-03 08:01:10||989.2||989.2||989.2||989.2|0
1622707280000|2021-06-03 08:01:20|||||||||24
1622707290000|2021-06-03 08:01:30|989.6|989.4|990|989.6|990|989.6|989.6|989.4|1876
1622707300000|2021-06-03 08:01:40|990.2|989.8|990.2|989.8|990.4|990|990.2|989.6|1626
1622707310000|2021-06-03 08:01:50|990|989.6|989.8|989.6|990|989.6|989.8|989.6|5310
1622707340000|2021-06-03 08:02:20|||||||||1283
1622707350000|2021-06-03 08:02:30|990|989.8|990|989.8|990|989.8|990|989.8|4836
1622707360000|2021-06-03 08:02:40||989.6||989.6||989.8||989.6|4158
1622707380000|2021-06-03 08:03:00|989.8|989.4|989.2|989|989.8|989.4|989.2|989|5197
1622707390000|2021-06-03 08:03:10|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|381
1622707400000|2021-06-03 08:03:20|989.6||989.6||989.6||989.6||107
1622707480000|2021-06-03 08:04:40|||||||||52
1622707510000|2021-06-03 08:05:10||989.4||989.4||989.4||989.2|500
1622707520000|2021-06-03 08:05:20|||||||||424
1622707530000|2021-06-03 08:05:30||989.2||989.4||989.4||989.2|477
1622707540000|2021-06-03 08:05:40||989.2||989.2||989.2||989.2|918
1622707560000|2021-06-03 08:06:00||989.4||989.4||989.4||989.4|0
1622707570000|2021-06-03 08:06:10|989.4|989.2|989.4|989|989.4|989.2|989.2|989|3535
1622707580000|2021-06-03 08:06:20|989.2||989.2||989.2||989.2||232
1622707630000|2021-06-03 08:07:10|||||||||100
1622707640000|2021-06-03 08:07:20|||||||||1283
1622707650000|2021-06-03 08:07:30|||||||||58
1622707660000|2021-06-03 08:07:40|989.4|989.2|990|989.6|990|989.6|989.4|989.2|8174
1622707680000|2021-06-03 08:08:00|989.8||989.8||989.8||989.8||0
1622707690000|2021-06-03 08:08:10|989.6|989.4|989.4|989.2|989.6|989.4|989.4|989.2|4269
1622707720000|2021-06-03 08:08:40|989.2|989|989.6|989.2|989.6|989.2|989.2|989|5790
1622707730000|2021-06-03 08:08:50|989.8|989.4|990|989.6|990|989.6|989.8|989.4|3138
1622707740000|2021-06-03 08:09:00|990.2|989.8|990.4|990|990.4|990|990.2|989.8|16902
1622707750000|2021-06-03 08:09:10|990.6|990.2|990.6|990.4|990.6|990.4|990.4|990.2|3530
1622707760000|2021-06-03 08:09:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1659
1622707770000|2021-06-03 08:09:30|991||991||991||991||0
1622707800000|2021-06-03 08:10:00|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|2465
1622707810000|2021-06-03 08:10:10|990.8|990.2|990.8|990.4|991|990.8|990.8|990.2|2663
1622707830000|2021-06-03 08:10:30|990.6||990.6||990.6||990.6||258
1622707840000|2021-06-03 08:10:40|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|253
1622707850000|2021-06-03 08:10:50|990.6||990.6||990.6||990.6||0
1622707860000|2021-06-03 08:11:00|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|24
1622707880000|2021-06-03 08:11:20|990.4|990|989.8|989.4|990.6|990|989.6|989.4|12176
1622707890000|2021-06-03 08:11:30|990|989.6|990|989.6|990.2|989.8|990|989.4|345
1622707900000|2021-06-03 08:11:40|989.8||989.8||989.8||989.8||0
1622707920000|2021-06-03 08:12:00|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|2097
1622707950000|2021-06-03 08:12:30||989.4||989.2||989.4||989.2|0
1622707960000|2021-06-03 08:12:40|989.4|989|989.4|989.2|989.6|989.2|989.2|989|1943
1622707970000|2021-06-03 08:12:50||989||989||989||989|0
1622707980000|2021-06-03 08:13:00|989.2||989.4||989.4||989.2||228
1622708000000|2021-06-03 08:13:20||989.2||989.2||989.2||989.2|0
1622708020000|2021-06-03 08:13:40|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|6444
1622708040000|2021-06-03 08:14:00|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|13
1622708090000|2021-06-03 08:14:50||989.4||989.4||989.4||989.4|0
1622708100000|2021-06-03 08:15:00|989.4|989.2|989.4|989|989.4|989.2|989.2|989|1502
1622708120000|2021-06-03 08:15:20|989.2|989.2|989.2|989|989.2|989.2|989.2|989|1779
1622708140000|2021-06-03 08:15:40|989.4|989.2|989.4|989.2|989.4|989.2|989.4|989.2|2320
1622708170000|2021-06-03 08:16:10|989.6|989.4|989.4|989.2|989.6|989.4|989.4|989.2|2441
1622708190000|2021-06-03 08:16:30|989.6|989.4|989.4|989.2|989.6|989.4|989.4|989.2|3854
1622708210000|2021-06-03 08:16:50|989.6||989.6||989.6||989.4||224
1622708220000|2021-06-03 08:17:00||989.4||989.4||989.4||989.4|0
1622708230000|2021-06-03 08:17:10|989.8|989.6|990|989.6|990|989.6|989.8|989.6|3817
1622708250000|2021-06-03 08:17:30|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|0
1622708270000|2021-06-03 08:17:50||989.6||989.6||989.6||989.6|0
1622708280000|2021-06-03 08:18:00|989.6|989.4|989.8|989.4|989.8|989.4|989.6|989.4|28
1622708290000|2021-06-03 08:18:10|990|989.6|990|989.8|990|989.8|990|989.6|2796
1622708310000|2021-06-03 08:18:30|990.2|990|990.6|990.2|990.6|990.2|990.2|990|1484
1622708320000|2021-06-03 08:18:40|990.4|990|990.4|990|990.4|990|990.2|990|393
1622708370000|2021-06-03 08:19:30|990.2|989.8|989.8|989.6|990.2|989.8|989.8|989.6|4419
1622708420000|2021-06-03 08:20:20|||||||||1807
1622708470000|2021-06-03 08:21:10|990|989.8|990.4|990|990.4|990|990|989.8|3917
1622708490000|2021-06-03 08:21:30|990.2|989.8|990|989.6|990.2|989.8|990|989.6|2092
1622708510000|2021-06-03 08:21:50|989.8||989.8||989.8||989.8||0
1622708520000|2021-06-03 08:22:00|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1942
1622708530000|2021-06-03 08:22:10|989.4|989.2|989.4|989|989.4|989.2|989.2|989|1142
1622708550000|2021-06-03 08:22:30|989.6|989.2|989.8|989.6|989.8|989.6|989.6|989.2|1884
1622708560000|2021-06-03 08:22:40|990|989.8|989.8|989.4|990|989.8|989.8|989.4|1279
1622708570000|2021-06-03 08:22:50||989.6||989.4||989.6||989.4|1549
1622708590000|2021-06-03 08:23:10|990|989.6|990|989.6|990.2|989.8|990|989.6|1384
1622708600000|2021-06-03 08:23:20|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.8|0
1622708620000|2021-06-03 08:23:40|990||990.2||990.2||990||1011
1622708630000|2021-06-03 08:23:50||990||990||990||990|0
1622708640000|2021-06-03 08:24:00|990.4|990.2|990.2|990|990.4|990.2|990.2|989.8|906
1622708650000|2021-06-03 08:24:10|990.4|990.2|990.6|990.2|990.6|990.4|990.4|990.2|1537
1622708660000|2021-06-03 08:24:20|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|0
1622708690000|2021-06-03 08:24:50|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|1254
1622708730000|2021-06-03 08:25:30||990.4||990.2||990.4||990.2|582
1622708740000|2021-06-03 08:25:40|||||||||1000
1622708760000|2021-06-03 08:26:00||990.4||990.4||990.4||990.4|0
1622708770000|2021-06-03 08:26:10|990.8|990.6|990.8|990.4|991|990.6|990.8|990.4|411
1622708790000|2021-06-03 08:26:30|990.6|990.2|990.6|990.2|990.6|990.2|990.4|990.2|1041
1622708840000|2021-06-03 08:27:20||990.4||990.4||990.4||990.4|0
1622708860000|2021-06-03 08:27:40|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|871
1622708890000|2021-06-03 08:28:10|990.4|990.4|990.6|990.4|990.8|990.4|990.4|990.2|16479
1622708900000|2021-06-03 08:28:20|990.8|990.6|991|990.6|991|990.8|990.8|990.6|1086
1622708910000|2021-06-03 08:28:30||990.8||990.8||990.8||990.8|300
1622708920000|2021-06-03 08:28:40|991.2|990.6|991.6|991.2|991.6|991.2|991.2|990.6|3042
1622708950000|2021-06-03 08:29:10|991.4|991|991.2|991|991.4|991|991.2|991|683
1622708960000|2021-06-03 08:29:20|||||||||1000
1622709000000|2021-06-03 08:30:00|991|990.8|991|990.6|991|990.8|990.8|990.6|1417
1622709020000|2021-06-03 08:30:20||990.8||990.6||990.8||990.6|104
1622709030000|2021-06-03 08:30:30|990.8|990.4|990.8|990.4|990.8|990.4|990.6|990.4|4870
1622709060000|2021-06-03 08:31:00|991|990.6|991|990.6|991|990.8|990.8|990.6|598
1622709070000|2021-06-03 08:31:10|990.8|990.4|991|990.6|991|990.6|990.8|990.4|1562
1622709080000|2021-06-03 08:31:20||990.8||990.8||990.8||990.8|0
1622709100000|2021-06-03 08:31:40|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1200
1622709110000|2021-06-03 08:31:50|991|990.8|991|990.6|991|990.8|991|990.6|3066
1622709160000|2021-06-03 08:32:40|991.2|990.8|991|990.8|991.2|991|991|990.8|733
1622709170000|2021-06-03 08:32:50|991.2|991|991.4|991|991.4|991.2|991.2|991|223
1622709180000|2021-06-03 08:33:00|991.2|990.8|990.8|990.6|991.2|990.8|990.8|990.6|3339
1622709200000|2021-06-03 08:33:20|||||||||354
1622709210000|2021-06-03 08:33:30|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|1061
1622709220000|2021-06-03 08:33:40||990.4||990.4||990.4||990.4|0
1622709230000|2021-06-03 08:33:50||990.6||990.6||990.6||990.6|0
1622709240000|2021-06-03 08:34:00|991|990.8|991.2|990.8|991.2|990.8|991|990.8|702
1622709250000|2021-06-03 08:34:10|991|990.6|991|990.8|991.2|990.8|990.8|990.6|15759
1622709260000|2021-06-03 08:34:20|991.2|991|991.2|990.8|991.2|991|991.2|990.8|897
1622709290000|2021-06-03 08:34:50|991|990.6|991|990.8|991|990.8|990.8|990.6|656
1622709300000|2021-06-03 08:35:00|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|628
1622709310000|2021-06-03 08:35:10|990.6|990.6|990.8|990.4|990.8|990.6|990.6|990.4|1701
1622709320000|2021-06-03 08:35:20|991|990.6|991|990.6|991|990.8|991|990.6|248
1622709350000|2021-06-03 08:35:50|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622709370000|2021-06-03 08:36:10|991||991.2||991.2||991||0
1622709380000|2021-06-03 08:36:20||991||991||991||991|0
1622709420000|2021-06-03 08:37:00|991|990.8|991.2|990.8|991.2|991|991|990.8|806
1622709440000|2021-06-03 08:37:20|991.4|991|991.6|991.2|991.6|991.4|991.4|991|1142
1622709450000|2021-06-03 08:37:30|991.4|991|991.4|991|991.4|991|991.2|991|500
1622709460000|2021-06-03 08:37:40||991.2||991.2||991.2||991.2|0
1622709470000|2021-06-03 08:37:50|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|1787
1622709480000|2021-06-03 08:38:00|991.4|991.2|991.6|991.2|991.6|991.2|991.4|991.2|4840
1622709500000|2021-06-03 08:38:20|991.4||991.4||991.4||991.4||0
1622709510000|2021-06-03 08:38:30|991.2|991|991.2|990.8|991.2|991|991.2|990.8|2243
1622709520000|2021-06-03 08:38:40|||||||||1357
1622709550000|2021-06-03 08:39:10|991.4|991|991.6|991.2|991.6|991.2|991.4|990.8|1027
1622709560000|2021-06-03 08:39:20|991.4|991|991.4|991|991.4|991|991.4|991|0
1622709570000|2021-06-03 08:39:30|991.6|991.2|991.4|991|991.6|991.2|991.4|991|0
1622709580000|2021-06-03 08:39:40|991.2||991.4||991.4||991.2||0
1622709590000|2021-06-03 08:39:50|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|383
1622709600000|2021-06-03 08:40:00|991.4|991|991.4|991|991.4|991|991.4|991|0
1622709610000|2021-06-03 08:40:10|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622709640000|2021-06-03 08:40:40|991|990.6|990.8|990.4|991|990.8|990.6|990.4|7832
1622709660000|2021-06-03 08:41:00|990.6||990.6||990.6||990.6||0
1622709700000|2021-06-03 08:41:40|990.4|990.2|990.6|990.2|990.6|990.2|990.2|990|3838
1622709730000|2021-06-03 08:42:10||990.4||990.4||990.4||990.4|1161
1622709740000|2021-06-03 08:42:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|3066
1622709750000|2021-06-03 08:42:30||990.4||990.4||990.4||990.4|0
1622709900000|2021-06-03 08:45:00|990.6|990.2|990.6|990.4|990.6|990.4|990.4|990.2|2291
1622709910000|2021-06-03 08:45:10|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|29
1622709960000|2021-06-03 08:46:00|990.4|990|990.2|990|990.4|990.2|990.2|990|2443
1622709970000|2021-06-03 08:46:10|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|5275
1622710010000|2021-06-03 08:46:50|990.4|990|990.6|990.2|990.6|990.2|990.2|990|11890
1622710020000|2021-06-03 08:47:00|990.4|990|990.4|990|990.4|990|990.4|990|0
1622710030000|2021-06-03 08:47:10||990.2||990.2||990.2||990.2|495
1622710040000|2021-06-03 08:47:20|990.2|990|990.2|990|990.2|990|990.2|990|481
1622710050000|2021-06-03 08:47:30|990.4|990.2|990.6|990.2|990.6|990.4|990.4|990.2|3829
1622710060000|2021-06-03 08:47:40|990.4|990|990.4|990|990.6|990|990.2|990|2905
1622710160000|2021-06-03 08:49:20|990.6|990.2|990.4|990.2|990.6|990.4|990.4|990|1572
1622710170000|2021-06-03 08:49:30|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|869
1622710180000|2021-06-03 08:49:40|990.4|990.2|990.6|990.2|990.6|990.4|990.4|990|4021
1622710200000|2021-06-03 08:50:00|990.4||990.6||990.6||990.4||0
1622710210000|2021-06-03 08:50:10|990.4||990.4||990.4||990.4||0
1622710220000|2021-06-03 08:50:20|990.2|990|990.2|990|990.2|990|990.2|990|33
1622710250000|2021-06-03 08:50:50|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|710
1622710260000|2021-06-03 08:51:00|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|1729
1622710280000|2021-06-03 08:51:20|990.8|990.6|991|990.8|991|990.8|990.8|990.6|8154
1622710290000|2021-06-03 08:51:30|990.8|990.6|991|990.6|991|990.8|990.8|990.6|2048
1622710310000|2021-06-03 08:51:50||990.8||990.8||990.8||990.8|0
1622710320000|2021-06-03 08:52:00|991.2|991|991.2|991|991.4|991.2|991.2|991|3028
1622710330000|2021-06-03 08:52:10|991.4|991.2|991.4|991|991.4|991.2|991.2|991|2871
1622710340000|2021-06-03 08:52:20||991.2||991||991.2||991|0
1622710350000|2021-06-03 08:52:30|991.2||991.2||991.2||991.2||0
1622710360000|2021-06-03 08:52:40|991.4||991.4||991.4||991.4||0
1622710380000|2021-06-03 08:53:00|991.2|991.2|991.2|991|991.4|991.2|991.2|991|12045
1622710390000|2021-06-03 08:53:10|991|990.8|991|990.8|991|990.8|991|990.8|2635
1622710400000|2021-06-03 08:53:20||990.6||990.8||990.8||990.6|2623
1622710430000|2021-06-03 08:53:50|||||||||1173
1622710460000|2021-06-03 08:54:20|||||||||771
1622710470000|2021-06-03 08:54:30|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|629
1622710500000|2021-06-03 08:55:00|991|990.8|991|990.6|991|990.8|990.8|990.6|1729
1622710600000|2021-06-03 08:56:40|990.8|990.4|990.6|990.4|990.8|990.6|990.6|990.4|12441
1622710610000|2021-06-03 08:56:50|990.8|990.6|991.4|991|991.6|991.4|990.8|990.6|25487
1622710640000|2021-06-03 08:57:20||991.2||991.2||991.2||991.2|557
1622710650000|2021-06-03 08:57:30|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|5723
1622710660000|2021-06-03 08:57:40|991.8|991.6|992.2|992|992.4|992|991.8|991.6|9626
1622710670000|2021-06-03 08:57:50|||||||||105
1622710680000|2021-06-03 08:58:00|992|991.8|992.2|991.8|992.2|992|992|991.8|1542
1622710690000|2021-06-03 08:58:10|992|991.6|991.4|991.2|992|991.6|991.4|991.2|9039
1622710710000|2021-06-03 08:58:30|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1274
1622710730000|2021-06-03 08:58:50||991||991||991||990.8|2566
1622710740000|2021-06-03 08:59:00|991|990.8|991|990.8|991|990.8|991|990.8|2942
1622710750000|2021-06-03 08:59:10|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1317
1622710790000|2021-06-03 08:59:50||991||990.8||991||990.8|1143
1622710800000|2021-06-03 09:00:00|991||991.2||991.2||991||470
1622710820000|2021-06-03 09:00:20|991|991|991.2|990.8|991.2|991|991|990.8|705
1622710850000|2021-06-03 09:00:50|991|991|991.2|990.8|991.2|991|991|990.8|461
1622710860000|2021-06-03 09:01:00|991|991|991|990.8|991|991|991|990.8|470
1622710870000|2021-06-03 09:01:10|991.2|991|991.2|991|991.2|991|991.2|991|1039
1622710880000|2021-06-03 09:01:20|991|990.8|991.2|990.8|991.2|990.8|991|990.8|368
1622710890000|2021-06-03 09:01:30|991||991||991.2||991||0
1622710900000|2021-06-03 09:01:40|991.2||991.2||991.2||991.2||0
1622710920000|2021-06-03 09:02:00|991|990.6|991|990.6|991|990.8|990.8|990.6|2600
1622710940000|2021-06-03 09:02:20|990.8|990.8|991|990.8|991|990.8|990.8|990.6|2953
1622710960000|2021-06-03 09:02:40|990.8|990.6|991|990.6|991|990.6|990.8|990.6|323
1622711000000|2021-06-03 09:03:20|990.8|990.4|990.8|990.6|990.8|990.6|990.6|990.4|15772
1622711010000|2021-06-03 09:03:30|||||||||495
1622711020000|2021-06-03 09:03:40|991|990.8|991.2|991|991.2|991|991|990.8|8661
1622711030000|2021-06-03 09:03:50|991|990.8|991.2|991|991.2|991|991|990.8|1554
1622711040000|2021-06-03 09:04:00||990.8||990.8||990.8||990.8|1362
1622711080000|2021-06-03 09:04:40||991||991||991||991|0
1622711110000|2021-06-03 09:05:10|||||||||2213
1622711160000|2021-06-03 09:06:00|991|990.8|991.2|990.8|991.2|991|991|990.8|3092
1622711170000|2021-06-03 09:06:10|991.4|991|991.4|991.2|991.4|991.2|991.4|991|4072
1622711180000|2021-06-03 09:06:20||991||991||991||991|0
1622711190000|2021-06-03 09:06:30||991.2||991.2||991.2||991.2|0
1622711220000|2021-06-03 09:07:00|991.2|991|991.2|991|991.2|991|991.2|991|2303
1622711240000|2021-06-03 09:07:20|991|990.8|991.2|991|991.2|991|991|990.8|1590
1622711250000|2021-06-03 09:07:30|991.4|990.8|991.4|991.2|991.4|991.2|991.4|990.8|707
1622711260000|2021-06-03 09:07:40|991.6|991.4|991.6|991.2|991.6|991.4|991.4|991.2|540
1622711280000|2021-06-03 09:08:00|991.4||991.4||991.6||991.4||165
1622711290000|2021-06-03 09:08:10|991.2|991|991.2|991|991.4|991|991.2|991|1536
1622711300000|2021-06-03 09:08:20|991.4||991.4||991.4||991.4||0
1622711330000|2021-06-03 09:08:50|991.2|990.8|991.2|991|991.4|991|991|990.8|6907
1622711340000|2021-06-03 09:09:00|991.4|991.2|991.6|991.2|991.6|991.2|991.2|991|694
1622711370000|2021-06-03 09:09:30|991.4||991.6||991.6||991.4||1795
1622711400000|2021-06-03 09:10:00|991.4||991.4||991.4||991.4||439
1622711420000|2021-06-03 09:10:20|991.2|991|991.2|991|991.2|991|991.2|991|9200
1622711430000|2021-06-03 09:10:30|991.4|991.2|991.2|991|991.4|991.2|991.2|991|1973
1622711440000|2021-06-03 09:10:40|991|990.8|991|990.8|991|990.8|991|990.8|833
1622711450000|2021-06-03 09:10:50|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1342
1622711490000|2021-06-03 09:11:30|991|990.8|991|990.6|991|990.8|991|990.6|2897
1622711590000|2021-06-03 09:13:10||990.8||990.8||990.8||990.8|0
1622711620000|2021-06-03 09:13:40|||||||||514
1622711700000|2021-06-03 09:15:00|||||||||602
1622711710000|2021-06-03 09:15:10|991.2|991|991.2|991|991.2|991|991.2|991|3508
1622711750000|2021-06-03 09:15:50|991.4|991.2|991.2|991|991.4|991.2|991|990.8|8479
1622711760000|2021-06-03 09:16:00|991|990.8|991.2|990.8|991.2|990.8|991|990.8|3037
1622711790000|2021-06-03 09:16:30|||||||||1294
1622711800000|2021-06-03 09:16:40|991|991|991|990.8|991|991|991|990.8|3478
1622711810000|2021-06-03 09:16:50|991.2||991.2||991.2||991||1
1622711850000|2021-06-03 09:17:30|991|990.6|990.8|990.6|991.2|990.6|990.8|990.6|6180
1622711860000|2021-06-03 09:17:40|990.6|990.4|990.8|990.6|990.8|990.6|990.4|990.2|7949
1622711890000|2021-06-03 09:18:10|990.6|990.4|990.6|990.4|990.6|990.4|990.4|990.2|4353
1622711900000|2021-06-03 09:18:20|990.4|990.2|990.6|990.4|990.6|990.4|990.4|990.2|3067
1622711910000|2021-06-03 09:18:30|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|4223
1622711920000|2021-06-03 09:18:40|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|1285
1622711940000|2021-06-03 09:19:00|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|2513
1622712000000|2021-06-03 09:20:00|990.4||990.6||990.6||990.4||0
1622712030000|2021-06-03 09:20:30||990.4||990.4||990.4||990.4|0
1622712100000|2021-06-03 09:21:40|990.4|990.2|990.4|990.2|990.6|990.2|990.4|990.2|992
1622712110000|2021-06-03 09:21:50|990.6|990.4|990.8|990.4|990.8|990.6|990.6|990.4|8718
1622712120000|2021-06-03 09:22:00|990.6||990.6||990.6||990.6||0
1622712160000|2021-06-03 09:22:40|||||||||187
1622712170000|2021-06-03 09:22:50|990.4|990.2|990.6|990.4|990.6|990.4|990.4|990.2|2387
1622712200000|2021-06-03 09:23:20|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|2918
1622712260000|2021-06-03 09:24:20|990.6|990.4|990.6|990.4|990.8|990.6|990.6|990.4|12373
1622712270000|2021-06-03 09:24:30|990.8|990.6|991.2|990.8|991.2|990.8|990.8|990.6|1980
1622712290000|2021-06-03 09:24:50|991||991.2||991.2||991||1734
1622712300000|2021-06-03 09:25:00||991||990.8||991||990.8|874
1622712320000|2021-06-03 09:25:20|991.4|991|991.4|991|991.4|991|991.4|991|0
1622712330000|2021-06-03 09:25:30||991.2||991.2||991.2||991|0
1622712360000|2021-06-03 09:26:00|991.2|991|991.4|991|991.4|991.2|991.2|991|1774
1622712370000|2021-06-03 09:26:10|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|1636
1622712550000|2021-06-03 09:29:10|991.4|991|991.4|991.2|991.4|991.2|991.4|991|6584
1622712560000|2021-06-03 09:29:20|991.2|991|991.4|991|991.4|991.2|991.2|991|3013
1622712580000|2021-06-03 09:29:40||991.2||991.2||991.2||991.2|0
1622712590000|2021-06-03 09:29:50|991.6|991.4|991.8|991.6|992|991.6|991.6|991.4|1253
1622712600000|2021-06-03 09:30:00|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|957
1622712610000|2021-06-03 09:30:10|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|1420
1622712620000|2021-06-03 09:30:20|||||||||295
1622712630000|2021-06-03 09:30:30|991.2|991|991.2|991|991.2|991|991.2|991|51
1622712690000|2021-06-03 09:31:30|991|990.8|991|990.8|991|990.8|991|990.8|79
1622712700000|2021-06-03 09:31:40|991.2|991|991.2|990.8|991.2|991|991|990.8|10696
1622712730000|2021-06-03 09:32:10|991|991|991|990.8|991|991|991|990.8|6081
1622712740000|2021-06-03 09:32:20|991.2|991|991.2|991|991.2|991|991.2|991|333
1622712750000|2021-06-03 09:32:30|991.4|991.2|991.2|991|991.4|991.2|991.2|991|4318
1622712760000|2021-06-03 09:32:40|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|32
1622712780000|2021-06-03 09:33:00|991.6|991.4|991.8|991.6|991.8|991.6|991.6|991.4|221
1622712790000|2021-06-03 09:33:10|991.6|991.4|991.4|991.2|991.8|991.4|991.4|991.2|3922
1622712810000|2021-06-03 09:33:30|||||||||73
1622712820000|2021-06-03 09:33:40|||||||||388
1622712830000|2021-06-03 09:33:50|991.2|991|991.2|991|991.2|991|991.2|991|45
1622712840000|2021-06-03 09:34:00|991.4|991.2|991.4|991|991.4|991.2|991.2|991|1347
1622712860000|2021-06-03 09:34:20|991.2|990.8|991|990.6|991.4|990.8|991|990.6|2239
1622712870000|2021-06-03 09:34:30|990.8||990.8||990.8||990.8||0
1622712880000|2021-06-03 09:34:40|991|990.8|990.8|990.6|991|990.8|990.8|990.6|1489
1622712890000|2021-06-03 09:34:50|991|990.8|991|990.6|991|990.8|991|990.6|251
1622712900000|2021-06-03 09:35:00|991.2|990.8|991.2|990.8|991.2|991|991.2|990.8|2
1622712930000|2021-06-03 09:35:30|991|990.6|991|990.6|991|990.6|991|990.6|0
1622712940000|2021-06-03 09:35:40|991.2|990.8|991.2|990.8|991.2|991|991.2|990.8|482
1622712950000|2021-06-03 09:35:50|991||991||991||991||0
1622712960000|2021-06-03 09:36:00|991.2||991.2||991.2||991.2||0
1622713040000|2021-06-03 09:37:20||991||990.8||991||990.8|0
1622713080000|2021-06-03 09:38:00||991||990.8||991||990.8|0
1622713110000|2021-06-03 09:38:30||991||990.8||991||990.8|0
1622713140000|2021-06-03 09:39:00||991||991||991||991|0
1622713150000|2021-06-03 09:39:10|991.4|991.2|991.4|991|991.4|991.2|991.2|991|2131
1622713210000|2021-06-03 09:40:10|991.2||991.2||991.2||991.2||621
1622713220000|2021-06-03 09:40:20|991|990.8|991.2|990.8|991.2|990.8|991|990.8|1891
1622713230000|2021-06-03 09:40:30|991||991||991||991||0
1622713250000|2021-06-03 09:40:50|991.2|991|991.4|991.2|991.6|991.2|991.2|991|1279
1622713270000|2021-06-03 09:41:10|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|1289
1622713310000|2021-06-03 09:41:50|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|5849
1622713320000|2021-06-03 09:42:00|992||992||992||992||0
1622713330000|2021-06-03 09:42:10|992.2|991.8|992.2|992|992.2|992|992.2|991.8|0
1622713340000|2021-06-03 09:42:20||991.8||991.8||991.8||991.8|0
1622713350000|2021-06-03 09:42:30||992||991.8||992||991.8|0
1622713360000|2021-06-03 09:42:40|992.4|992|992.4|992|992.4|992|992.4|992|0
1622713430000|2021-06-03 09:43:50|992.2|991.8|992.2|992|992.2|992|992|991.8|4114
1622713450000|2021-06-03 09:44:10|992.4|992.2|992.8|992.6|993|992.8|992.4|992.2|22145
1622713460000|2021-06-03 09:44:20|993|992.4|993|992.8|993|992.8|993|992.4|2117
1622713470000|2021-06-03 09:44:30|992.8|992.6|993|992.6|993|992.8|992.8|992.4|14954
1622713500000|2021-06-03 09:45:00|992.8|992.4|992.6|992.2|992.8|992.4|992.6|992.2|2883
1622713510000|2021-06-03 09:45:10|992.8|992.4|993|992.6|993|992.6|992.8|992.4|2957
1622713520000|2021-06-03 09:45:20|993.2|992.8|993.4|993|993.4|993|993.2|992.8|13183
1622713530000|2021-06-03 09:45:30||993.2||993.2||993.2||993.2|0
1622713540000|2021-06-03 09:45:40|993.6|993.4|993.6|993.2|993.6|993.4|993.2|993|4255
1622713550000|2021-06-03 09:45:50|993.4|993|993.2|993|993.6|993|993.2|993|9833
1622713560000|2021-06-03 09:46:00|993|992.8|993|992.6|993.2|992.8|993|992.6|30
1622713570000|2021-06-03 09:46:10|992.8||992.8||992.8||992.8||0
1622713580000|2021-06-03 09:46:20|||||||||51
1622713590000|2021-06-03 09:46:30|||||||||222
1622713600000|2021-06-03 09:46:40|993|992.8|993|992.6|993|992.8|993|992.6|211
1622713620000|2021-06-03 09:47:00|993.2|992.8|993.2|992.8|993.2|993|993|992.8|2829
1622713640000|2021-06-03 09:47:20||993||992.8||993||992.8|0
1622713660000|2021-06-03 09:47:40|993|992.6|993|992.8|993|992.8|992.8|992.6|8949
1622713670000|2021-06-03 09:47:50|993.2|993|993.2|992.8|993.2|993|993.2|992.8|400
1622713680000|2021-06-03 09:48:00|993|992.6|992.8|992.6|993.2|992.8|992.6|992.4|8133
1622713690000|2021-06-03 09:48:10|993|992.8|993.2|992.8|993.2|992.8|993|992.8|5004
1622713760000|2021-06-03 09:49:20|993|992.6|992.8|992.6|993|992.6|992.8|992.6|1293
1622713770000|2021-06-03 09:49:30|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|0
1622713780000|2021-06-03 09:49:40|992.8|992.6|992.8|992.4|993|992.8|992.8|992.4|3631
1622713790000|2021-06-03 09:49:50|993|992.6|993|992.6|993|992.8|993|992.6|1
1622713800000|2021-06-03 09:50:00||992.8||992.8||992.8||992.8|0
1622713820000|2021-06-03 09:50:20|||||||||51
1622713850000|2021-06-03 09:50:50|||||||||1162
1622713880000|2021-06-03 09:51:20|||||||||300
1622713900000|2021-06-03 09:51:40|993.2|993|993.2|993|993.2|993|993.2|993|585
1622713920000|2021-06-03 09:52:00|993|992.8|992.8|992.4|993|992.8|992.8|992.4|4598
1622713940000|2021-06-03 09:52:20|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|6733
1622713970000|2021-06-03 09:52:50|992.4|992|992.4|992|992.6|992.2|992.2|992|4889
1622713980000|2021-06-03 09:53:00|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|1016
1622714010000|2021-06-03 09:53:30|992.8|992.4|992.8|992.4|992.8|992.6|992.6|992.4|1871
1622714050000|2021-06-03 09:54:10|992.6|992.2|992.4|992.2|992.6|992.2|992.4|992.2|3763
1622714060000|2021-06-03 09:54:20|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|247
1622714080000|2021-06-03 09:54:40|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|2259
1622714090000|2021-06-03 09:54:50|992.6||992.6||992.6||992.6||0
1622714100000|2021-06-03 09:55:00|992.4|992.2|992.8|992.4|992.8|992.6|992.4|992.2|2824
1622714140000|2021-06-03 09:55:40|993|992.6|993|992.8|993|992.8|993|992.4|13930
1622714160000|2021-06-03 09:56:00|993.2|993|993.2|993|993.2|993|993|992.8|1046
1622714190000|2021-06-03 09:56:30|993|992.8|993.2|992.8|993.2|993|992.8|992.6|15708
1622714200000|2021-06-03 09:56:40||993||993||993||993|0
1622714220000|2021-06-03 09:57:00|993.4|993.2|993.4|993|993.6|993.2|993.4|993|633
1622714270000|2021-06-03 09:57:50|993.2|993.2|993.4|993.2|993.4|993.2|993.2|993|4372
1622714280000|2021-06-03 09:58:00|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.2|0
1622714290000|2021-06-03 09:58:10|993.6|993.2|993.6|993.2|993.6|993.4|993.4|993|5847
1622714300000|2021-06-03 09:58:20|993.4||993.4||993.4||993.4||0
1622714310000|2021-06-03 09:58:30|993.2|993|993.2|993|993.2|993|993.2|993|4254
1622714320000|2021-06-03 09:58:40|||||||||952
1622714340000|2021-06-03 09:59:00|||||||||102
1622714350000|2021-06-03 09:59:10|||||||||953
1622714370000|2021-06-03 09:59:30|||||||||929
1622714380000|2021-06-03 09:59:40|993|992.8|992.8|992.6|993|992.8|992.8|992.6|8524
1622714400000|2021-06-03 10:00:00||992.4||992.4||992.6||992.4|0
1622714410000|2021-06-03 10:00:10||992.6||992.6||992.6||992.6|0
1622714430000|2021-06-03 10:00:30||992.4||992.4||992.4||992.4|0
1622714450000|2021-06-03 10:00:50|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622714460000|2021-06-03 10:01:00|992.4|992|992.4|992|992.4|992.2|992.2|992|4039
1622714470000|2021-06-03 10:01:10|992.2|991.8|992|991.6|992.2|991.8|992|991.6|4229
1622714490000|2021-06-03 10:01:30|991.8||991.8||992||991.8||947
1622714500000|2021-06-03 10:01:40|991.6|991.4|991.8|991.6|991.8|991.6|991.4|991.2|5719
1622714510000|2021-06-03 10:01:50|992|991.8|992|991.8|992|991.8|992|991.8|2937
1622714520000|2021-06-03 10:02:00||991.6||991.6||991.6||991.6|0
1622714540000|2021-06-03 10:02:20|991.8|991.4|991.8|991.4|992|991.4|991.8|991.4|859
1622714560000|2021-06-03 10:02:40|991.6|991.2|991.4|991|991.6|991.2|991.4|991|2334
1622714610000|2021-06-03 10:03:30||991.2||991||991.2||991|491
1622714640000|2021-06-03 10:04:00||991.2||991.2||991.2||991.2|0
1622714650000|2021-06-03 10:04:10|991.2|991|991.4|991|991.4|991|991.2|991|3015
1622714660000|2021-06-03 10:04:20|991.2|990.8|991.2|990.8|991.2|990.8|991|990.8|3854
1622714670000|2021-06-03 10:04:30|991.4|991|991.4|991|991.4|991|991.4|991|0
1622714680000|2021-06-03 10:04:40|991.2|990.8|991|990.8|991.2|990.8|991|990.8|2880
1622714690000|2021-06-03 10:04:50|991.2|991|991.2|990.8|991.4|991.2|991.2|990.8|3070
1622714700000|2021-06-03 10:05:00|991.4|991|991.2|990.8|991.4|991|991.2|990.8|0
1622714720000|2021-06-03 10:05:20|991||991||991||991||4513
1622714730000|2021-06-03 10:05:30|990.8|990.6|991|990.6|991|990.8|990.8|990.6|4967
1622714740000|2021-06-03 10:05:40|991.2|990.8|991|990.6|991.2|991|990.8|990.6|11163
1622714750000|2021-06-03 10:05:50|990.8|990.4|990.8|990.4|991|990.6|990.6|990.4|11388
1622714760000|2021-06-03 10:06:00|990.6|990.2|990.6|990.2|990.6|990.4|990.2|990|10700
1622714770000|2021-06-03 10:06:10|990.4|990|990.4|990.2|990.6|990.4|990.4|990|6425
1622714780000|2021-06-03 10:06:20||990||990||990.2||990|1000
1622714790000|2021-06-03 10:06:30||990.2||990.2||990.2||990|484
1622714800000|2021-06-03 10:06:40|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|663
1622714820000|2021-06-03 10:07:00|990.4|990.2|990.4|990|990.4|990.2|990.2|990|4258
1622714830000|2021-06-03 10:07:10|990.2|989.8|990|989.6|990.2|990|990|989.6|6173
1622714850000|2021-06-03 10:07:30|990.2|989.8|990.2|989.8|990.2|990|990.2|989.8|3480
1622714860000|2021-06-03 10:07:40|990.4|990|990.6|990.2|990.6|990.2|990.4|990|2162
1622714910000|2021-06-03 10:08:30|991.2|990.4|991.2|991|991.2|991|991.2|990.2|63525
1622714920000|2021-06-03 10:08:40|991.4|991.2|991.4|991|991.6|991.4|991.2|991|26859
1622714950000|2021-06-03 10:09:10||991.2||991.2||991.2||991.2|0
1622714960000|2021-06-03 10:09:20|991.2|991|991.4|991|991.4|991.2|991.2|991|5645
1622714980000|2021-06-03 10:09:40|991.2|990.8|991|990.6|991.2|990.8|991|990.6|18060
1622714990000|2021-06-03 10:09:50|991.2|990.8|991.2|990.8|991.2|991|991.2|990.8|2733
1622715000000|2021-06-03 10:10:00|991||991||991||991||0
1622715010000|2021-06-03 10:10:10|990.8|990.6|991|990.6|991|990.6|990.6|990.4|10150
1622715020000|2021-06-03 10:10:20|990.8|990.4|990.8|990.4|990.8|990.4|990.6|990.4|1678
1622715040000|2021-06-03 10:10:40|990.6|990.2|990.8|990.4|990.8|990.4|990.4|990|4837
1622715050000|2021-06-03 10:10:50|990.6|990.2|990.6|990.2|990.6|990.2|990.4|990.2|2405
1622715060000|2021-06-03 10:11:00|990.4|990|990.4|990|990.4|990|990|989.8|4851
1622715070000|2021-06-03 10:11:10|990.6|990.2|990.6|990.2|990.6|990.4|990.6|990.2|700
1622715090000|2021-06-03 10:11:30|990.4|990|990.4|990.2|990.4|990.2|990.2|990|155
1622715100000|2021-06-03 10:11:40||990||990||990||990|0
1622715110000|2021-06-03 10:11:50|990.6|990.2|990.6|990.2|990.6|990.4|990.6|990.2|458
1622715120000|2021-06-03 10:12:00|990.4|990|990.4|990|990.4|990|990.4|990|0
1622715160000|2021-06-03 10:12:40|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|0
1622715170000|2021-06-03 10:12:50|990.4|990|990.4|990|990.4|990|990.2|990|2169
1622715180000|2021-06-03 10:13:00|990.6|990.2|990.6|990.2|990.6|990.4|990.4|990.2|7297
1622715200000|2021-06-03 10:13:20|990.8|990.4|990.8|990.4|991|990.6|990.8|990.2|3333
1622715210000|2021-06-03 10:13:30|991|990.6|991|990.6|991|990.6|991|990.6|0
1622715240000|2021-06-03 10:14:00|990.8|990.4|990.8|990.4|990.8|990.4|990.6|990.4|3459
1622715250000|2021-06-03 10:14:10|991|990.6|991|990.6|991|990.6|990.8|990.6|1684
1622715260000|2021-06-03 10:14:20|991.2|990.8|991.2|990.8|991.2|991|991.2|990.8|2565
1622715300000|2021-06-03 10:15:00|991|990.6|991.2|990.8|991.2|991|990.8|990.6|4300
1622715330000|2021-06-03 10:15:30|991|990.6|991|990.6|991|990.6|991|990.6|1083
1622715340000|2021-06-03 10:15:40|990.8|990.4|990.8|990.4|990.8|990.4|990.8|990.4|0
1622715410000|2021-06-03 10:16:50|991|990.6|991|990.8|991|990.8|991|990.6|711
1622715430000|2021-06-03 10:17:10|991.2||991.2||991.2||991.2||0
1622715460000|2021-06-03 10:17:40|991.4|991|991.4|991.2|991.6|991.2|991.4|991|3511
1622715470000|2021-06-03 10:17:50|991.6||991.6||991.6||991.6||0
1622715500000|2021-06-03 10:18:20|991.4|991|991.6|991.2|991.6|991.4|991.2|991|11718
1622715510000|2021-06-03 10:18:30||991.4||991.2||991.4||991.2|0
1622715530000|2021-06-03 10:18:50|991.4|991.4|991.6|991.2|991.6|991.4|991.4|991.2|7915
1622715560000|2021-06-03 10:19:20|991.4|991.4|991.6|991.4|991.6|991.4|991.4|991.4|610
1622715580000|2021-06-03 10:19:40|991.8|991.6|992|991.6|992|991.6|991.8|991.6|2107
1622715600000|2021-06-03 10:20:00|991.8||991.8||991.8||991.8||0
1622715610000|2021-06-03 10:20:10|992||992||992||992||0
1622715650000|2021-06-03 10:20:50||991.8||991.8||991.8||991.8|30
1622715660000|2021-06-03 10:21:00|992.2|991.6|992.2|992|992.2|992|992.2|991.6|222
1622715670000|2021-06-03 10:21:10|992.4||992.4||992.4||992.4||0
1622715680000|2021-06-03 10:21:20||992.2||992||992.2||992|0
1622715730000|2021-06-03 10:22:10|992.2|991.8|992|991.8|992.2|991.8|992|991.8|2846
1622715740000|2021-06-03 10:22:20|992.2|992|992.4|992|992.4|992|992.2|992|456
1622715750000|2021-06-03 10:22:30|992.2|992.2|992.4|992|992.4|992.2|992.2|992|706
1622715780000|2021-06-03 10:23:00|992.2||992.4||992.4||992.2||0
1622715790000|2021-06-03 10:23:10|992.2||992.4||992.4||992.2||0
1622715800000|2021-06-03 10:23:20||992.2||992||992.2||992|578
1622715820000|2021-06-03 10:23:40||992.2||992.2||992.2||992.2|0
1622715840000|2021-06-03 10:24:00|992.2|992|992|991.6|992.2|992|991.8|991.4|3803
1622715870000|2021-06-03 10:24:30|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|460
1622715880000|2021-06-03 10:24:40||991.6||991.6||991.6||991.6|1000
1622715890000|2021-06-03 10:24:50|992|991.8|991.2|991|992|991.8|991.2|991|6471
1622715900000|2021-06-03 10:25:00|991.4|991.2|991.6|991.2|991.6|991.4|991.4|991.2|2609
1622715940000|2021-06-03 10:25:40|991.8|991.4|991.8|991.4|991.8|991.6|991.8|991.4|579
1622715960000|2021-06-03 10:26:00|991.6|991.2|991.8|991.6|991.8|991.6|991.6|991.2|7475
1622715980000|2021-06-03 10:26:20|||||||||2225
1622715990000|2021-06-03 10:26:30|992|991.8|992|991.8|992|991.8|992|991.8|1908
1622716000000|2021-06-03 10:26:40|991.8|991.6|991.8|991.6|992|991.8|991.8|991.6|2842
1622716010000|2021-06-03 10:26:50|992|991.8|992.2|992|992.2|992|992|991.8|3521
1622716050000|2021-06-03 10:27:30|992|991.8|992.2|991.8|992.2|991.8|992|991.6|3321
1622716060000|2021-06-03 10:27:40||992||992||992||992|0
1622716110000|2021-06-03 10:28:30|992|991.8|992|991.6|992|991.8|992|991.6|4744
1622716130000|2021-06-03 10:28:50||991.8||991.8||991.8||991.8|0
1622716190000|2021-06-03 10:29:50|991.8|991.6|992|991.8|992|991.8|991.8|991.6|6342
1622716270000|2021-06-03 10:31:10|991.8|991.6|991.8|991.4|991.8|991.6|991.6|991.4|4491
1622716300000|2021-06-03 10:31:40|991.6||991.6||991.6||991.6||0
1622716320000|2021-06-03 10:32:00|991.4|991.2|991.6|991.4|991.6|991.4|991.4|991.2|4769
1622716350000|2021-06-03 10:32:30|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1291
1622716370000|2021-06-03 10:32:50|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|7075
1622716410000|2021-06-03 10:33:30|991.6||991.8||991.8||991.6||0
1622716420000|2021-06-03 10:33:40|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|2005
1622716440000|2021-06-03 10:34:00|991.2|991|991|990.6|991.4|991|991|990.6|5930
1622716450000|2021-06-03 10:34:10|991.2|990.8|991.2|990.8|991.2|991|991.2|990.6|454
1622716460000|2021-06-03 10:34:20|991||991.2||991.2||991||0
1622716470000|2021-06-03 10:34:30|991|990.6|990.8|990.4|991|990.6|990.8|990.4|2159
1622716490000|2021-06-03 10:34:50|990.6||990.8||990.8||990.6||2217
1622716500000|2021-06-03 10:35:00||990.6||990.4||990.6||990.4|0
1622716510000|2021-06-03 10:35:10|990.6|990.6|991|990.8|991|990.8|990.6|990.6|2303
1622716520000|2021-06-03 10:35:20|990.8|990.6|990.8|990.4|991|990.6|990.8|990.4|1
1622716550000|2021-06-03 10:35:50|990.6|990.2|990.6|990.2|990.6|990.4|990.4|990.2|1561
1622716560000|2021-06-03 10:36:00|990.4||990.4||990.6||990.4||4011
1622716570000|2021-06-03 10:36:10|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.2|2154
1622716610000|2021-06-03 10:36:50|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|4261
1622716620000|2021-06-03 10:37:00|990.6||990.6||990.6||990.6||108
1622716630000|2021-06-03 10:37:10|990.8|990.2|990.4|990.2|990.8|990.2|990.4|990|4186
1622716640000|2021-06-03 10:37:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|115
1622716650000|2021-06-03 10:37:30|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|197
1622716680000|2021-06-03 10:38:00|990.4||990.6||990.6||990.4||696
1622716690000|2021-06-03 10:38:10|990.4|990|990.2|990|990.4|990.2|990.2|990|5009
1622716710000|2021-06-03 10:38:30|990|989.8|990|989.8|990|989.8|990|989.8|4895
1622716720000|2021-06-03 10:38:40|||||||||618
1622716740000|2021-06-03 10:39:00|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|0
1622716750000|2021-06-03 10:39:10|989.6|989.4|989.6|989.2|989.6|989.4|989.4|989.2|3451
1622716790000|2021-06-03 10:39:50|989.8|989.4|989.8|989.6|989.8|989.6|989.8|989.4|3842
1622716800000|2021-06-03 10:40:00|989.6|989.4|989.6|989.2|989.6|989.4|989.6|989.2|1402
1622716810000|2021-06-03 10:40:10|989.8|989.4|989.6|989.4|989.8|989.6|989.6|989.4|1108
1622716820000|2021-06-03 10:40:20|989.4|989.2|989.2|988.8|989.4|989.2|989.2|988.8|3033
1622716830000|2021-06-03 10:40:30|989|988.6|989|988.6|989|988.6|989|988.6|0
1622716840000|2021-06-03 10:40:40|989.2|988.8|989.4|989.2|989.4|989.2|989.2|988.8|8841
1622716850000|2021-06-03 10:40:50|989.6|989.4|989.8|989.4|989.8|989.6|989.6|989.4|2268
1622716860000|2021-06-03 10:41:00|990|989.6|990|989.6|990|989.8|990|989.6|502
1622716870000|2021-06-03 10:41:10||989.8||989.8||989.8||989.8|0
1622716880000|2021-06-03 10:41:20|989.8|989.6|990|989.6|990|989.6|989.8|989.6|18
1622716890000|2021-06-03 10:41:30|990.2|989.8|990.2|990|990.2|990|990.2|989.8|221
1622716910000|2021-06-03 10:41:50|990|989.8|990|989.8|990|989.8|990|989.8|2087
1622716920000|2021-06-03 10:42:00|990.2|990|990.2|990|990.2|990|990.2|990|456
1622716940000|2021-06-03 10:42:20|990.4|990.2|990.4|990|990.4|990.2|990.4|990|2343
1622716960000|2021-06-03 10:42:40|990.2||990.4||990.4||990.2||2246
1622716980000|2021-06-03 10:43:00|990.2|989.8|990|989.8|990.2|989.8|990|989.8|6206
1622717070000|2021-06-03 10:44:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|1
1622717090000|2021-06-03 10:44:50|989.6|989.4|990|989.8|990|989.8|989.6|989.4|5273
1622717100000|2021-06-03 10:45:00|990.2|989.6|990.2|989.8|990.4|990|990.2|989.6|2594
1622717140000|2021-06-03 10:45:40|990.4|990|990.4|990|990.4|990|990.4|990|221
1622717160000|2021-06-03 10:46:00||990.2||990.2||990.2||990.2|0
1622717170000|2021-06-03 10:46:10|990.6|990.4|990.8|990.4|990.8|990.6|990.6|990.4|888
1622717210000|2021-06-03 10:46:50|991|990.6|991|990.8|991|990.8|991|990.6|573
1622717230000|2021-06-03 10:47:10|990.8|990.6|991|990.6|991|990.6|990.8|990.4|1211
1622717240000|2021-06-03 10:47:20|||||||||20
1622717280000|2021-06-03 10:48:00|990.8|990.8|990.8|990.6|990.8|990.8|990.8|990.6|3508
1622717290000|2021-06-03 10:48:10|||||||||570
1622717310000|2021-06-03 10:48:30|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|3431
1622717320000|2021-06-03 10:48:40|||||||||920
1622717330000|2021-06-03 10:48:50|||||||||21
1622717340000|2021-06-03 10:49:00|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|1995
1622717360000|2021-06-03 10:49:20|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|20
1622717370000|2021-06-03 10:49:30|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|704
1622717400000|2021-06-03 10:50:00|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|2319
1622717420000|2021-06-03 10:50:20|990.4||990.4||990.4||990.4||1794
1622717440000|2021-06-03 10:50:40|990.2|990|990.4|990|990.4|990|990.2|990|3309
1622717460000|2021-06-03 10:51:00||990.2||990||990.2||990|0
1622717480000|2021-06-03 10:51:20||990.2||990.2||990.2||990.2|0
1622717500000|2021-06-03 10:51:40|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|4368
1622717520000|2021-06-03 10:52:00|991|990.8|991|990.8|991|990.8|991|990.8|221
1622717540000|2021-06-03 10:52:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.4|1570
1622717550000|2021-06-03 10:52:30|991|990.8|991|990.8|991|990.8|991|990.6|488
1622717560000|2021-06-03 10:52:40|991.2|991|991.2|991|991.2|991|991.2|991|785
1622717570000|2021-06-03 10:52:50|991|990.8|991.2|990.8|991.2|991|991|990.8|1171
1622717580000|2021-06-03 10:53:00|991||991||991||991||0
1622717590000|2021-06-03 10:53:10|991.2||991.2||991.2||991.2||0
1622717600000|2021-06-03 10:53:20|991||991||991.2||991||0
1622717610000|2021-06-03 10:53:30|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|1529
1622717620000|2021-06-03 10:53:40|990.6||990.6||990.6||990.6||702
1622717650000|2021-06-03 10:54:10|||||||||1332
1622717660000|2021-06-03 10:54:20|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|913
1622717710000|2021-06-03 10:55:10|991|990.6|991.2|990.8|991.2|991|991|990.6|4641
1622717760000|2021-06-03 10:56:00|991|991|991|990.8|991|991|991|990.8|368
1622717790000|2021-06-03 10:56:30|991.2||991.2||991.2||991.2||561
1622717810000|2021-06-03 10:56:50|991|990.6|991|990.6|991.2|990.8|990.8|990.4|8465
1622717820000|2021-06-03 10:57:00|991.2|990.8|991|990.8|991.2|991|991|990.8|698
1622717840000|2021-06-03 10:57:20|991.2||991.2||991.2||991.2||0
1622717850000|2021-06-03 10:57:30|991|990.6|991|990.6|991|990.6|991|990.6|1488
1622717870000|2021-06-03 10:57:50|990.8|990.4|990.8|990.4|990.8|990.6|990.8|990.4|1326
1622717880000|2021-06-03 10:58:00|990.6|990.2|990.6|990.4|990.6|990.4|990.4|990.2|22
1622717890000|2021-06-03 10:58:10|990.4|990.2|990.4|990|990.4|990.2|990.4|990|20
1622717900000|2021-06-03 10:58:20|990.2|990.2|990.4|990|990.4|990.2|990.2|990|136
1622717920000|2021-06-03 10:58:40|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|2153
1622717960000|2021-06-03 10:59:20|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|1200
1622717970000|2021-06-03 10:59:30|991|990.8|991|990.8|991|990.8|991|990.8|610
1622717980000|2021-06-03 10:59:40|991.2||991.2||991.2||991.2||0
1622717990000|2021-06-03 10:59:50|991|990.6|991|990.6|991|990.6|991|990.6|0
1622718000000|2021-06-03 11:00:00|991.2|990.8|991.2|990.8|991.2|990.8|991|990.8|0
1622718010000|2021-06-03 11:00:10|991||991||991||991||0
1622718030000|2021-06-03 11:00:30|990.8|990.6|991|990.6|991|990.6|990.8|990.6|1818
1622718070000|2021-06-03 11:01:10|990.8|990.4|991.2|990.8|991.2|991|990.8|990.4|11303
1622718080000|2021-06-03 11:01:20|991|990.6|991|990.6|991|990.6|991|990.6|236
1622718090000|2021-06-03 11:01:30|991.2|990.8|991|990.8|991.2|990.8|991|990.8|0
1622718110000|2021-06-03 11:01:50|990.8|990.6|991.2|991|991.2|991|990.8|990.6|4094
1622718120000|2021-06-03 11:02:00|991|990.8|991|990.6|991|990.8|991|990.6|2437
1622718150000|2021-06-03 11:02:30|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|0
1622718170000|2021-06-03 11:02:50|991|990.6|990.8|990.6|991|990.8|990.8|990.6|3383
1622718180000|2021-06-03 11:03:00|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|226
1622718190000|2021-06-03 11:03:10||990.2||990.2||990.4||990.2|2294
1622718200000|2021-06-03 11:03:20|990.4|990.4|990.4|990.2|990.4|990.4|990.4|990.2|16
1622718210000|2021-06-03 11:03:30|990.2|990|990.4|990|990.4|990|990.2|990|5508
1622718220000|2021-06-03 11:03:40|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|1571
1622718230000|2021-06-03 11:03:50|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|431
1622718250000|2021-06-03 11:04:10|990.4|990|990.2|990|990.4|990|990.2|990|6263
1622718260000|2021-06-03 11:04:20|990.4||990.4||990.4||990.4||0
1622718270000|2021-06-03 11:04:30|990.2|989.8|989.8|989.6|990.4|989.8|989.8|989.4|24501
1622718290000|2021-06-03 11:04:50|989.6|989.4|989.6|989.2|989.8|989.4|989.6|989.2|215
1622718300000|2021-06-03 11:05:00|989.8|989.4|990.2|989.8|990.4|990.2|989.8|989.4|8003
1622718310000|2021-06-03 11:05:10|990.4|990|990.4|990|990.4|990.2|990.4|990|5400
1622718330000|2021-06-03 11:05:30|990.2||990.4||990.4||990.2||1841
1622718340000|2021-06-03 11:05:40||990.2||990.2||990.2||990.2|0
1622718350000|2021-06-03 11:05:50|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|693
1622718360000|2021-06-03 11:06:00|||||||||420
1622718370000|2021-06-03 11:06:10|990.8|990.6|990.8|990.4|990.8|990.6|990.8|990.4|787
1622718380000|2021-06-03 11:06:20|991|990.6|991.2|990.8|991.2|990.8|991|990.6|3684
1622718390000|2021-06-03 11:06:30|||||||||1296
1622718400000|2021-06-03 11:06:40|991|990.6|991|990.6|991|990.6|990.8|990.6|7811
1622718430000|2021-06-03 11:07:10|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|455
1622718440000|2021-06-03 11:07:20|||||||||1668
1622718450000|2021-06-03 11:07:30|990.4|990.2|990.4|990|990.4|990.2|990.4|990|1517
1622718480000|2021-06-03 11:08:00|990.6|990.2|990.6|990.2|990.6|990.4|990.6|990|6398
1622718490000|2021-06-03 11:08:10|990.4|990|990.6|990.2|990.6|990.4|990.4|990|949
1622718540000|2021-06-03 11:09:00|990.4|990|990.2|989.8|990.4|990|990|989.8|9736
1622718550000|2021-06-03 11:09:10|990.4|990|990.6|990.2|990.6|990.2|990.4|989.8|905
1622718560000|2021-06-03 11:09:20|990.4|990|990.6|990.2|990.6|990.2|990.4|990|623
1622718570000|2021-06-03 11:09:30||990.4||990.4||990.4||990.4|1186
1622718580000|2021-06-03 11:09:40|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|3127
1622718590000|2021-06-03 11:09:50|990.2|990|990.6|990.2|990.6|990.2|990.2|990|22
1622718600000|2021-06-03 11:10:00|990.4||990.6||990.6||990.4||1
1622718630000|2021-06-03 11:10:30|990.4|990.4|990.6|990.2|990.6|990.4|990.4|990.2|222
1622718640000|2021-06-03 11:10:40|||||||||1613
1622718650000|2021-06-03 11:10:50|990.4||990.6||990.6||990.4||0
1622718670000|2021-06-03 11:11:10|990.8|990.4|990.8|990.6|990.8|990.6|990.8|990.2|4750
1622718690000|2021-06-03 11:11:30|991|990.8|991|990.8|991|990.8|991|990.8|450
1622718700000|2021-06-03 11:11:40|991.2|991|991.2|991|991.4|991|991.2|990.8|3507
1622718710000|2021-06-03 11:11:50|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|1
1622718720000|2021-06-03 11:12:00|991.6||991.6||991.6||991.4||0
1622718730000|2021-06-03 11:12:10|991.4||991.6||991.6||991.4||1910
1622718750000|2021-06-03 11:12:30|991.8|991.4|991.8|991.4|992|991.6|991.8|991.4|9253
1622718760000|2021-06-03 11:12:40|||||||||110
1622718780000|2021-06-03 11:13:00|991.6|991.2|991.8|991.4|991.8|991.4|991.6|991.2|2197
1622718790000|2021-06-03 11:13:10|991.6|991.2|991.6|991.2|991.6|991.2|991.4|991.2|2792
1622718810000|2021-06-03 11:13:30|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1622718820000|2021-06-03 11:13:40|991.6|991.2|991.6|991.2|991.6|991.4|991.4|991.2|1949
1622718830000|2021-06-03 11:13:50|||||||||19
1622718910000|2021-06-03 11:15:10|991.4|991|991|990.8|991.6|991|991|990.8|3275
1622718920000|2021-06-03 11:15:20|991.2|991|991.6|991.2|991.6|991.2|991.2|991|1043
1622718960000|2021-06-03 11:16:00|991.4||991.6||991.6||991.4||725
1622718980000|2021-06-03 11:16:20|991.4|991|991.2|990.8|991.4|991|991.2|990.8|2738
1622719040000|2021-06-03 11:17:20|991.4|991|991.4|991.2|991.4|991.2|991.4|991|1347
1622719050000|2021-06-03 11:17:30|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|2080
1622719080000|2021-06-03 11:18:00|991.6|991.2|991.6|991.2|991.6|991.4|991.4|991.2|4249
1622719100000|2021-06-03 11:18:20|991.4|991|991.4|991|991.4|991|991.4|991|16
1622719170000|2021-06-03 11:19:30|||||||||220
1622719190000|2021-06-03 11:19:50|991.2||991.2||991.2||991.2||347
1622719220000|2021-06-03 11:20:20|||||||||50
1622719240000|2021-06-03 11:20:40|991.4|991.2|991.4|991|991.4|991.2|991.4|991|4870
1622719250000|2021-06-03 11:20:50|991.2|991.2|991.4|991|991.4|991.2|991.2|991|914
1622719280000|2021-06-03 11:21:20|991.2|990.8|991.2|990.8|991.2|991|991|990.8|5810
1622719320000|2021-06-03 11:22:00||991||991||991||991|0
1622719330000|2021-06-03 11:22:10|991|990.8|991|990.8|991|990.8|991|990.8|2832
1622719340000|2021-06-03 11:22:20|991.2|991|991.2|990.8|991.2|991|991.2|990.8|497
1622719360000|2021-06-03 11:22:40|991|991|991.2|991|991.2|991|991|991|9982
1622719370000|2021-06-03 11:22:50|991|990.8|991|990.8|991|990.8|990.8|990.6|7594
1622719380000|2021-06-03 11:23:00||990.6||990.6||990.6||990.6|0
1622719390000|2021-06-03 11:23:10|990.8||991||991||990.8||0
1622719430000|2021-06-03 11:23:50|990.8||991||991||990.8||692
1622719450000|2021-06-03 11:24:10||990.8||990.8||990.8||990.8|0
1622719480000|2021-06-03 11:24:40|991.2|991|991.4|991.2|991.4|991.2|991.2|990.8|6831
1622719490000|2021-06-03 11:24:50|991.6|991.4|991.8|991.4|991.8|991.6|991.6|991.4|3553
1622719500000|2021-06-03 11:25:00|991.6|991.6|991.8|991.4|991.8|991.6|991.6|991.4|256
1622719520000|2021-06-03 11:25:20|991.6|991.6|991.6|991.4|991.8|991.6|991.6|991.4|3078
1622719530000|2021-06-03 11:25:30|991.4|991.2|991.6|991.4|991.6|991.4|991.4|991.2|1077
1622719540000|2021-06-03 11:25:40|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|2264
1622719570000|2021-06-03 11:26:10|991.6|991.4|992|991.6|992|991.8|991.6|991.2|7585
1622719590000|2021-06-03 11:26:30|991.8||992||992||991.8||0
1622719610000|2021-06-03 11:26:50||991.8||991.8||991.8||991.8|0
1622719640000|2021-06-03 11:27:20|991.8|991.6|992|991.8|992|991.8|991.8|991.6|1409
1622719690000|2021-06-03 11:28:10|991.8|991.6|992|991.6|992|991.8|991.8|991.6|150
1622719710000|2021-06-03 11:28:30||991.8||991.6||991.8||991.6|0
1622719720000|2021-06-03 11:28:40|991.8||991.8||991.8||991.8||1946
1622719740000|2021-06-03 11:29:00|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|853
1622719750000|2021-06-03 11:29:10|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.4|200
1622719760000|2021-06-03 11:29:20|||||||||474
1622719780000|2021-06-03 11:29:40|991.6|991.4|992|991.8|992|991.8|991.6|991.4|10519
1622719790000|2021-06-03 11:29:50|||||||||973
1622719800000|2021-06-03 11:30:00|991.8|991.6|991.6|991.4|992|991.6|991.6|991.2|2155
1622719810000|2021-06-03 11:30:10||991.2||991.2||991.4||991.2|18
1622719820000|2021-06-03 11:30:20|991.4|991|991.4|991|991.6|991|991.4|991|0
1622719830000|2021-06-03 11:30:30|991.2|990.8|991.2|991|991.2|991|991|990.8|6616
1622719840000|2021-06-03 11:30:40|991.4|991.2|991.2|990.8|991.4|991.2|991.2|990.8|4043
1622719860000|2021-06-03 11:31:00|991|990.6|990.8|990.6|991|990.6|990.8|990.6|1132
1622719880000|2021-06-03 11:31:20|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|14
1622719890000|2021-06-03 11:31:30||990.6||990.6||990.6||990.6|0
1622719920000|2021-06-03 11:32:00|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|6309
1622719950000|2021-06-03 11:32:30|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|1098
1622719970000|2021-06-03 11:32:50|991|990.6|991|990.6|991|990.8|990.8|990.6|8741
1622719980000|2021-06-03 11:33:00|||||||||1465
1622719990000|2021-06-03 11:33:10|990.8|990.8|990.8|990.4|990.8|990.8|990.6|990.4|1150
1622720020000|2021-06-03 11:33:40|990.6||990.6||990.8||990.6||1174
1622720030000|2021-06-03 11:33:50|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|2596
1622720070000|2021-06-03 11:34:30|990.4|990|990.4|990.2|990.4|990.2|990.2|989.8|6399
1622720080000|2021-06-03 11:34:40|990.6|990.4|990.4|990.2|990.6|990.4|990.4|990.2|4334
1622720090000|2021-06-03 11:34:50|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|3525
1622720100000|2021-06-03 11:35:00|990.4|990.2|990.4|990.2|990.6|990.2|990.4|990.2|243
1622720110000|2021-06-03 11:35:10|990.2|990|990.4|990|990.4|990|990.2|990|15358
1622720120000|2021-06-03 11:35:20|990.6|990.2|990.6|990.4|990.6|990.4|990.6|990.2|684
1622720130000|2021-06-03 11:35:30|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|1120
1622720150000|2021-06-03 11:35:50|||||||||1171
1622720200000|2021-06-03 11:36:40|990.8|990.4|991|990.8|991|990.8|990.8|990.4|12527
1622720220000|2021-06-03 11:37:00|990.8|990.6|991|990.6|991|990.6|990.6|990.4|8683
1622720230000|2021-06-03 11:37:10|990.8|990.8|991.2|990.8|991.2|991|990.8|990.6|1576
1622720240000|2021-06-03 11:37:20|991||991||991.2||991||1025
1622720250000|2021-06-03 11:37:30|991.2|991|991.2|991|991.2|991|991.2|990.8|853
1622720260000|2021-06-03 11:37:40|991.4||991.4||991.4||991.4||0
1622720270000|2021-06-03 11:37:50|991.2|990.8|991.2|990.8|991.2|990.8|991|990.8|530
1622720330000|2021-06-03 11:38:50|991|990.6|991|990.6|991|990.8|990.8|990.6|3707
1622720340000|2021-06-03 11:39:00|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|2876
1622720350000|2021-06-03 11:39:10|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|273
1622720360000|2021-06-03 11:39:20|||||||||3363
1622720370000|2021-06-03 11:39:30|990.6|990.4|990.8|990.4|990.8|990.6|990.6|990.4|959
1622720380000|2021-06-03 11:39:40|||||||||1342
1622720400000|2021-06-03 11:40:00||990.6||990.6||990.6||990.6|0
1622720430000|2021-06-03 11:40:30|||||||||500
1622720460000|2021-06-03 11:41:00|991|990.8|991|990.6|991|990.8|991|990.6|1508
1622720510000|2021-06-03 11:41:50||990.8||990.8||990.8||990.8|0
1622720520000|2021-06-03 11:42:00|990.8|990.6|991|990.6|991|990.6|990.8|990.6|2
1622720530000|2021-06-03 11:42:10|990.8|990.8|990.8|990.6|990.8|990.8|990.8|990.6|1272
1622720540000|2021-06-03 11:42:20|||||||||1242
1622720560000|2021-06-03 11:42:40|||||||||76
1622720570000|2021-06-03 11:42:50|991|990.8|991|990.8|991|990.8|991|990.8|417
1622720580000|2021-06-03 11:43:00|990.8|990.6|991|990.6|991|990.6|990.8|990.6|1200
1622720670000|2021-06-03 11:44:30||990.8||990.6||990.8||990.6|475
1622720700000|2021-06-03 11:45:00|990.8|990.4|990.6|990.4|990.8|990.4|990.6|990.4|3061
1622720730000|2021-06-03 11:45:30|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|1259
1622720740000|2021-06-03 11:45:40|990.2|990|990.2|990|990.2|990|990.2|990|2281
1622720750000|2021-06-03 11:45:50|990|989.8|990.2|989.8|990.2|989.8|990|989.8|1735
1622720770000|2021-06-03 11:46:10|990|989.6|990|989.6|990|989.8|989.8|989.6|3402
1622720780000|2021-06-03 11:46:20|989.8|989.4|989.8|989.4|989.8|989.6|989.6|989.2|1054
1622720790000|2021-06-03 11:46:30||989.6||989.6||989.6||989.4|1152
1622720810000|2021-06-03 11:46:50|990|989.8|990|989.6|990|989.8|989.8|989.6|3977
1622720830000|2021-06-03 11:47:10||989.8||989.8||989.8||989.8|0
1622720850000|2021-06-03 11:47:30|||||||||421
1622720870000|2021-06-03 11:47:50|990.2|990|990.4|990.2|990.6|990.4|990.2|990|5486
1622720880000|2021-06-03 11:48:00|990.2|990|990|989.8|990.2|990|990|989.6|1394
1622720890000|2021-06-03 11:48:10|990.2|990|990.4|990|990.4|990|990.2|990|1000
1622720910000|2021-06-03 11:48:30|990.2||990.2||990.4||990.2||3040
1622720920000|2021-06-03 11:48:40|990.4||990.4||990.4||990.4||221
1622720930000|2021-06-03 11:48:50|990.2|989.8|990|989.8|990.2|989.8|990|989.8|6059
1622720950000|2021-06-03 11:49:10|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|1725
1622720960000|2021-06-03 11:49:20|990|989.6|990|989.6|990|989.8|989.8|989.6|5111
1622720970000|2021-06-03 11:49:30|989.8||989.8||989.8||989.8||6000
1622720980000|2021-06-03 11:49:40|990||990||990||990||707
1622720990000|2021-06-03 11:49:50|989.8|989.4|989.8|989.4|989.8|989.6|989.6|989.4|4950
1622721020000|2021-06-03 11:50:20|989.6|989.2|989.6|989.4|989.8|989.4|989.4|989.2|8768
1622721030000|2021-06-03 11:50:30|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|3061
1622721050000|2021-06-03 11:50:50|989.8|989.4|989.6|989.2|989.8|989.6|989.4|989.2|17423
1622721060000|2021-06-03 11:51:00|989.8|989.4|989.8|989.6|989.8|989.6|989.8|989.4|300
1622721070000|2021-06-03 11:51:10|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|1917
1622721080000|2021-06-03 11:51:20|989.8|989.6|990|989.6|990|989.8|989.8|989.6|5631
1622721090000|2021-06-03 11:51:30|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|7569
1622721100000|2021-06-03 11:51:40|990|989.6|990|989.6|990|989.6|990|989.6|630
1622721120000|2021-06-03 11:52:00|989.8|989.4|989.6|989.4|989.8|989.4|989.6|989.4|7801
1622721130000|2021-06-03 11:52:10|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|10
1622721140000|2021-06-03 11:52:20|989.8|989.4|989.6|989.4|989.8|989.4|989.6|989.4|2394
1622721150000|2021-06-03 11:52:30|989.8|989.6|989.6|989.2|989.8|989.6|989.4|989.2|3294
1622721170000|2021-06-03 11:52:50|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|1842
1622721180000|2021-06-03 11:53:00||989.6||989.6||989.6||989.6|0
1622721190000|2021-06-03 11:53:10|989.6|989.4|989.8|989.6|989.8|989.6|989.6|989.4|6394
1622721220000|2021-06-03 11:53:40|989.6|989.4|989.8|989.4|989.8|989.4|989.6|989.4|7224
1622721240000|2021-06-03 11:54:00|989.6|989.6|989.8|989.4|989.8|989.6|989.6|989.4|7320
1622721260000|2021-06-03 11:54:20|989.6|989.6|989.8|989.4|989.8|989.6|989.6|989.4|0
1622721280000|2021-06-03 11:54:40|990|989.6|990|989.6|990|989.8|989.8|989.6|3535
1622721350000|2021-06-03 11:55:50|990.2|989.8|990.4|990.2|990.4|990.2|990.2|989.8|7425
1622721360000|2021-06-03 11:56:00|990.6|990.4|990.6|990.4|990.8|990.4|990.6|990.4|638
1622721370000|2021-06-03 11:56:10|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|305
1622721380000|2021-06-03 11:56:20|990.2|990|990.2|990|990.2|990|990.2|990|3731
1622721410000|2021-06-03 11:56:50|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|1337
1622721430000|2021-06-03 11:57:10|990.6|990.4|990.8|990.4|990.8|990.4|990.6|990.4|1115
1622721450000|2021-06-03 11:57:30|990.6|990.6|990.6|990.4|990.8|990.6|990.6|990.4|1051
1622721470000|2021-06-03 11:57:50|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|3566
1622721510000|2021-06-03 11:58:30|990.2|990|990.4|990|990.4|990|990.2|990|1791
1622721520000|2021-06-03 11:58:40|||||||||959
1622721530000|2021-06-03 11:58:50|||||||||190943
1622721570000|2021-06-03 11:59:30|||||||||189
1622721600000|2021-06-03 12:00:00|990.2|989.8|990|989.6|990.2|989.8|990|989.6|3553
1622721610000|2021-06-03 12:00:10|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|0
1622721620000|2021-06-03 12:00:20|989.6|989.6|989.8|989.6|989.8|989.6|989.6|989.4|4219
1622721660000|2021-06-03 12:01:00|990|989.8|989.8|989.6|990.2|990|989.8|989.6|6815
1622721670000|2021-06-03 12:01:10|990|989.8|990|989.6|990|989.8|990|989.6|223
1622721680000|2021-06-03 12:01:20|990.2|989.8|990.2|989.8|990.2|990|990.2|989.8|1873
1622721690000|2021-06-03 12:01:30|||||||||959
1622721720000|2021-06-03 12:02:00|990|989.6|990|989.6|990|989.6|990|989.6|930
1622721730000|2021-06-03 12:02:10||989.8||989.6||989.8||989.6|0
1622721740000|2021-06-03 12:02:20|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|0
1622721770000|2021-06-03 12:02:50|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|1473
1622721800000|2021-06-03 12:03:20|989.4|989|989.4|989|989.4|989|989.2|989|3801
1622721810000|2021-06-03 12:03:30|989.2|988.8|989|988.6|989.2|989|988.8|988.6|8299
1622721850000|2021-06-03 12:04:10||988.8||988.8||988.8||988.8|0
1622721860000|2021-06-03 12:04:20|989.2|989|989.2|988.8|989.2|989|989.2|988.8|4467
1622721870000|2021-06-03 12:04:30|989.4|989|989.4|989.2|989.4|989.2|989.4|989|1570
1622721880000|2021-06-03 12:04:40|||||||||150
1622721890000|2021-06-03 12:04:50|989.6|989.4|989.2|988.8|989.6|989.4|989|988.8|6701
1622721900000|2021-06-03 12:05:00||989||988.8||989||988.8|0
1622721910000|2021-06-03 12:05:10|989||989||989||989||0
1622721930000|2021-06-03 12:05:30|988.8|988.6|988.6|988.4|988.8|988.6|988.6|988.4|2255
1622721940000|2021-06-03 12:05:40|988.8|988.6|989|988.8|989|988.8|988.8|988.6|4908
1622721960000|2021-06-03 12:06:00|989.2|989|989.2|989|989.2|989|989.2|989|2116
1622721980000|2021-06-03 12:06:20|989|988.8|989|988.6|989|988.8|989|988.6|3819
1622721990000|2021-06-03 12:06:30|989.2|988.8|989.2|989|989.2|989|989.2|988.8|1606
1622722000000|2021-06-03 12:06:40|989|988.8|989|988.8|989|988.8|989|988.8|1353
1622722020000|2021-06-03 12:07:00|988.8|988.6|988.8|988.6|989|988.6|988.8|988.6|195
1622722030000|2021-06-03 12:07:10|989|988.8|989|988.6|989|988.8|988.8|988.6|607
1622722050000|2021-06-03 12:07:30||988.8||988.6||988.8||988.6|389
1622722060000|2021-06-03 12:07:40|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|409
1622722070000|2021-06-03 12:07:50||988.6||988.6||988.6||988.6|0
1622722080000|2021-06-03 12:08:00|989|988.8|989|988.6|989|988.8|989|988.6|200
1622722090000|2021-06-03 12:08:10||988.8||988.6||988.8||988.6|0
1622722150000|2021-06-03 12:09:10||988.8||988.6||988.8||988.6|2006
1622722170000|2021-06-03 12:09:30||988.8||988.8||988.8||988.8|1231
1622722190000|2021-06-03 12:09:50|988.8|988.6|989|988.6|989|988.8|988.8|988.6|828
1622722210000|2021-06-03 12:10:10|988.8|988.4|988.8|988.4|988.8|988.4|988.6|988.4|2737
1622722250000|2021-06-03 12:10:50||988.6||988.6||988.6||988.6|0
1622722310000|2021-06-03 12:11:50|||||||||986
1622722360000|2021-06-03 12:12:40|988.6|988.4|988.6|988.4|988.6|988.4|988.4|988.2|5091
1622722370000|2021-06-03 12:12:50|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|2086
1622722400000|2021-06-03 12:13:20|988.6|988.4|988.4|988.2|988.6|988.4|988.4|988.2|8104
1622722430000|2021-06-03 12:13:50|988.2|988|988.2|988|988.2|988|988.2|988|1548
1622722440000|2021-06-03 12:14:00|988|987.8|987.8|987.6|988|987.8|987.8|987.6|70074
1622722450000|2021-06-03 12:14:10|||||||||1866
1622722460000|2021-06-03 12:14:20|988|987.8|988.2|988|988.4|988|988|987.6|14179
1622722470000|2021-06-03 12:14:30|988.4|988.2|988.6|988.4|988.6|988.4|988.4|988.2|3329
1622722480000|2021-06-03 12:14:40|988.8||988.8||988.8||988.8||0
1622722490000|2021-06-03 12:14:50|||||||||449
1622722500000|2021-06-03 12:15:00|||||||||2164
1622722510000|2021-06-03 12:15:10|988.6|988.6|988.8|988.4|988.8|988.6|988.6|988.4|6465
1622722520000|2021-06-03 12:15:20|989|988.6|989.2|989|989.6|989.2|988.8|988.6|3072
1622722530000|2021-06-03 12:15:30|989|988.8|989.2|989|989.2|989|989|988.8|3194
1622722540000|2021-06-03 12:15:40|||||||||750
1622722560000|2021-06-03 12:16:00|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|4356
1622722570000|2021-06-03 12:16:10|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.4|5
1622722580000|2021-06-03 12:16:20|990|989.8|990|989.8|990|989.8|990|989.6|1951
1622722590000|2021-06-03 12:16:30|989.8|989.6|989.8|989.6|990|989.6|989.6|989.4|5438
1622722600000|2021-06-03 12:16:40|990|989.8|990|989.8|990|989.8|990|989.8|1011
1622722620000|2021-06-03 12:17:00|989.8|989.6|989.8|989.4|990|989.6|989.6|989.4|434
1622722710000|2021-06-03 12:18:30|990|989.6|990|989.6|990|989.8|989.8|989.6|2151
1622722740000|2021-06-03 12:19:00|989.8|989.4|990|989.6|990|989.6|989.6|989.4|1482
1622722750000|2021-06-03 12:19:10|990.2|989.8|990.2|989.8|990.2|990|990.2|989.8|3873
1622722770000|2021-06-03 12:19:30|990||990||990||990||686
1622722780000|2021-06-03 12:19:40|990.2|990|990.2|989.8|990.2|990|990|989.8|472
1622722820000|2021-06-03 12:20:20||990||990||990||990|492
1622722830000|2021-06-03 12:20:30|990|989.8|990.2|990|990.2|990|990|989.8|2245
1622722840000|2021-06-03 12:20:40|990.4|990.2|990.2|990|990.4|990.2|990.2|990|5614
1622722850000|2021-06-03 12:20:50|990.4|990.2|990.4|990.2|990.4|990.2|990.2|990|844
1622722870000|2021-06-03 12:21:10|990.6|990.4|990.6|990.2|990.8|990.4|990.4|990.2|1646
1622722880000|2021-06-03 12:21:20|990.4|990|990.4|990|990.6|990.2|990.2|990|12757
1622722890000|2021-06-03 12:21:30|990.6|990.2|990.4|990|990.6|990.2|990.2|990|7271
1622722900000|2021-06-03 12:21:40|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|0
1622722910000|2021-06-03 12:21:50||990.4||990.2||990.4||990.2|0
1622722920000|2021-06-03 12:22:00|990.8|990.4|990.8|990.4|990.8|990.6|990.6|990.4|1813
1622722930000|2021-06-03 12:22:10|991|990.6|990.8|990.6|991|990.6|990.8|990.6|0
1622722940000|2021-06-03 12:22:20|990.6|990.4|991.2|991|991.4|991.2|990.6|990.4|66337
1622722950000|2021-06-03 12:22:30|991|990.8|991|990.6|991|990.8|991|990.6|1024
1622722970000|2021-06-03 12:22:50|990.8|990.8|991|990.8|991|990.8|990.8|990.6|8297
1622722980000|2021-06-03 12:23:00|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1058
1622722990000|2021-06-03 12:23:10|991|990.6|991|990.6|991|990.8|990.8|990.6|9159
1622723000000|2021-06-03 12:23:20||990.8||990.6||990.8||990.6|1036
1622723010000|2021-06-03 12:23:30|||||||||100
1622723020000|2021-06-03 12:23:40|991.2|990.8|991|990.8|991.2|991|991|990.8|963
1622723040000|2021-06-03 12:24:00|990.8|990.6|990.8|990.4|991|990.8|990.8|990.4|7940
1622723050000|2021-06-03 12:24:10|991|990.6|991|990.6|991|990.6|991|990.6|0
1622723060000|2021-06-03 12:24:20|991.2|990.8|991.2|990.8|991.2|990.8|991.2|990.8|2161
1622723070000|2021-06-03 12:24:30|991.4|991|991.4|991.2|991.4|991.2|991.2|991|1401
1622723080000|2021-06-03 12:24:40|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|1277
1622723100000|2021-06-03 12:25:00|991.4|991.4|991.8|991.6|991.8|991.6|991.4|991.2|703
1622723110000|2021-06-03 12:25:10|992||991.8||992||991.8||1845
1622723130000|2021-06-03 12:25:30|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.2|681
1622723150000|2021-06-03 12:25:50|992|991.6|992|991.6|992|991.8|992|991.6|0
1622723160000|2021-06-03 12:26:00|992.2|991.8|992.2|991.8|992.2|992|992.2|991.8|494
1622723180000|2021-06-03 12:26:20|992|991.6|991.8|991.4|992.2|991.6|991.6|991.4|5441
1622723190000|2021-06-03 12:26:30|991.6|991.6|991.8|991.4|991.8|991.6|991.6|991.4|3169
1622723200000|2021-06-03 12:26:40|992|991.6|992|991.6|992|991.6|992|991.6|227
1622723210000|2021-06-03 12:26:50|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|161
1622723220000|2021-06-03 12:27:00||991.6||991.6||991.6||991.6|0
1622723230000|2021-06-03 12:27:10|992|991.8|992|991.6|992|991.8|991.8|991.6|599
1622723240000|2021-06-03 12:27:20|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|222
1622723250000|2021-06-03 12:27:30|992||992.2||992.2||992||1
1622723260000|2021-06-03 12:27:40|992||992.2||992.2||992||0
1622723280000|2021-06-03 12:28:00|992|991.6|992|991.6|992|991.6|992|991.6|2639
1622723290000|2021-06-03 12:28:10|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|59
1622723310000|2021-06-03 12:28:30|991.6|991.2|991.8|991.6|991.8|991.6|991.6|991.2|3343
1622723320000|2021-06-03 12:28:40|992|991.4|991.8|991.4|992|991.6|991.6|991.4|5654
1622723330000|2021-06-03 12:28:50|992|991.6|992|991.8|992|991.8|992|991.6|1427
1622723340000|2021-06-03 12:29:00|992.2|992|992.2|991.8|992.2|992|992.2|991.8|4816
1622723360000|2021-06-03 12:29:20||992||992||992||992|0
1622723370000|2021-06-03 12:29:30||991.8||991.8||991.8||991.8|2936
1622723400000|2021-06-03 12:30:00|992|991.6|992|991.6|992|991.6|992|991.6|3381
1622723410000|2021-06-03 12:30:10||991.8||991.6||991.8||991.6|1578
1622723420000|2021-06-03 12:30:20||991.8||991.6||991.8||991.6|745
1622723430000|2021-06-03 12:30:30||991.8||991.8||991.8||991.8|941
1622723440000|2021-06-03 12:30:40|992.2|992|992.2|992|992.2|992|992.2|992|1120
1622723450000|2021-06-03 12:30:50|992.4|992.2|992.4|992.2|992.8|992.4|992.4|992.2|1315
1622723460000|2021-06-03 12:31:00|992.6|992.4|992.8|992.4|993|992.6|992.6|992.4|2204
1622723470000|2021-06-03 12:31:10||992.6||992.4||992.6||992.4|843
1622723480000|2021-06-03 12:31:20|992.6|992.2|992.2|992|992.6|992.2|992.2|992|6141
1622723490000|2021-06-03 12:31:30|992.4||992.2||992.4||992.2||502
1622723520000|2021-06-03 12:32:00|992|991.8|992|991.6|992.2|992|992|991.6|1
1622723540000|2021-06-03 12:32:20|991.8|991.8|992.2|991.8|992.2|992|991.8|991.6|8326
1622723570000|2021-06-03 12:32:50|992.4|992|992.4|992|992.4|992.2|992.4|991.8|1889
1622723610000|2021-06-03 12:33:30|992.6|992.2|992.8|992.4|992.8|992.4|992.6|992|2727
1622723620000|2021-06-03 12:33:40|993|992.6|992.8|992.6|993|992.6|992.8|992.4|2445
1622723630000|2021-06-03 12:33:50|993||993||993||993||0
1622723640000|2021-06-03 12:34:00||992.8||992.6||992.8||992.6|0
1622723650000|2021-06-03 12:34:10|992.8|992.4|992.8|992.4|993|992.6|992.6|992.4|3458
1622723690000|2021-06-03 12:34:50|992.6|992.2|992.6|992.2|992.8|992.2|992.4|992.2|3290
1622723700000|2021-06-03 12:35:00|992.8|992.4|992.8|992.6|993|992.8|992.8|992.4|1596
1622723710000|2021-06-03 12:35:10||992.4||992.6||992.6||992.4|0
1622723720000|2021-06-03 12:35:20|993|992.4|992.8|992.4|993|992.4|992.6|992.4|3700
1622723730000|2021-06-03 12:35:30|992.6|992.2|992.4|992.2|992.6|992.2|992.4|992.2|1286
1622723750000|2021-06-03 12:35:50|992.2|992|992.2|992|992.2|992|992.2|992|47
1622723760000|2021-06-03 12:36:00|992.4|992.2|992.4|992.2|992.6|992.4|992.4|992.2|2363
1622723780000|2021-06-03 12:36:20|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|1074
1622723790000|2021-06-03 12:36:30|993|992.6|992.8|992.6|993|992.8|992.8|992.6|2522
1622723800000|2021-06-03 12:36:40|993|992.8|993|992.8|993|992.8|993|992.8|2018
1622723810000|2021-06-03 12:36:50|993.2||993||993.2||993||0
1622723820000|2021-06-03 12:37:00|993.2|993|993|992.6|993.2|993|993|992.6|968
1622723830000|2021-06-03 12:37:10|993.2|992.8|993.4|993|993.4|993.2|993.2|992.8|354
1622723840000|2021-06-03 12:37:20|993.6|993.2|993.6|993.2|993.6|993.4|993.4|993.2|600
1622723860000|2021-06-03 12:37:40|993.4|993|993.4|993|993.6|993|993|992.8|8882
1622723870000|2021-06-03 12:37:50|993.2|992.8|993.2|992.8|993.2|993|993|992.8|4334
1622723900000|2021-06-03 12:38:20|993|992.6|993|992.6|993|992.8|993|992.6|4608
1622723910000|2021-06-03 12:38:30|993.2|992.8|993.4|993|993.4|993.2|993.2|992.8|2277
1622723920000|2021-06-03 12:38:40||993.2||993.2||993.2||993.2|0
1622723930000|2021-06-03 12:38:50|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|954
1622723990000|2021-06-03 12:39:50|993.4|993.4|993.6|993.4|993.6|993.4|993.4|993.4|2718
1622724000000|2021-06-03 12:40:00|993.8|993.6|993.8|993.6|994|993.6|993.8|993.6|2226
1622724030000|2021-06-03 12:40:30|994|993.8|993.8|993.4|994|993.8|993.6|993.4|4228
1622724050000|2021-06-03 12:40:50|993.6|993.2|993.6|993.2|993.6|993.4|993.4|993.2|7534
1622724060000|2021-06-03 12:41:00|993.4|993.4|993.6|993.4|993.6|993.4|993.4|993.2|3252
1622724080000|2021-06-03 12:41:20|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|2798
1622724090000|2021-06-03 12:41:30|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|313
1622724110000|2021-06-03 12:41:50|993.6|993.2|993.4|993|993.8|993.2|993.2|993|6539
1622724130000|2021-06-03 12:42:10|||||||||59
1622724160000|2021-06-03 12:42:40|993.2|993.2|993.2|992.8|993.2|993.2|993.2|992.8|1835
1622724180000|2021-06-03 12:43:00|993|992.6|993|992.6|993|992.6|993|992.6|2291
1622724200000|2021-06-03 12:43:20|993.2|992.8|993.2|992.8|993.2|992.8|993.2|992.8|468
1622724220000|2021-06-03 12:43:40|993|993|993.4|993.2|993.4|993.2|993|993|5099
1622724230000|2021-06-03 12:43:50|||||||||1529
1622724240000|2021-06-03 12:44:00|993.2|993|993.4|993.2|993.4|993.2|993.2|993|1182
1622724250000|2021-06-03 12:44:10|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|440
1622724260000|2021-06-03 12:44:20|993.8|993.2|994|993.8|994|993.8|993.8|993.2|857
1622724290000|2021-06-03 12:44:50|993.8|993.6|993.8|993.6|994|993.6|993.8|993.6|746
1622724320000|2021-06-03 12:45:20|994|993.4|993.8|993.4|994|993.6|993.6|993.2|8457
1622724330000|2021-06-03 12:45:30|993.6|993.2|993.4|993|993.6|993.2|993.4|993|1400
1622724340000|2021-06-03 12:45:40|993.6|993.2|993.4|993|993.8|993.4|993.4|993|741
1622724360000|2021-06-03 12:46:00|993.6|993.2|993.4|993.2|993.6|993.4|993.4|993.2|3924
1622724370000|2021-06-03 12:46:10|993.6|993.4|993.4|993|993.6|993.4|993.4|993|1473
1622724380000|2021-06-03 12:46:20||993.2||993||993.2||993|0
1622724390000|2021-06-03 12:46:30||993.2||993.2||993.2||993.2|0
1622724400000|2021-06-03 12:46:40|993.2|993|993.2|992.8|993.2|993|993.2|992.8|254
1622724420000|2021-06-03 12:47:00|993|992.6|992.8|992.4|993|992.8|992.6|992.4|7580
1622724430000|2021-06-03 12:47:10|992.6|992.2|992.6|992.2|992.8|992.2|992.4|992.2|14010
1622724440000|2021-06-03 12:47:20||992.4||992.4||992.4||992.4|0
1622724450000|2021-06-03 12:47:30|992.8|992.2|993|992.6|993|992.8|992.8|992.2|3734
1622724460000|2021-06-03 12:47:40|992.8|992.4|992.4|992.2|993|992.4|992.4|992.2|2132
1622724470000|2021-06-03 12:47:50|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|519
1622724540000|2021-06-03 12:49:00||992.4||992.4||992.4||992.2|696
1622724550000|2021-06-03 12:49:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|1496
1622724560000|2021-06-03 12:49:20|992.6||992.6||992.6||992.6||0
1622724570000|2021-06-03 12:49:30|992.4|992|992.2|991.8|992.4|992|992.2|991.8|2574
1622724590000|2021-06-03 12:49:50|992||992.2||992.2||992||4791
1622724600000|2021-06-03 12:50:00|992.4|992|992.8|992.4|992.8|992.6|992.4|992|6266
1622724610000|2021-06-03 12:50:10|992.6|992.2|992.4|992|992.6|992.2|992.4|992|4180
1622724620000|2021-06-03 12:50:20|992.2||992.4||992.4||992.2||0
1622724650000|2021-06-03 12:50:50|992.2|992.2|992.4|992.2|992.4|992.2|992.2|992.2|58
1622724690000|2021-06-03 12:51:30|992.2|992|992.4|992.2|992.4|992.2|992.2|992|1971
1622724700000|2021-06-03 12:51:40|992.2|992|992.4|992|992.4|992.2|992.2|992|1396
1622724710000|2021-06-03 12:51:50|992.6|992.2|992.8|992.4|992.8|992.6|992.6|992.2|7129
1622724720000|2021-06-03 12:52:00||992.6||992.6||992.6||992.6|0
1622724730000|2021-06-03 12:52:10|993|992.8|993|992.6|993|992.8|993|992.6|579
1622724750000|2021-06-03 12:52:30|||||||||500
1622724820000|2021-06-03 12:53:40|992.8|992.4|992.8|992.6|992.8|992.6|992.6|992.4|5873
1622724830000|2021-06-03 12:53:50|||||||||321
1622724840000|2021-06-03 12:54:00|||||||||36
1622724850000|2021-06-03 12:54:10|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|1713
1622724860000|2021-06-03 12:54:20||992.2||992.2||992.2||992.2|17
1622724870000|2021-06-03 12:54:30|992.8|992.4|992.6|992.4|992.8|992.6|992.6|992.4|2576
1622724880000|2021-06-03 12:54:40|992.8|992.6|993|992.8|993|992.8|992.6|992.4|758
1622724890000|2021-06-03 12:54:50|992.8|992.6|992.8|992.4|992.8|992.6|992.6|992.4|7484
1622724900000|2021-06-03 12:55:00|993|992.6|993|992.8|993|992.8|993|992.6|2454
1622724910000|2021-06-03 12:55:10||992.6||992.6||992.6||992.6|1567
1622724950000|2021-06-03 12:55:50|992.8||993||993||992.8||34
1622724960000|2021-06-03 12:56:00||992.8||992.8||992.8||992.8|139
1622724970000|2021-06-03 12:56:10|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|1380
1622724980000|2021-06-03 12:56:20|993|992.8|993|992.8|993|992.8|993|992.8|557
1622725000000|2021-06-03 12:56:40|||||||||49
1622725010000|2021-06-03 12:56:50|993.2|993|993|992.8|993.2|993|993|992.8|3432
1622725020000|2021-06-03 12:57:00|||||||||239
1622725030000|2021-06-03 12:57:10|992.8|992.6|992.8|992.4|992.8|992.8|992.8|992.4|5873
1622725050000|2021-06-03 12:57:30|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1622725070000|2021-06-03 12:57:50|992.4|992|992.4|992.2|992.4|992.2|992.2|992|4467
1622725080000|2021-06-03 12:58:00|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|748
1622725090000|2021-06-03 12:58:10|992.6||992.6||992.6||992.6||0
1622725120000|2021-06-03 12:58:40|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|1
1622725170000|2021-06-03 12:59:30|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.2|2958
1622725180000|2021-06-03 12:59:40|||||||||51
1622725190000|2021-06-03 12:59:50|||||||||63
1622725200000|2021-06-03 13:00:00|993|992.8|992.8|992.4|993.2|992.8|992.8|992.4|3162
1622725210000|2021-06-03 13:00:10|992.6|992.2|992.6|992.2|992.8|992.4|992.4|992.2|4616
1622725220000|2021-06-03 13:00:20|992.8|992.4|992.6|992.2|992.8|992.4|992.4|992.2|1312
1622725230000|2021-06-03 13:00:30|992.8|992.4|993|992.8|993|992.8|992.8|992.2|1744
1622725240000|2021-06-03 13:00:40|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|464
1622725270000|2021-06-03 13:01:10|993|992.8|993.2|993|993.4|993|992.8|992.6|7256
1622725280000|2021-06-03 13:01:20|993|992.8|993.2|993|993.2|993|993|992.8|708
1622725290000|2021-06-03 13:01:30|993|992.8|993.2|992.8|993.2|992.8|993|992.8|0
1622725310000|2021-06-03 13:01:50|993||993||993||993||0
1622725330000|2021-06-03 13:02:10|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.4|2287
1622725340000|2021-06-03 13:02:20|993|992.8|993|992.8|993|992.8|993|992.8|943
1622725380000|2021-06-03 13:03:00|992.8|992.6|993|992.6|993|992.6|992.8|992.6|1
1622725410000|2021-06-03 13:03:30|992.8||992.8||992.8||992.8||0
1622725420000|2021-06-03 13:03:40|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|1177
1622725460000|2021-06-03 13:04:20|992.8|992.6|992.8|992.4|992.8|992.6|992.6|992.4|3303
1622725480000|2021-06-03 13:04:40||992.6||992.6||992.6||992.6|3500
1622725500000|2021-06-03 13:05:00|||||||||764
1622725510000|2021-06-03 13:05:10|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|1867
1622725530000|2021-06-03 13:05:30||992.6||992.4||992.6||992.4|0
1622725550000|2021-06-03 13:05:50|993|992.6|993.2|993|993.2|993|992.8|992.4|4353
1622725560000|2021-06-03 13:06:00|993.4|993.2|993.6|993.4|993.6|993.4|993.2|993|7689
1622725570000|2021-06-03 13:06:10|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993|2265
1622725580000|2021-06-03 13:06:20|993.8|993.4|993.6|993.2|993.8|993.4|993.4|993.2|2494
1622725590000|2021-06-03 13:06:30|993.8|993.4|993.6|993.4|993.8|993.4|993.6|993.4|1
1622725610000|2021-06-03 13:06:50||993.2||993.2||993.2||993.2|0
1622725630000|2021-06-03 13:07:10|993.4||993.4||993.4||993.4||22
1622725650000|2021-06-03 13:07:30|993.6||993.6||993.6||993.6||549
1622725660000|2021-06-03 13:07:40|||||||||5
1622725680000|2021-06-03 13:08:00|||||||||11
1622725690000|2021-06-03 13:08:10|||||||||1
1622725700000|2021-06-03 13:08:20|993.4|993.4|993.4|993.2|993.4|993.4|993.4|993.2|1075
1622725710000|2021-06-03 13:08:30|||||||||5
1622725720000|2021-06-03 13:08:40|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|1103
1622725730000|2021-06-03 13:08:50|993.8|993.4|993.8|993.6|993.8|993.6|993.8|993.4|1208
1622725760000|2021-06-03 13:09:20|994|993.8|994.2|993.8|994.2|993.8|994|993.8|1991
1622725770000|2021-06-03 13:09:30|994|994|994|993.8|994.2|994|994|993.8|4021
1622725780000|2021-06-03 13:09:40|994.2|994|994.2|994|994.2|994|994.2|994|508
1622725810000|2021-06-03 13:10:10|994.4|994.2|994.6|994.2|994.6|994.2|994.4|994.2|759
1622725820000|2021-06-03 13:10:20|994.4|994|994.4|994|994.6|994|994|993.8|9390
1622725830000|2021-06-03 13:10:30|994.2|993.8|994.2|993.8|994.2|993.8|994|993.8|4139
1622725840000|2021-06-03 13:10:40|994|993.6|994|993.6|994|993.8|993.8|993.6|292
1622725850000|2021-06-03 13:10:50||993.8||993.6||993.8||993.6|5
1622725880000|2021-06-03 13:11:20|994.2|993.8|994.4|994|994.4|994.2|994.2|993.8|7657
1622725890000|2021-06-03 13:11:30|994.2|993.8|994.2|993.8|994.2|993.8|994|993.8|1619
1622725900000|2021-06-03 13:11:40|994.4|994|994.2|994|994.4|994|994.2|994|6644
1622725910000|2021-06-03 13:11:50|994|993.8|994.2|993.8|994.2|993.8|994|993.8|2800
1622725920000|2021-06-03 13:12:00|||||||||10
1622725940000|2021-06-03 13:12:20|994|994|994.2|994|994.2|994|994|994|2661
1622725950000|2021-06-03 13:12:30|994.4|993.8|994.4|994.2|994.4|994.2|994.4|993.8|2228
1622725960000|2021-06-03 13:12:40|||||||||161
1622725970000|2021-06-03 13:12:50|994.6|994.4|994.6|994.4|994.8|994.4|994.6|994.4|1002
1622726000000|2021-06-03 13:13:20|994.4|994.2|994.6|994.2|994.6|994.2|994.4|994.2|5829
1622726010000|2021-06-03 13:13:30|||||||||419
1622726020000|2021-06-03 13:13:40||994.4||994.4||994.4||994.4|0
1622726040000|2021-06-03 13:14:00|994.8|994.6|994.8|994.4|994.8|994.6|994.6|994.4|2872
1622726050000|2021-06-03 13:14:10||994.6||994.4||994.6||994.4|141
1622726070000|2021-06-03 13:14:30|994.6|994.2|994.4|994.2|994.8|994.4|994.4|994.2|5984
1622726080000|2021-06-03 13:14:40|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.2|1166
1622726090000|2021-06-03 13:14:50|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|1422
1622726100000|2021-06-03 13:15:00|||||||||14
1622726120000|2021-06-03 13:15:20|||||||||1407
1622726130000|2021-06-03 13:15:30|||||||||14
1622726140000|2021-06-03 13:15:40|994.6|994.4|994.4|994.2|994.6|994.4|994.4|994.2|1858
1622726150000|2021-06-03 13:15:50|994.6||994.6||994.6||994.6||0
1622726240000|2021-06-03 13:17:20|994.4|994|994.6|994.2|994.6|994.2|994|993.8|11987
1622726250000|2021-06-03 13:17:30||994.4||994.2||994.4||994.2|4
1622726270000|2021-06-03 13:17:50||994.4||994.4||994.4||994.4|0
1622726290000|2021-06-03 13:18:10|994.4|994.2|994.6|994.4|994.6|994.4|994.4|994.2|2770
1622726300000|2021-06-03 13:18:20|994.4|994.2|994.4|994|994.4|994.4|994.4|994|63
1622726310000|2021-06-03 13:18:30|994.2|993.8|994|993.8|994.2|993.8|994|993.8|3070
1622726320000|2021-06-03 13:18:40|994.2|994|994.4|994|994.4|994|994.2|994|272
1622726330000|2021-06-03 13:18:50|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|0
1622726360000|2021-06-03 13:19:20|994.4|994.4|994.2|994|994.6|994.4|994.2|994|21828
1622726370000|2021-06-03 13:19:30|||||||||680
1622726380000|2021-06-03 13:19:40|994.4|994.2|994.4|994|994.4|994.2|994.2|994|2807
1622726390000|2021-06-03 13:19:50|994.2|994.2|994|993.6|994.4|994.2|993.8|993.6|4430
1622726400000|2021-06-03 13:20:00|994.2|993.8|994.2|994|994.2|994|994.2|993.6|3904
1622726410000|2021-06-03 13:20:10|994.4|994.2|994.6|994.2|994.6|994.4|994.4|994.2|5030
1622726420000|2021-06-03 13:20:20|994.8|994.4|995|994.6|995|994.8|994.8|994.4|743
1622726430000|2021-06-03 13:20:30|994.8|994.4|994.6|994.4|994.8|994.6|994.6|994.4|12403
1622726440000|2021-06-03 13:20:40|994.8|994.6|995|994.6|995|994.8|994.8|994.4|3188
1622726450000|2021-06-03 13:20:50||994.8||994.8||994.8||994.8|65
1622726480000|2021-06-03 13:21:20|995.2|995|995|994.8|995.6|995.2|995|994.8|9749
1622726490000|2021-06-03 13:21:30|995.2|995|995.2|995|995.2|995|995.2|994.8|7194
1622726500000|2021-06-03 13:21:40|995|994.8|995.2|994.8|995.2|995|995|994.8|999
1622726510000|2021-06-03 13:21:50|995.4|995|995.4|995|995.4|995.2|995.4|994.8|3443
1622726520000|2021-06-03 13:22:00|||||||||17
1622726530000|2021-06-03 13:22:10|995.2|994.8|995|994.6|995.4|994.8|994.8|994.6|10822
1622726540000|2021-06-03 13:22:20|||||||||1
1622726570000|2021-06-03 13:22:50||994.8||994.6||994.8||994.6|278
1622726580000|2021-06-03 13:23:00|994.8|994.4|994.6|994.4|995|994.4|994.4|994.2|6020
1622726590000|2021-06-03 13:23:10|||||||||36
1622726600000|2021-06-03 13:23:20|994.8|994.6|994.8|994.4|994.8|994.6|994.6|994.4|2423
1622726610000|2021-06-03 13:23:30||994.6||994.4||994.6||994.4|268
1622726620000|2021-06-03 13:23:40|994.6||994.8||994.8||994.6||5088
1622726630000|2021-06-03 13:23:50|994.6||994.6||994.6||994.6||0
1622726640000|2021-06-03 13:24:00|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|0
1622726650000|2021-06-03 13:24:10|994.6|994.4|994.8|994.6|994.8|994.6|994.6|994.4|2216
1622726660000|2021-06-03 13:24:20|||||||||57
1622726690000|2021-06-03 13:24:50|995|994.8|995|994.8|995|994.8|995|994.8|634
1622726700000|2021-06-03 13:25:00|994.8|994.6|995|994.8|995|994.8|994.8|994.6|12073
1622726710000|2021-06-03 13:25:10|995.2|995|995.4|995|995.4|995.2|995.2|995|7476
1622726720000|2021-06-03 13:25:20|||||||||1101
1622726730000|2021-06-03 13:25:30|995.2|994.8|995|994.6|995.4|994.8|994.8|994.6|5386
1622726760000|2021-06-03 13:26:00|994.8||994.8||994.8||994.8||2998
1622726780000|2021-06-03 13:26:20|995|994.8|995|994.6|995|994.8|995|994.6|621
1622726830000|2021-06-03 13:27:10|994.8||994.8||994.8||994.8||0
1622726850000|2021-06-03 13:27:30|||||||||1100
1622726860000|2021-06-03 13:27:40|||||||||1051
1622726870000|2021-06-03 13:27:50|||||||||2774
1622726880000|2021-06-03 13:28:00|995|994.8|995|994.6|995|994.8|995|994.6|1890
1622726930000|2021-06-03 13:28:50|995.2|994.8|995.2|995|995.2|995|995.2|994.8|3550
1622726940000|2021-06-03 13:29:00|995|994.8|995|994.8|995.2|995|995|994.8|4309
1622726950000|2021-06-03 13:29:10||994.6||994.8||994.8||994.6|2104
1622726960000|2021-06-03 13:29:20|995.2|995|995.2|995|995.2|995|995.2|995|468
1622726970000|2021-06-03 13:29:30|995.4|995.2|995.6|995.4|995.6|995.4|995.4|995.2|2791
1622726980000|2021-06-03 13:29:40|995.8|995.6|995.8|995.4|995.8|995.6|995.4|995.2|16360
1622726990000|2021-06-03 13:29:50|||||||||76
1622727000000|2021-06-03 13:30:00|996|995.6|996|995.8|996.4|996.2|995.8|995.4|26777
1622727010000|2021-06-03 13:30:10|995.8|995.6|996|995.8|996.2|996|995.6|995.4|20258
1622727020000|2021-06-03 13:30:20|995.8|995.6|996.6|996.2|996.6|996.4|995.8|995.6|18549
1622727040000|2021-06-03 13:30:40|996.4|996|996.4|996|996.4|996|996.2|996|3167
1622727050000|2021-06-03 13:30:50|996.6|996.2|996.6|996.2|996.6|996.4|996.6|996.2|9914
1622727060000|2021-06-03 13:31:00|996.8|996.4|997.6|997.2|998|997.8|996.8|996.2|45203
1622727070000|2021-06-03 13:31:10|997.8|997.4|997.6|997.2|997.8|997.6|997.6|997.2|5549
1622727080000|2021-06-03 13:31:20|997.4|997.4|996.8|996.4|997.6|997.4|996.6|996.4|46330
1622727090000|2021-06-03 13:31:30|996.6|996.6|996.6|996.2|996.8|996.6|996.4|996.2|4179
1622727100000|2021-06-03 13:31:40|996.4|996|996.4|996|996.4|996.2|996.2|995.8|12251
1622727110000|2021-06-03 13:31:50|996.2|995.8|996.2|995.8|996.2|996|996.2|995.8|1685
1622727120000|2021-06-03 13:32:00|996|995.6|996|995.8|996.2|995.8|995.8|995.6|11671
1622727130000|2021-06-03 13:32:10|996.2|996|996|995.8|996.2|996|996|995.8|4547
1622727140000|2021-06-03 13:32:20|995.8|995.6|995.6|995.2|996|995.8|995.4|995.2|22667
1622727150000|2021-06-03 13:32:30|995.8|995.4|995.6|995.2|996|995.8|995.4|995.2|4725
1622727160000|2021-06-03 13:32:40|995.4|995|995.2|994.8|995.6|995.2|995.2|994.8|567
1622727170000|2021-06-03 13:32:50|995.4|995|995.4|995.2|995.4|995.2|995.4|995|7650
1622727180000|2021-06-03 13:33:00|995.6|995.4|996|995.6|996|995.8|995.6|995.4|3943
1622727190000|2021-06-03 13:33:10|995.8|995.4|995.8|995.4|995.8|995.4|995.6|995.4|12
1622727200000|2021-06-03 13:33:20|996|995.6|996.2|995.8|996.2|995.8|996|995.6|1456
1622727210000|2021-06-03 13:33:30|996|995.6|995.6|995.2|996.2|995.6|995.4|995|38944
1622727220000|2021-06-03 13:33:40|995.4|995|995.2|995|995.6|995.2|995.2|995|20755
1622727230000|2021-06-03 13:33:50|995|994.8|995|994.6|995.2|994.8|994.8|994.6|10034
1622727240000|2021-06-03 13:34:00|995.2|994.8|995.4|995|995.4|995.2|995|994.8|6916
1622727250000|2021-06-03 13:34:10|995.6|995.2|995.6|995.2|995.8|995.4|995.4|995.2|804
1622727270000|2021-06-03 13:34:30|995.4|995|995.2|995|995.4|995|995|994.8|4216
1622727280000|2021-06-03 13:34:40|995.4|995.2|995.8|995.4|995.8|995.4|995.4|995|3547
1622727290000|2021-06-03 13:34:50|996|995.6|995.8|995.6|996|995.6|995.8|995.6|4323
1622727300000|2021-06-03 13:35:00|996|995.8|996.2|996|996.4|996.2|996|995.8|6862
1622727320000|2021-06-03 13:35:20|996|995.8|995.8|995.4|996|995.8|995.6|995.2|26656
1622727330000|2021-06-03 13:35:30|996|995.6|996.2|995.8|996.2|996|996|995.6|3291
1622727340000|2021-06-03 13:35:40|996.4|996|996.2|996|996.4|996.2|996.2|996|4714
1622727350000|2021-06-03 13:35:50|996|995.8|996.2|995.8|996.2|996|996|995.8|5357
1622727360000|2021-06-03 13:36:00|996|996|996.2|995.8|996.2|996|996|995.8|650
1622727380000|2021-06-03 13:36:20|996.4|996|996.8|996.4|996.8|996.4|996.4|996|4224
1622727390000|2021-06-03 13:36:30|996.6|996.6|996.8|996.4|996.8|996.6|996.6|996.4|281
1622727400000|2021-06-03 13:36:40||996.6||996.4||996.6||996.4|0
1622727410000|2021-06-03 13:36:50|996.6|996.6|996.8|996.4|996.8|996.6|996.6|996.4|466
1622727430000|2021-06-03 13:37:10|997|996.6|997|996.8|997.4|997.2|997|996.6|9299
1622727440000|2021-06-03 13:37:20|996.8|996.6|997|996.6|997|996.8|996.8|996.6|6326
1622727450000|2021-06-03 13:37:30|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|0
1622727470000|2021-06-03 13:37:50|997||997.2||997.2||997||639
1622727480000|2021-06-03 13:38:00|997|996.6|997|996.6|997|996.6|996.8|996.6|1491
1622727490000|2021-06-03 13:38:10|996.8|996.4|996.4|996|997|996.4|996.4|996|1587
1622727500000|2021-06-03 13:38:20|996.2||996.4||996.4||996.2||2140
1622727510000|2021-06-03 13:38:30|996.2|995.8|996.2|995.8|996.2|996|996|995.8|5733
1622727520000|2021-06-03 13:38:40|996.4|996|996|995.8|996.4|996|996|995.6|1050
1622727530000|2021-06-03 13:38:50|996.2|996|996.6|996.2|996.8|996.4|996.2|996|3880
1622727540000|2021-06-03 13:39:00|996.8|996.4|996.8|996.4|996.8|996.6|996.6|996.4|2500
1622727550000|2021-06-03 13:39:10|996.6||996.8||996.8||996.6||2722
1622727560000|2021-06-03 13:39:20|996.6||996.6||996.6||996.6||2000
1622727570000|2021-06-03 13:39:30|996.4|996.2|996.6|996.2|996.6|996.4|996.4|996.2|751
1622727580000|2021-06-03 13:39:40|996.4|996|996.4|996|996.4|996|996.2|996|2573
1622727600000|2021-06-03 13:40:00||996.2||996.2||996.2||996.2|0
1622727610000|2021-06-03 13:40:10|996.6|996.4|997.2|996.8|997.4|997.2|996.6|996.4|15887
1622727620000|2021-06-03 13:40:20|997|997|997.4|997.2|997.4|997.2|997|996.8|3422
1622727630000|2021-06-03 13:40:30|997.2|997|997.4|997|997.4|997|997.2|996.8|1222
1622727640000|2021-06-03 13:40:40|997.2|997.2|997.4|997.2|997.4|997.2|997.2|997|1242
1622727660000|2021-06-03 13:41:00|||||||||578
1622727670000|2021-06-03 13:41:10|997.2|997|997.4|997|997.4|997|997.2|997|5349
1622727680000|2021-06-03 13:41:20|997.6|997.2|997.6|997.4|997.6|997.4|997.6|997.2|1266
1622727690000|2021-06-03 13:41:30|997.4|997.2|997.4|997|997.6|997.4|997.4|997|5396
1622727700000|2021-06-03 13:41:40|997.2|996.8|997.2|996.8|997.2|997|997|996.8|5749
1622727710000|2021-06-03 13:41:50|997.4|997|997.4|997|997.6|997.2|997.4|997|4528
1622727720000|2021-06-03 13:42:00|997.2|997.2|997.4|997|997.4|997.2|997.2|997|2592
1622727730000|2021-06-03 13:42:10|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|0
1622727760000|2021-06-03 13:42:40|997.4|997|997|996.8|997.4|997|997|996.8|4895
1622727770000|2021-06-03 13:42:50|997.2|997|997.4|997.2|997.4|997.2|997|996.6|8738
1622727780000|2021-06-03 13:43:00|997.6|997.4|997.4|997|997.6|997.4|997.2|997|14655
1622727790000|2021-06-03 13:43:10|||||||||100
1622727810000|2021-06-03 13:43:30|997.2|996.8|997|996.6|997.2|996.8|996.8|996.6|11754
1622727820000|2021-06-03 13:43:40|997.2|996.8|997.4|997|997.4|997.2|997|996.6|7515
1622727830000|2021-06-03 13:43:50||997.2||997.2||997.2||997.2|0
1622727840000|2021-06-03 13:44:00|997.2|997|997.4|997|997.4|997|997.2|997|2234
1622727850000|2021-06-03 13:44:10|997.2|996.8|997.6|997.2|997.6|997.2|997|996.8|23391
1622727860000|2021-06-03 13:44:20|997.8|997.4|997.4|997.2|997.8|997.4|997.4|997.2|2720
1622727870000|2021-06-03 13:44:30|997.6|997.4|997.6|997.2|997.6|997.4|997.6|997.2|455
1622727890000|2021-06-03 13:44:50|997.4||997.4||997.4||997.4||56
1622727910000|2021-06-03 13:45:10||997||997.2||997.2||997|201
1622727920000|2021-06-03 13:45:20|997.2|997|997.4|997|997.4|997.2|997.2|997|5161
1622727930000|2021-06-03 13:45:30|997.6|997.2|998|997.6|998|997.8|997.6|997.2|6983
1622727940000|2021-06-03 13:45:40|998.2|997.8|998.4|998.2|998.8|998.6|998.2|997.6|30072
1622727950000|2021-06-03 13:45:50|998.2|998|998.4|998|998.4|998.2|998.2|998|1185
1622727960000|2021-06-03 13:46:00|998.2|998.2|998.4|998.2|998.4|998.2|998.2|998|1500
1622727980000|2021-06-03 13:46:20|998.6|998.4|998.4|998|998.6|998.4|998.2|998|3753
1622727990000|2021-06-03 13:46:30|998.6|998.2|998.4|998.2|998.6|998.4|998.4|998.2|1170
1622728000000|2021-06-03 13:46:40|998.6|998.4|998.8|998.4|999|998.6|998.6|998.4|2216
1622728010000|2021-06-03 13:46:50|998.6|998.2|998.6|998.2|998.6|998.2|998.4|998.2|1283
1622728020000|2021-06-03 13:47:00|998.8|998.4|998.6|998.4|998.8|998.6|998.6|998.4|222
1622728030000|2021-06-03 13:47:10|998.8|998.6|998.8|998.4|999|998.6|998.8|998.4|1230
1622728070000|2021-06-03 13:47:50|999|998.6|999.4|999|999.8|999.6|999|998.4|51221
1622728090000|2021-06-03 13:48:10|999.6|999.2|1000.5|1000|1000.5|1000|999.6|999.2|216742
1622728100000|2021-06-03 13:48:20|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|6764
1622728110000|2021-06-03 13:48:30|1000|999.8|999.8|999.4|1000.5|1000|999.6|999.4|7867
1622728120000|2021-06-03 13:48:40|999.6|999.2|999.8|999.4|999.8|999.4|999.2|998.8|22717
1622728130000|2021-06-03 13:48:50|999.6|999.2|999.6|999.2|999.8|999.4|999.6|999.2|4423
1622728140000|2021-06-03 13:49:00|999.8|999.4|999.8|999.4|999.8|999.4|999.6|999.2|305
1622728150000|2021-06-03 13:49:10|999.6|999.2|999.8|999.2|999.8|999.4|999.6|999.2|500
1622728160000|2021-06-03 13:49:20||999.4||999.4||999.4||999.4|0
1622728170000|2021-06-03 13:49:30|999.6|999.2|999.6|999.2|999.6|999.2|999.4|999.2|1905
1622728180000|2021-06-03 13:49:40|999.4|999.4|999.6|999.2|999.6|999.4|999.4|999.2|1408
1622728190000|2021-06-03 13:49:50|999.4|999.4|999.6|999.2|999.6|999.4|999.4|999.2|13930
1622728200000|2021-06-03 13:50:00||999.4||999.4||999.4||999.4|0
1622728210000|2021-06-03 13:50:10|||||||||2500
1622728220000|2021-06-03 13:50:20|999.4|999.2|999.6|999.4|999.6|999.4|999.4|999.2|462
1622728230000|2021-06-03 13:50:30|999.4|999.2|999.8|999.4|1000|999.6|999.2|998.8|47303
1622728240000|2021-06-03 13:50:40|999.6|999.2|999.6|999.2|999.8|999.4|999.4|999.2|2650
1622728250000|2021-06-03 13:50:50|999.8|999.4|999.6|999.4|999.8|999.6|999.4|999.2|1941
1622728260000|2021-06-03 13:51:00|999.8|999.6|999.8|999.6|999.8|999.6|999.6|999.4|3180
1622728270000|2021-06-03 13:51:10|999.6|999.4|999.8|999.4|999.8|999.6|999.6|999.4|253
1622728280000|2021-06-03 13:51:20|999.6|999.2|999.4|999|999.8|999.2|999|998.8|22830
1622728290000|2021-06-03 13:51:30|999.2|998.8|999.2|998.8|999.4|999|999|998.8|419
1622728300000|2021-06-03 13:51:40|999.4|999|999.4|999|999.6|999.4|999.2|999|11917
1622728310000|2021-06-03 13:51:50|999.6|999.2|999.6|999.2|999.6|999.4|999.6|999.2|3451
1622728330000|2021-06-03 13:52:10|999.4||999.6||999.6||999.4||1375
1622728340000|2021-06-03 13:52:20|999.4||999.6||999.6||999.4||1650
1622728360000|2021-06-03 13:52:40|999.8|999.4|1000|999.8|1000|999.8|999.8|999.4|8934
1622728370000|2021-06-03 13:52:50|1000.5|1000|1000.5|1000|1000.5|1000|1000|999.8|41100
1622728380000|2021-06-03 13:53:00|1000|999.8|1001|1000|1001|1000|1000|999.8|49982
1622728390000|2021-06-03 13:53:10|1000.5|1000.5|1000.5|1000|1000.5|1000.5|1000.5|1000|14823
1622728400000|2021-06-03 13:53:20|||||||||17561
1622728430000|2021-06-03 13:53:50|||||||||3733
1622728450000|2021-06-03 13:54:10|||||||||1581
1622728490000|2021-06-03 13:54:50|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|4820
1622728500000|2021-06-03 13:55:00|1000|999.8|1000|999.8|1000.5|1000|1000|999.8|9824
1622728510000|2021-06-03 13:55:10|||||||||1041
1622728520000|2021-06-03 13:55:20|||||||||350
1622728530000|2021-06-03 13:55:30|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|671
1622728540000|2021-06-03 13:55:40|||||||||100
1622728550000|2021-06-03 13:55:50|||||||||16860
1622728560000|2021-06-03 13:56:00|||||||||5444
1622728570000|2021-06-03 13:56:10|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|23320
1622728600000|2021-06-03 13:56:40|||||||||1178
1622728610000|2021-06-03 13:56:50|||||||||10351
1622728620000|2021-06-03 13:57:00|||||||||118
1622728630000|2021-06-03 13:57:10|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|17802
1622728640000|2021-06-03 13:57:20|1001|1000.5|1001|1000|1001|1000.5|1001|1000|8703
1622728650000|2021-06-03 13:57:30||1000.5||1000.5||1000.5||1000.5|0
1622728660000|2021-06-03 13:57:40||1000||1000||1000.5||1000|5619
1622728670000|2021-06-03 13:57:50||1000.5||1000.5||1000.5||1000.5|0
1622728690000|2021-06-03 13:58:10|||||||||8840
1622728710000|2021-06-03 13:58:30|||||||||100
1622728720000|2021-06-03 13:58:40|||||||||30
1622728740000|2021-06-03 13:59:00|1000.5|1000|1000.5|1000|1000.5|1000.5|1000.5|1000|3213
1622728750000|2021-06-03 13:59:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|4952
1622728760000|2021-06-03 13:59:20||1000||1000.5||1000.5||1000|1392
1622728770000|2021-06-03 13:59:30||1000||1000||1000||1000|3226
1622728780000|2021-06-03 13:59:40||1000.5||1000.5||1000.5||1000.5|1500
1622728790000|2021-06-03 13:59:50||1000||1000||1000||1000|261
1622728810000|2021-06-03 14:00:10||1000.5||1000.5||1000.5||1000.5|26993
1622728820000|2021-06-03 14:00:20|||||||||5000
1622728840000|2021-06-03 14:00:40|||||||||15501
1622728850000|2021-06-03 14:00:50|||||||||1100
1622728860000|2021-06-03 14:01:00|||||||||6352
1622728870000|2021-06-03 14:01:10|||||||||162
1622728890000|2021-06-03 14:01:30|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|29480
1622728900000|2021-06-03 14:01:40|1001|1000.5|1001|1000|1001|1000.5|1001|1000|1937
1622728910000|2021-06-03 14:01:50|1000.5|999.8|1000.5|1000|1000.5|1000|1000|999.8|38620
1622728920000|2021-06-03 14:02:00|1001|1000.5|1001|1000|1001|1000.5|1000.5|1000|2558
1622728930000|2021-06-03 14:02:10||1000.5||1000.5||1000.5||1000.5|466
1622728940000|2021-06-03 14:02:20|1000.5|1000|1001|1000|1001|1000|1000.5|1000|8717
1622728950000|2021-06-03 14:02:30||1000.5||1000.5||1000.5||1000.5|0
1622728960000|2021-06-03 14:02:40||1000||1000||1000.5||1000|2178
1622728970000|2021-06-03 14:02:50||1000.5||1000||1000.5||1000|0
1622728980000|2021-06-03 14:03:00||1000.5||1000.5||1000.5||1000.5|0
1622728990000|2021-06-03 14:03:10|||||||||20
1622729040000|2021-06-03 14:04:00|||||||||2424
1622729050000|2021-06-03 14:04:10|||||||||1200
1622729060000|2021-06-03 14:04:20|||||||||307
1622729080000|2021-06-03 14:04:40||1000||1000||1000.5||1000|18921
1622729090000|2021-06-03 14:04:50||1000.5||1000||1000.5||1000|321
1622729110000|2021-06-03 14:05:10||1000.5||1000.5||1000.5||1000.5|0
1622729130000|2021-06-03 14:05:30|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|7425
1622729160000|2021-06-03 14:06:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000|8782
1622729170000|2021-06-03 14:06:10||1000||1000||1000.5||1000|2197
1622729190000|2021-06-03 14:06:30||1000.5||1000||1000.5||1000|1800
1622729200000|2021-06-03 14:06:40||1000.5||1000.5||1000.5||1000.5|0
1622729240000|2021-06-03 14:07:20|||||||||100
1622729250000|2021-06-03 14:07:30|||||||||7265
1622729260000|2021-06-03 14:07:40|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|12466
1622729270000|2021-06-03 14:07:50|||||||||100
1622729340000|2021-06-03 14:09:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|39116
1622729400000|2021-06-03 14:10:00|||||||||1010
1622729410000|2021-06-03 14:10:10||1000||1000.5||1000.5||1000|33617
1622729450000|2021-06-03 14:10:50|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|13296
1622729460000|2021-06-03 14:11:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|8569
1622729480000|2021-06-03 14:11:20|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|7786
1622729490000|2021-06-03 14:11:30|1001||1001||1001||1001||0
1622729510000|2021-06-03 14:11:50||1000.5||1000.5||1000.5||1000.5|1008
1622729530000|2021-06-03 14:12:10|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|19752
1622729540000|2021-06-03 14:12:20|||||||||30
1622729550000|2021-06-03 14:12:30|||||||||2000
1622729570000|2021-06-03 14:12:50|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|2349
1622729580000|2021-06-03 14:13:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|433
1622729590000|2021-06-03 14:13:10|||||||||300
1622729600000|2021-06-03 14:13:20|||||||||410
1622729630000|2021-06-03 14:13:50|1000.5|1000|1001|1000|1001|1000.5|1000.5|1000|6709
1622729640000|2021-06-03 14:14:00||1000.5||1000.5||1000.5||1000.5|0
1622729650000|2021-06-03 14:14:10||1000||1000||1000.5||1000|2748
1622729680000|2021-06-03 14:14:40|1000.5|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|9610
1622729690000|2021-06-03 14:14:50|||||||||16115
1622729720000|2021-06-03 14:15:20|1000|999.8|1001|1000|1001|1000.5|1000|999.8|34738
1622729730000|2021-06-03 14:15:30|1000.5||1000.5||1000.5||1000.5||0
1622729740000|2021-06-03 14:15:40|1000|999.8|1001|1000|1001|1000.5|999.8|999.4|83336
1622729750000|2021-06-03 14:15:50|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000.5|3644
1622729760000|2021-06-03 14:16:00|1000.5|1000|1001|1000.5|1001|1000.5|1000|999.8|45651
1622729770000|2021-06-03 14:16:10|1001.5|1001|1001.5|1001|1001.5|1001|1001|1000.5|25152
1622729780000|2021-06-03 14:16:20|1001|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|446
1622729800000|2021-06-03 14:16:40|1001|1001|1001|1000.5|1001|1001|1001|1000.5|3082
1622729810000|2021-06-03 14:16:50|||||||||1053
1622729830000|2021-06-03 14:17:10|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|14906
1622729840000|2021-06-03 14:17:20||1000||1000||1000||1000|1290
1622729850000|2021-06-03 14:17:30||1000.5||1000.5||1000.5||1000.5|0
1622729860000|2021-06-03 14:17:40|||||||||745
1622729870000|2021-06-03 14:17:50||1000||1000||1000||1000|118
1622729880000|2021-06-03 14:18:00|1000.5||1000.5||1000.5||1000.5||0
1622729890000|2021-06-03 14:18:10|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|22057
1622729900000|2021-06-03 14:18:20|1000|999.8|1000|999.8|1000.5|999.8|999.8|999.6|7073
1622729910000|2021-06-03 14:18:30|999.8|999.6|999.8|999.6|1000.5|999.8|999.6|999.4|15594
1622729920000|2021-06-03 14:18:40|1000|999.8|1000.5|1000|1000.5|1000|1000|999.6|633
1622729930000|2021-06-03 14:18:50|1000|999.8|1000.5|1000|1000.5|1000|1000|999.6|10974
1622729950000|2021-06-03 14:19:10|||||||||1000
1622729970000|2021-06-03 14:19:30|||||||||350
1622729980000|2021-06-03 14:19:40|||||||||4000
1622729990000|2021-06-03 14:19:50|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|863
1622730060000|2021-06-03 14:21:00|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.8|20881
1622730070000|2021-06-03 14:21:10||1000||999.8||1000||999.8|2302
1622730080000|2021-06-03 14:21:20|1000|1000|999.8|999.4|1000|1000|999.8|999.4|9774
1622730090000|2021-06-03 14:21:30||999.6||999.4||999.6||999.4|109
1622730140000|2021-06-03 14:22:20||999.6||999.4||999.6||999.4|2763
1622730150000|2021-06-03 14:22:30|999.6|999.6|999.8|999.4|999.8|999.6|999.6|999.4|4341
1622730160000|2021-06-03 14:22:40|||||||||47
1622730230000|2021-06-03 14:23:50|999.6||999.6||999.6||999.6||1396
1622730240000|2021-06-03 14:24:00|999.4|999.2|999.4|999|999.4|999.2|999.2|999|10549
1622730250000|2021-06-03 14:24:10|999.2|998.8|999.2|999|999.2|999|999|998.8|22722
1622730260000|2021-06-03 14:24:20|999.4|999.2|999.4|999.2|999.4|999.2|999.2|999|4451
1622730270000|2021-06-03 14:24:30|||||||||513
1622730280000|2021-06-03 14:24:40||999||999||999.2||999|9
1622730320000|2021-06-03 14:25:20|||||||||585
1622730330000|2021-06-03 14:25:30|||||||||1
1622730370000|2021-06-03 14:26:10|999.2||999.2||999.2||999.2||31196
1622730380000|2021-06-03 14:26:20|||||||||676
1622730390000|2021-06-03 14:26:30|999|998.8|999.4|999.2|999.4|999.2|999|998.8|14279
1622730400000|2021-06-03 14:26:40|999.2|999|999.4|999.2|999.4|999.2|999.2|999|3993
1622730410000|2021-06-03 14:26:50||999||999||999||999|299
1622730420000|2021-06-03 14:27:00|999.6|999.2|999.6|999.4|999.6|999.4|999.6|999.2|3601
1622730430000|2021-06-03 14:27:10|999.4|999.2|999.6|999.4|999.6|999.4|999.4|999.2|2096
1622730440000|2021-06-03 14:27:20||999.2||999.4||999.4||999.2|573
1622730450000|2021-06-03 14:27:30|||||||||1121
1622730460000|2021-06-03 14:27:40|||||||||16
1622730470000|2021-06-03 14:27:50|999.8|999.6|999.8|999.6|999.8|999.6|999.8|999.6|1939
1622730480000|2021-06-03 14:28:00|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.6|11378
1622730490000|2021-06-03 14:28:10|1000|1000|999.8|999.6|1000|1000|999.8|999.6|9069
1622730500000|2021-06-03 14:28:20|||||||||609
1622730510000|2021-06-03 14:28:30|1000|999.8|1000|999.6|1000|999.8|999.8|999.6|874
1622730520000|2021-06-03 14:28:40|999.8||999.8||999.8||999.8||2303
1622730530000|2021-06-03 14:28:50|1000|999.8|1000|999.8|1000.5|1000|1000|999.6|2094
1622730540000|2021-06-03 14:29:00|1000.5|1000|1000|999.8|1000.5|1000|1000|999.6|9092
1622730550000|2021-06-03 14:29:10|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|491
1622730560000|2021-06-03 14:29:20||999.8||1000||1000||999.8|560
1622730570000|2021-06-03 14:29:30||999.8||999.8||999.8||999.8|790
1622730580000|2021-06-03 14:29:40||1000||1000||1000||999.8|0
1622730610000|2021-06-03 14:30:10|||||||||6518
1622730620000|2021-06-03 14:30:20|||||||||20
1622730630000|2021-06-03 14:30:30|||||||||2
1622730650000|2021-06-03 14:30:50|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|19211
1622730660000|2021-06-03 14:31:00|||||||||2507
1622730680000|2021-06-03 14:31:20|||||||||301
1622730690000|2021-06-03 14:31:30|||||||||40
1622730700000|2021-06-03 14:31:40|||||||||10412
1622730720000|2021-06-03 14:32:00|||||||||1780
1622730730000|2021-06-03 14:32:10|||||||||6130
1622730740000|2021-06-03 14:32:20|||||||||810
1622730750000|2021-06-03 14:32:30|||||||||181
1622730760000|2021-06-03 14:32:40|||||||||2242
1622730770000|2021-06-03 14:32:50|||||||||32
1622730780000|2021-06-03 14:33:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|16481
1622730790000|2021-06-03 14:33:10|||||||||400
1622730800000|2021-06-03 14:33:20|||||||||572
1622730820000|2021-06-03 14:33:40|1000.5|1000|1000.5|1000|1001|1000|1000.5|1000|7691
1622730830000|2021-06-03 14:33:50|||||||||488
1622730930000|2021-06-03 14:35:30|||||||||515
1622730940000|2021-06-03 14:35:40|||||||||2
1622730950000|2021-06-03 14:35:50|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|19174
1622730960000|2021-06-03 14:36:00|||||||||3201
1622730970000|2021-06-03 14:36:10|||||||||6
1622730990000|2021-06-03 14:36:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|5316
1622731000000|2021-06-03 14:36:40|||||||||2279
1622731010000|2021-06-03 14:36:50||1000.5||1000.5||1001||1000.5|14526
1622731050000|2021-06-03 14:37:30|1001||1001.5||1001.5||1001||3521
1622731080000|2021-06-03 14:38:00|1001||1001||1001||1001||363
1622731090000|2021-06-03 14:38:10|||||||||3146
1622731100000|2021-06-03 14:38:20|1001.5|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|720
1622731120000|2021-06-03 14:38:40|1001||1001||1001||1001||671
1622731130000|2021-06-03 14:38:50|||||||||4
1622731140000|2021-06-03 14:39:00|||||||||1207
1622731150000|2021-06-03 14:39:10||1000||1000||1000.5||1000|28608
1622731160000|2021-06-03 14:39:20|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000.5|3468
1622731170000|2021-06-03 14:39:30|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|4955
1622731180000|2021-06-03 14:39:40|||||||||259
1622731190000|2021-06-03 14:39:50|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|11296
1622731200000|2021-06-03 14:40:00|||||||||587
1622731230000|2021-06-03 14:40:30|||||||||160
1622731250000|2021-06-03 14:40:50|||||||||937
1622731260000|2021-06-03 14:41:00|1001||1000.5||1001||1000.5||4943
1622731270000|2021-06-03 14:41:10|1001|1000.5|1001|1000|1001|1000.5|1000.5|1000|1120
1622731300000|2021-06-03 14:41:40|||||||||278
1622731320000|2021-06-03 14:42:00|1000.5|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|4642
1622731330000|2021-06-03 14:42:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000|4928
1622731340000|2021-06-03 14:42:20|||||||||2265
1622731350000|2021-06-03 14:42:30|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|18658
1622731360000|2021-06-03 14:42:40|||||||||75
1622731370000|2021-06-03 14:42:50|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|1747
1622731390000|2021-06-03 14:43:10|1001||1001||1001||1001||156
1622731400000|2021-06-03 14:43:20|||||||||574
1622731410000|2021-06-03 14:43:30|||||||||68
1622731420000|2021-06-03 14:43:40|||||||||10
1622731430000|2021-06-03 14:43:50|||||||||564
1622731440000|2021-06-03 14:44:00|||||||||56
1622731450000|2021-06-03 14:44:10|||||||||1
1622731470000|2021-06-03 14:44:30|||||||||3439
1622731480000|2021-06-03 14:44:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1000.5|10271
1622731490000|2021-06-03 14:44:50|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|3098
1622731500000|2021-06-03 14:45:00||1000.5||1000.5||1000.5||1000.5|0
1622731510000|2021-06-03 14:45:10||1001||1001||1001||1001|610
1622731520000|2021-06-03 14:45:20|1001|1000.5|1001|1000.5|1001.5|1000.5|1001|1000.5|1673
1622731530000|2021-06-03 14:45:30|||||||||1
1622731570000|2021-06-03 14:46:10|||||||||1786
1622731580000|2021-06-03 14:46:20|||||||||3285
1622731590000|2021-06-03 14:46:30|||||||||416
1622731600000|2021-06-03 14:46:40|||||||||223
1622731610000|2021-06-03 14:46:50|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|3648
1622731620000|2021-06-03 14:47:00|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|6966
1622731640000|2021-06-03 14:47:20|1001||1001.5||1001.5||1001||4488
1622731650000|2021-06-03 14:47:30||1001||1001||1001||1001|7
1622731670000|2021-06-03 14:47:50|||||||||2327
1622731700000|2021-06-03 14:48:20|||||||||395
1622731710000|2021-06-03 14:48:30|||||||||1
1622731730000|2021-06-03 14:48:50|||||||||10495
1622731740000|2021-06-03 14:49:00|1002|1001.5|1002.5|1002|1002.5|1002|1001.5|1001|37372
1622731750000|2021-06-03 14:49:10|1003|1002.5|1003.5|1003|1003.5|1003|1003|1002.5|123950
1622731760000|2021-06-03 14:49:20||1002.5||1002.5||1002.5||1002.5|5185
1622731770000|2021-06-03 14:49:30|1003||1003||1003||1003||0
1622731780000|2021-06-03 14:49:40|||||||||4259
1622731790000|2021-06-03 14:49:50|||||||||2855
1622731800000|2021-06-03 14:50:00|||||||||4448
1622731810000|2021-06-03 14:50:10|||||||||926
1622731820000|2021-06-03 14:50:20|||||||||5084
1622731830000|2021-06-03 14:50:30||1002||1002||1002.5||1002|7249
1622731880000|2021-06-03 14:51:20|1002.5||1002.5||1002.5||1002.5||4415
1622731890000|2021-06-03 14:51:30|1003||1003||1003||1003||6837
1622731900000|2021-06-03 14:51:40||1002.5||1002.5||1002.5||1002.5|6267
1622731910000|2021-06-03 14:51:50|||||||||4460
1622731920000|2021-06-03 14:52:00||1002||1002||1002||1002|310
1622731930000|2021-06-03 14:52:10|1002.5|1002.5|1003|1002.5|1003|1002.5|1002.5|1002|2586
1622731940000|2021-06-03 14:52:20||1002||1002||1002||1002|540
1622731970000|2021-06-03 14:52:50||1002.5||1002.5||1002.5||1002.5|0
1622731980000|2021-06-03 14:53:00|||||||||756
1622731990000|2021-06-03 14:53:10|||||||||250
1622732000000|2021-06-03 14:53:20|||||||||5509
1622732010000|2021-06-03 14:53:30|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|512
1622732020000|2021-06-03 14:53:40||1002.5||1002.5||1002.5||1002.5|391
1622732030000|2021-06-03 14:53:50|1003||1003||1003||1003||930
1622732040000|2021-06-03 14:54:00|||||||||6717
1622732050000|2021-06-03 14:54:10|||||||||7
1622732060000|2021-06-03 14:54:20|1003.5|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|12180
1622732070000|2021-06-03 14:54:30|1003||1003||1003.5||1003||1625
1622732110000|2021-06-03 14:55:10|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|27105
1622732120000|2021-06-03 14:55:20|||||||||872
1622732130000|2021-06-03 14:55:30|1002.5|1002|1003|1002|1003|1002|1002.5|1002|14313
1622732150000|2021-06-03 14:55:50|1002.5||1002.5||1002.5||1002.5||7735
1622732160000|2021-06-03 14:56:00|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|3605
1622732180000|2021-06-03 14:56:20|||||||||4364
1622732200000|2021-06-03 14:56:40|1003.5||1003||1003.5||1003||1928
1622732210000|2021-06-03 14:56:50|1003.5||1003.5||1003.5||1003.5||823
1622732250000|2021-06-03 14:57:30|1003||1003.5||1003.5||1003||2166
1622732260000|2021-06-03 14:57:40|||||||||171
1622732270000|2021-06-03 14:57:50|1003||1003||1003||1003||0
1622732280000|2021-06-03 14:58:00|1003.5||1003.5||1003.5||1003.5||0
1622732310000|2021-06-03 14:58:30|||||||||179
1622732330000|2021-06-03 14:58:50|1003||1003||1003||1003||0
1622732340000|2021-06-03 14:59:00|1003.5|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|2340
1622732350000|2021-06-03 14:59:10|1003||1003||1003||1003||35
1622732360000|2021-06-03 14:59:20|||||||||430
1622732370000|2021-06-03 14:59:30|||||||||472
1622732380000|2021-06-03 14:59:40|||||||||4791
1622732390000|2021-06-03 14:59:50|||||||||480
1622732400000|2021-06-03 15:00:00|||||||||800
1622732410000|2021-06-03 15:00:10|||||||||1131
1622732430000|2021-06-03 15:00:30|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|3261
1622732450000|2021-06-03 15:00:50|||||||||300
1622732480000|2021-06-03 15:01:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|7775
1622732490000|2021-06-03 15:01:30|||||||||390
1622732500000|2021-06-03 15:01:40|||||||||690
1622732510000|2021-06-03 15:01:50|||||||||10
1622732540000|2021-06-03 15:02:20|||||||||7407
1622732600000|2021-06-03 15:03:20|||||||||562
1622732610000|2021-06-03 15:03:30|||||||||8
1622732620000|2021-06-03 15:03:40|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|22632
1622732630000|2021-06-03 15:03:50|||||||||6327
1622732640000|2021-06-03 15:04:00|1002.5||1002||1002.5||1002||8968
1622732650000|2021-06-03 15:04:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1001.5|6253
1622732660000|2021-06-03 15:04:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|1882
1622732680000|2021-06-03 15:04:40|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|10995
1622732700000|2021-06-03 15:05:00|1002||1002||1002||1002||1586
1622732710000|2021-06-03 15:05:10|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|5048
1622732720000|2021-06-03 15:05:20|1002|1002|1002.5|1002|1002.5|1002|1002|1002|1000
1622732730000|2021-06-03 15:05:30|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|16178
1622732740000|2021-06-03 15:05:40|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|3279
1622732800000|2021-06-03 15:06:40|||||||||538
1622732820000|2021-06-03 15:07:00||1002||1001.5||1002||1001.5|380
1622732840000|2021-06-03 15:07:20|1002||1002||1002||1002||1320
1622732850000|2021-06-03 15:07:30|||||||||960
1622732870000|2021-06-03 15:07:50|||||||||948
1622732890000|2021-06-03 15:08:10|||||||||61
1622732900000|2021-06-03 15:08:20|||||||||575
1622732920000|2021-06-03 15:08:40|||||||||305
1622732930000|2021-06-03 15:08:50|||||||||43
1622732940000|2021-06-03 15:09:00|||||||||7642
1622732950000|2021-06-03 15:09:10|||||||||167
1622732970000|2021-06-03 15:09:30|||||||||44
1622732980000|2021-06-03 15:09:40|||||||||60
1622732990000|2021-06-03 15:09:50|||||||||937
1622733000000|2021-06-03 15:10:00|||||||||35643
1622733010000|2021-06-03 15:10:10|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|12166
1622733030000|2021-06-03 15:10:30|1001|1000.5|1002|1001|1002|1001.5|1001|1000.5|34170
1622733040000|2021-06-03 15:10:40||1001.5||1001||1001.5||1001|1997
1622733050000|2021-06-03 15:10:50||1001.5||1001.5||1001.5||1001.5|1586
1622733060000|2021-06-03 15:11:00|||||||||9418
1622733080000|2021-06-03 15:11:20|||||||||2899
1622733090000|2021-06-03 15:11:30|||||||||4
1622733100000|2021-06-03 15:11:40|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|13143
1622733110000|2021-06-03 15:11:50|1002.5|1002|1002|1001.5|1002.5|1002|1002|1001.5|12363
1622733120000|2021-06-03 15:12:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|8258
1622733150000|2021-06-03 15:12:30||1002||1002||1002||1002|819
1622733160000|2021-06-03 15:12:40|||||||||4257
1622733170000|2021-06-03 15:12:50|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|12517
1622733180000|2021-06-03 15:13:00|||||||||292
1622733200000|2021-06-03 15:13:20|||||||||4681
1622733210000|2021-06-03 15:13:30|||||||||963
1622733220000|2021-06-03 15:13:40|||||||||982
1622733230000|2021-06-03 15:13:50|1003|1002.5|1002.5|1002|1003|1002.5|1002.5|1002|10890
1622733240000|2021-06-03 15:14:00|||||||||4608
1622733250000|2021-06-03 15:14:10|||||||||1067
1622733260000|2021-06-03 15:14:20|||||||||956
1622733270000|2021-06-03 15:14:30|||||||||944
1622733280000|2021-06-03 15:14:40||1001.5||1002||1002||1001.5|2730
1622733300000|2021-06-03 15:15:00|||||||||5305
1622733320000|2021-06-03 15:15:20|||||||||169
1622733330000|2021-06-03 15:15:30||1001.5||1002||1002||1001.5|5064
1622733340000|2021-06-03 15:15:40|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|4573
1622733350000|2021-06-03 15:15:50|1002|1002|1002.5|1002|1002.5|1002|1002|1001.5|4168
1622733360000|2021-06-03 15:16:00|||||||||663
1622733370000|2021-06-03 15:16:10|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|5510
1622733380000|2021-06-03 15:16:20|1002|1001.5|1002|1001.5|1002.5|1001.5|1002|1001.5|8363
1622733390000|2021-06-03 15:16:30|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001.5|6163
1622733400000|2021-06-03 15:16:40|1002|1001.5|1002|1001.5|1002.5|1002|1002|1001.5|5539
1622733410000|2021-06-03 15:16:50|||||||||54
1622733430000|2021-06-03 15:17:10|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|18801
1622733440000|2021-06-03 15:17:20|1002|1002|1002|1001.5|1002.5|1002|1002|1001.5|4088
1622733470000|2021-06-03 15:17:50|||||||||348
1622733480000|2021-06-03 15:18:00|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|5275
1622733520000|2021-06-03 15:18:40|1003|1002.5|1003|1002|1003|1002.5|1002.5|1002|9873
1622733530000|2021-06-03 15:18:50|1002.5|1002.5|1003|1002|1003|1002.5|1002.5|1002|5152
1622733540000|2021-06-03 15:19:00|1002.5|1002.5|1003|1002.5|1003|1002.5|1002.5|1002.5|2958
1622733550000|2021-06-03 15:19:10|||||||||1633
1622733560000|2021-06-03 15:19:20|1003.5|1003|1003|1002.5|1003.5|1003|1003|1002.5|14285
1622733570000|2021-06-03 15:19:30|1003.5||1003.5||1003.5||1003||1977
1622733580000|2021-06-03 15:19:40|1003||1003.5||1003.5||1003||5651
1622733590000|2021-06-03 15:19:50|1003||1003||1003||1003||89
1622790080000|2021-06-04 07:01:20|1000|997.4|1001|999.8|1001|1000|998.6|995.6|206771
1622790090000|2021-06-04 07:01:30|1001.5|1000|1002|1001|1002|1001|1001.5|1000|9217
1622790120000|2021-06-04 07:02:00|||||||||914
1622790130000|2021-06-04 07:02:10|||||||||23
1622790140000|2021-06-04 07:02:20|||||||||16
1622790150000|2021-06-04 07:02:30|||||||||11
1622790160000|2021-06-04 07:02:40|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001|6015
1622790170000|2021-06-04 07:02:50|1003|1002|1003.5|1002.5|1003.5|1002.5|1003|1002|242
1622790200000|2021-06-04 07:03:20|1003|1002|1002.5|1001|1003.5|1002|1002|1001|10616
1622790210000|2021-06-04 07:03:30|1002|1000.5|1002|1000.5|1002|1000.5|1001.5|1000.5|6235
1622790230000|2021-06-04 07:03:50|||||||||24
1622790240000|2021-06-04 07:04:00|1001.5||1001.5||1001.5||1001.5||0
1622790250000|2021-06-04 07:04:10||1001||1000.5||1001||1000.5|3363
1622790260000|2021-06-04 07:04:20|1002||1002||1002||1002||0
1622790270000|2021-06-04 07:04:30|1002.5|1001|1002.5|1001|1002.5|1001.5|1002.5|1001|307
1622790280000|2021-06-04 07:04:40||1001.5||1001||1001.5||1001|503
1622790290000|2021-06-04 07:04:50||1001.5||1001.5||1001.5||1001.5|0
1622790310000|2021-06-04 07:05:10|||||||||85
1622790320000|2021-06-04 07:05:20|1003|1002|1003|1002|1003|1002|1003|1002|198
1622790330000|2021-06-04 07:05:30|1003.5||1003.5||1003.5||1003.5||0
1622790340000|2021-06-04 07:05:40||1002.5||1002.5||1002.5||1002.5|405
1622790370000|2021-06-04 07:06:10|1003|1002|1003.5|1002.5|1003.5|1002.5|1003|1002|6298
1622790380000|2021-06-04 07:06:20|1003|1002|1003.5|1002|1003.5|1002.5|1003|1002|521
1622790400000|2021-06-04 07:06:40||1002.5||1002.5||1002.5||1002|618
1622790410000|2021-06-04 07:06:50||1003||1003||1003||1003|102
1622790420000|2021-06-04 07:07:00|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1003|1002.5|987
1622790450000|2021-06-04 07:07:30|1003|1003|1003|1002|1003.5|1003|1002.5|1002|11792
1622790480000|2021-06-04 07:08:00|1002.5|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|11141
1622790490000|2021-06-04 07:08:10||1002||1001.5||1002||1001.5|30
1622790500000|2021-06-04 07:08:20|||||||||360
1622790510000|2021-06-04 07:08:30|1002|1001|1001.5|1001|1002|1001|1001.5|1001|1571
1622790520000|2021-06-04 07:08:40|1002||1002||1002||1002||2511
1622790530000|2021-06-04 07:08:50|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|2074
1622790540000|2021-06-04 07:09:00|1003|1002|1003|1002|1003|1002|1003|1002|3157
1622790550000|2021-06-04 07:09:10|1003.5|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|56
1622790560000|2021-06-04 07:09:20|||||||||87
1622790580000|2021-06-04 07:09:40|||||||||163
1622790590000|2021-06-04 07:09:50|1002.5|1002|1002.5|1002|1003|1002|1002.5|1002|4384
1622790600000|2021-06-04 07:10:00|1003||1003||1003||1002.5||1457
1622790610000|2021-06-04 07:10:10|||||||||408
1622790620000|2021-06-04 07:10:20|||||||||665
1622790630000|2021-06-04 07:10:30|||||||||2852
1622790670000|2021-06-04 07:11:10|||||||||249
1622790680000|2021-06-04 07:11:20|||||||||705
1622790690000|2021-06-04 07:11:30|||||||||3228
1622790700000|2021-06-04 07:11:40|1003.5|1002.5|1003.5|1002.5|1003.5|1003|1003|1002.5|4175
1622790710000|2021-06-04 07:11:50|1003||1003||1003.5||1003||595
1622790720000|2021-06-04 07:12:00|1002.5|1002|1003.5|1002.5|1003.5|1002.5|1002.5|1002|7798
1622790730000|2021-06-04 07:12:10|||||||||978
1622790740000|2021-06-04 07:12:20|||||||||490
1622790750000|2021-06-04 07:12:30|1003||1003||1003||1003||3269
1622790760000|2021-06-04 07:12:40|||||||||258
1622790770000|2021-06-04 07:12:50|1003.5||1003.5||1003.5||1003.5||45644
1622790780000|2021-06-04 07:13:00|||||||||409
1622790790000|2021-06-04 07:13:10||1003||1002.5||1003||1002.5|1951
1622790800000|2021-06-04 07:13:20|||||||||1133
1622790820000|2021-06-04 07:13:40|||||||||367
1622790830000|2021-06-04 07:13:50|||||||||455
1622790840000|2021-06-04 07:14:00|||||||||765
1622790850000|2021-06-04 07:14:10|1003|1002|1002.5|1002|1003.5|1002|1002.5|1002|13004
1622790870000|2021-06-04 07:14:30|||||||||1980
1622790880000|2021-06-04 07:14:40|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|3520
1622790890000|2021-06-04 07:14:50|1002|1001|1002|1001|1002|1001|1002|1001|1433
1622790900000|2021-06-04 07:15:00||1001.5||1001.5||1001.5||1001.5|368
1622790910000|2021-06-04 07:15:10|||||||||1282
1622790950000|2021-06-04 07:15:50|||||||||2167
1622790960000|2021-06-04 07:16:00|1002.5|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|6051
1622790970000|2021-06-04 07:16:10|||||||||812
1622790980000|2021-06-04 07:16:20|1002||1002.5||1002.5||1002||444
1622790990000|2021-06-04 07:16:30|1002|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|1669
1622791000000|2021-06-04 07:16:40|||||||||1171
1622791020000|2021-06-04 07:17:00|||||||||953
1622791030000|2021-06-04 07:17:10|1002||1002.5||1002.5||1002||383
1622791040000|2021-06-04 07:17:20|||||||||266
1622791050000|2021-06-04 07:17:30|||||||||906
1622791060000|2021-06-04 07:17:40|1002||1002.5||1002.5||1002||555
1622791070000|2021-06-04 07:17:50|||||||||1278
1622791080000|2021-06-04 07:18:00|1002||1002.5||1002.5||1002||481
1622791090000|2021-06-04 07:18:10|1002|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|2774
1622791110000|2021-06-04 07:18:30|||||||||1590
1622791120000|2021-06-04 07:18:40|1002||1002.5||1002.5||1002||813
1622791130000|2021-06-04 07:18:50|||||||||812
1622791140000|2021-06-04 07:19:00|||||||||459
1622791150000|2021-06-04 07:19:10|||||||||898
1622791160000|2021-06-04 07:19:20|||||||||637
1622791170000|2021-06-04 07:19:30|||||||||330
1622791180000|2021-06-04 07:19:40|1002||1002.5||1002.5||1002||323
1622791190000|2021-06-04 07:19:50|1002||1002||1002||1002||644
1622791200000|2021-06-04 07:20:00|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|20063
1622791210000|2021-06-04 07:20:10||1001||1001||1001||1001|2556
1622791220000|2021-06-04 07:20:20|||||||||475
1622791230000|2021-06-04 07:20:30|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|13634
1622791240000|2021-06-04 07:20:40|1002|1001|1002|1001|1002|1001.5|1001.5|1001|6314
1622791250000|2021-06-04 07:20:50|||||||||356
1622791260000|2021-06-04 07:21:00|||||||||1652
1622791270000|2021-06-04 07:21:10|||||||||478
1622791280000|2021-06-04 07:21:20|||||||||335
1622791290000|2021-06-04 07:21:30|||||||||550
1622791300000|2021-06-04 07:21:40|1002.5|1001.5|1002.5|1002|1002.5|1002|1002.5|1001.5|11111
1622791310000|2021-06-04 07:21:50|1003|1002.5|1004|1003|1004|1003|1003|1002|27611
1622791320000|2021-06-04 07:22:00|||||||||444
1622791330000|2021-06-04 07:22:10|||||||||1333
1622791350000|2021-06-04 07:22:30|||||||||750
1622791360000|2021-06-04 07:22:40|||||||||501
1622791370000|2021-06-04 07:22:50|||||||||455
1622791380000|2021-06-04 07:23:00|1003.5|1002|1005.5|1004.5|1005.5|1004.5|1003|1002|153641
1622791390000|2021-06-04 07:23:10|||||||||45
1622791400000|2021-06-04 07:23:20|||||||||2142
1622791420000|2021-06-04 07:23:40|||||||||983
1622791430000|2021-06-04 07:23:50|1005|1005|1005.5|1005|1005.5|1005|1005|1005|596
1622791440000|2021-06-04 07:24:00|1006|1005.5|1006|1005|1006|1005.5|1005.5|1005|39343
1622791450000|2021-06-04 07:24:10|||||||||830
1622791460000|2021-06-04 07:24:20|||||||||575
1622791470000|2021-06-04 07:24:30|||||||||606
1622791480000|2021-06-04 07:24:40|||||||||2384
1622791490000|2021-06-04 07:24:50|1006.5|1005.5|1006.5|1005.5|1006.5|1006|1006|1005.5|38099
1622791500000|2021-06-04 07:25:00|||||||||429
1622791510000|2021-06-04 07:25:10|||||||||432
1622791520000|2021-06-04 07:25:20|||||||||542
1622791530000|2021-06-04 07:25:30|1006|1005|1006|1005.5|1006.5|1005.5|1005.5|1005|22017
1622791540000|2021-06-04 07:25:40|1006.5||1006.5||1006.5||1006.5||3344
1622791550000|2021-06-04 07:25:50|1006||1006.5||1006.5||1006||3233
1622791560000|2021-06-04 07:26:00|||||||||606
1622791570000|2021-06-04 07:26:10|||||||||863
1622791580000|2021-06-04 07:26:20|||||||||381
1622791590000|2021-06-04 07:26:30|1006||1006||1006.5||1006||4553
1622791600000|2021-06-04 07:26:40|1006.5||1006.5||1006.5||1006.5||1117
1622791610000|2021-06-04 07:26:50|||||||||669
1622791620000|2021-06-04 07:27:00|||||||||546
1622791630000|2021-06-04 07:27:10|||||||||483
1622791640000|2021-06-04 07:27:20|1006||1006.5||1006.5||1006||26501
1622791650000|2021-06-04 07:27:30|||||||||1363
1622791660000|2021-06-04 07:27:40|||||||||693
1622791670000|2021-06-04 07:27:50|||||||||458
1622791680000|2021-06-04 07:28:00|||||||||476
1622791690000|2021-06-04 07:28:10|1006||1006.5||1006.5||1006||5508
1622791700000|2021-06-04 07:28:20|||||||||437
1622791710000|2021-06-04 07:28:30|||||||||559
1622791720000|2021-06-04 07:28:40|||||||||483
1622791730000|2021-06-04 07:28:50|1007|1006|1007|1006|1007|1006|1006.5|1005.5|12777
1622791740000|2021-06-04 07:29:00||1006.5||1006.5||1006.5||1006.5|3088
1622791750000|2021-06-04 07:29:10|||||||||149
1622791760000|2021-06-04 07:29:20|1007.5||1007||1007.5||1007||1137
1622791770000|2021-06-04 07:29:30|1007.5||1007.5||1007.5||1007.5||1949
1622791780000|2021-06-04 07:29:40|||||||||355
1622791790000|2021-06-04 07:29:50|||||||||503
1622791800000|2021-06-04 07:30:00||1007||1006.5||1007||1006.5|909
1622791810000|2021-06-04 07:30:10|||||||||165
1622791820000|2021-06-04 07:30:20|||||||||227
1622791830000|2021-06-04 07:30:30|1008|1007|1007.5|1007|1008|1007|1007.5|1007|5982
1622791840000|2021-06-04 07:30:40|1008||1008||1008||1008||1182
1622791850000|2021-06-04 07:30:50|||||||||205
1622791860000|2021-06-04 07:31:00|1007.5||1008||1008||1007.5||1205
1622791880000|2021-06-04 07:31:20|1007.5||1008||1008||1007.5||0
1622791890000|2021-06-04 07:31:30|||||||||145
1622791900000|2021-06-04 07:31:40|||||||||1233
1622791910000|2021-06-04 07:31:50|1007.5||1008||1008||1007.5||476
1622791920000|2021-06-04 07:32:00|1007.5|1006.5|1007|1006|1007.5|1007|1007|1006|19855
1622791930000|2021-06-04 07:32:10|1006.5|1005.5|1006.5|1005.5|1007|1005.5|1006.5|1005.5|997
1622791940000|2021-06-04 07:32:20|1006|1005|1006|1005|1006|1005|1005.5|1005|7564
1622791950000|2021-06-04 07:32:30|1005.5|1004.5|1005.5|1004.5|1005.5|1005|1005.5|1004.5|4750
1622791980000|2021-06-04 07:33:00|1006|1005|1005.5|1005|1006|1005.5|1005.5|1005|7533
1622791990000|2021-06-04 07:33:10||1004.5||1004.5||1004.5||1004.5|0
1622792000000|2021-06-04 07:33:20|1005|1004|1005|1004|1005|1004|1005|1004|7000
1622792010000|2021-06-04 07:33:30||1004.5||1004.5||1004.5||1004.5|0
1622792020000|2021-06-04 07:33:40||1004||1004||1004||1004|0
1622792030000|2021-06-04 07:33:50||1004.5||1004.5||1004.5||1004.5|1000
1622792040000|2021-06-04 07:34:00|1005.5|1004|1005.5|1004.5|1005.5|1005|1005|1004|5741
1622792050000|2021-06-04 07:34:10|1005|1004|1004.5|1003.5|1005|1004|1004|1003.5|6820
1622792090000|2021-06-04 07:34:50|||||||||120
1622792140000|2021-06-04 07:35:40|1004|1003|1004|1003|1004|1003|1004|1003|311
1622792200000|2021-06-04 07:36:40|1003.5|1002.5|1003|1002|1004|1002.5|1003|1002|0
1622792210000|2021-06-04 07:36:50||1002.5||1002.5||1002.5||1002.5|0
1622792220000|2021-06-04 07:37:00|1003.5||1003.5||1003.5||1003.5||3858
1622792250000|2021-06-04 07:37:30|1003|1003|1003.5|1002.5|1003.5|1003|1003|1002.5|2424
1622792320000|2021-06-04 07:38:40|1003||1003.5||1003.5||1003||4939
1622792340000|2021-06-04 07:39:00|1003||1003||1003||1003||0
1622792350000|2021-06-04 07:39:10|1003.5||1003.5||1003.5||1003.5||407
1622792380000|2021-06-04 07:39:40|1003||1003.5||1003.5||1003||0
1622792390000|2021-06-04 07:39:50|1003||1003||1003.5||1003||0
1622792400000|2021-06-04 07:40:00|1003.5||1003.5||1003.5||1003.5||1519
1622792430000|2021-06-04 07:40:30||1003||1002.5||1003||1002.5|1709
1622792480000|2021-06-04 07:41:20|1004|1003|1003.5|1002.5|1004|1003|1003.5|1002.5|7754
1622792490000|2021-06-04 07:41:30|1003||1003.5||1003.5||1003||0
1622792530000|2021-06-04 07:42:10||1003||1002.5||1003||1002.5|0
1622792540000|2021-06-04 07:42:20||1003||1002.5||1003||1002.5|0
1622792560000|2021-06-04 07:42:40|1003||1003.5||1003.5||1003||1239
1622792570000|2021-06-04 07:42:50|1003|1002|1003|1002|1003.5|1002|1003|1002|662
1622792630000|2021-06-04 07:43:50|1002.5|1002.5|1002.5|1002|1003|1002.5|1002.5|1001.5|8677
1622792640000|2021-06-04 07:44:00|1003|1002.5|1003|1002|1003|1002.5|1002.5|1002|4063
1622792670000|2021-06-04 07:44:30|1002.5||1002.5||1002.5||1002.5||2410
1622792680000|2021-06-04 07:44:40||1001.5||1002||1002||1001.5|1018
1622792710000|2021-06-04 07:45:10|||||||||4761
1622792730000|2021-06-04 07:45:30|||||||||1195
1622792740000|2021-06-04 07:45:40|||||||||100
1622792760000|2021-06-04 07:46:00|||||||||2164
1622792800000|2021-06-04 07:46:40|||||||||3980
1622792830000|2021-06-04 07:47:10|||||||||11530
1622792850000|2021-06-04 07:47:30|1002|1001.5|1002.5|1002|1002.5|1002|1002|1001.5|4369
1622792870000|2021-06-04 07:47:50|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|2000
1622792880000|2021-06-04 07:48:00|1002|1002|1002.5|1002|1002.5|1002|1002|1002|2044
1622792940000|2021-06-04 07:49:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|4032
1622792950000|2021-06-04 07:49:10|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|902
1622792960000|2021-06-04 07:49:20||1001.5||1001.5||1001.5||1001.5|0
1622792990000|2021-06-04 07:49:50||1002||1001.5||1002||1001.5|0
1622793010000|2021-06-04 07:50:10||1002||1002||1002||1002|0
1622793020000|2021-06-04 07:50:20||1001.5||1001.5||1001.5||1001.5|0
1622793060000|2021-06-04 07:51:00|1002||1002.5||1002.5||1002||532
1622793070000|2021-06-04 07:51:10||1002||1002||1002||1002|0
1622793080000|2021-06-04 07:51:20|||||||||606
1622793090000|2021-06-04 07:51:30|||||||||500
1622793100000|2021-06-04 07:51:40|||||||||659
1622793130000|2021-06-04 07:52:10|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|263
1622793140000|2021-06-04 07:52:20||1002||1002||1002||1002|0
1622793150000|2021-06-04 07:52:30|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|0
1622793210000|2021-06-04 07:53:30|1002.5|1002|1002.5|1001.5|1002.5|1002|1002.5|1001.5|2568
1622793220000|2021-06-04 07:53:40|1002||1002.5||1002.5||1002||0
1622793240000|2021-06-04 07:54:00||1002||1002||1002||1002|0
1622793260000|2021-06-04 07:54:20||1001.5||1001.5||1001.5||1001.5|0
1622793320000|2021-06-04 07:55:20||1002||1002||1002||1001.5|0
1622793360000|2021-06-04 07:56:00|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|3278
1622793410000|2021-06-04 07:56:50|1002||1002.5||1002.5||1002||1178
1622793440000|2021-06-04 07:57:20|1002||1002||1002||1002||0
1622793460000|2021-06-04 07:57:40|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|12921
1622793480000|2021-06-04 07:58:00|1001.5|1001|1002|1001|1002|1001|1001.5|1001|1666
1622793550000|2021-06-04 07:59:10|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|3022
1622793570000|2021-06-04 07:59:30|1002|1002|1002.5|1001.5|1002.5|1002|1002|1001.5|2660
1622793600000|2021-06-04 08:00:00||1002||1001.5||1002||1001.5|0
1622793630000|2021-06-04 08:00:30|1002||1002||1002||1002||0
1622793640000|2021-06-04 08:00:40|1002.5||1002.5||1002.5||1002.5||5246
1622793650000|2021-06-04 08:00:50|||||||||1
1622793670000|2021-06-04 08:01:10|1002||1002||1002||1002||3000
1622793690000|2021-06-04 08:01:30|||||||||527
1622793700000|2021-06-04 08:01:40|||||||||4204
1622793740000|2021-06-04 08:02:20|1001.5|1001|1002|1001.5|1002|1001.5|1001.5|1001|19932
1622793750000|2021-06-04 08:02:30|||||||||102
1622793810000|2021-06-04 08:03:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|8584
1622793820000|2021-06-04 08:03:40||1000.5||1000.5||1000.5||1000.5|2759
1622793850000|2021-06-04 08:04:10|1001|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|2605
1622793860000|2021-06-04 08:04:20|1001|1000|1001|1000.5|1001|1000.5|1000.5|1000|17734
1622793870000|2021-06-04 08:04:30|||||||||260
1622793880000|2021-06-04 08:04:40|||||||||3187
1622793890000|2021-06-04 08:04:50|||||||||3197
1622793900000|2021-06-04 08:05:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|6080
1622793910000|2021-06-04 08:05:10|1002|1001.5|1002|1001|1002|1001.5|1002|1001|9071
1622793920000|2021-06-04 08:05:20|1001.5|1001.5|1002|1001|1002|1001.5|1001.5|1001|816
1622793980000|2021-06-04 08:06:20||1001.5||1001.5||1001.5||1001.5|50
1622793990000|2021-06-04 08:06:30|||||||||1692
1622794010000|2021-06-04 08:06:50|1001.5|1001|1001.5|1001|1002|1001|1001.5|1001|2875
1622794020000|2021-06-04 08:07:00|1002|1001.5|1002|1001.5|1002|1001.5|1001.5|1001|10
1622794030000|2021-06-04 08:07:10||1001||1001||1001||1001|0
1622794070000|2021-06-04 08:07:50|1001.5||1001.5||1001.5||1001.5||237
1622794080000|2021-06-04 08:08:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|866
1622794090000|2021-06-04 08:08:10||1001||1001||1001||1001|0
1622794130000|2021-06-04 08:08:50|1001.5||1001.5||1002||1001.5||0
1622794200000|2021-06-04 08:10:00|1001|1000.5|1001.5|1000.5|1001.5|1001|1001|1000.5|6558
1622794230000|2021-06-04 08:10:30||1001||1001||1001||1001|0
1622794240000|2021-06-04 08:10:40|||||||||500
1622794260000|2021-06-04 08:11:00||1000.5||1001||1001||1000.5|0
1622794280000|2021-06-04 08:11:20|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|12626
1622794320000|2021-06-04 08:12:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|3924
1622794350000|2021-06-04 08:12:30|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|2913
1622794360000|2021-06-04 08:12:40|1001|1000.5|1001|1000.5|1001|1000.5|1000.5|1000|471
1622794420000|2021-06-04 08:13:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|51401
1622794430000|2021-06-04 08:13:50|||||||||1543
1622794460000|2021-06-04 08:14:20|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|9591
1622794560000|2021-06-04 08:16:00|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|39290
1622794570000|2021-06-04 08:16:10|1002||1002||1002||1001.5||3673
1622794590000|2021-06-04 08:16:30||1001.5||1001.5||1001.5||1001.5|0
1622794600000|2021-06-04 08:16:40||1001||1001||1001.5||1001|0
1622794630000|2021-06-04 08:17:10|1001.5||1001.5||1002||1001.5||2359
1622794650000|2021-06-04 08:17:30|1002||1002||1002||1002||0
1622794660000|2021-06-04 08:17:40||1001.5||1001.5||1001.5||1001.5|0
1622794670000|2021-06-04 08:17:50||1001||1001||1001||1001|0
1622794680000|2021-06-04 08:18:00|1001.5||1001.5||1001.5||1001.5||0
1622794710000|2021-06-04 08:18:30|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|20318
1622794740000|2021-06-04 08:19:00|||||||||530
1622794760000|2021-06-04 08:19:20|||||||||1206
1622794770000|2021-06-04 08:19:30||1000||1000||1000||1000|1963
1622794780000|2021-06-04 08:19:40||1000.5||1000.5||1000.5||1000.5|0
1622794800000|2021-06-04 08:20:00|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|5122
1622794810000|2021-06-04 08:20:10|||||||||1288
1622794830000|2021-06-04 08:20:30|||||||||8174
1622794850000|2021-06-04 08:20:50|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|37975
1622794880000|2021-06-04 08:21:20|1001||1001||1001||1001||2917
1622794890000|2021-06-04 08:21:30||1000.5||1000||1000.5||1000|0
1622794900000|2021-06-04 08:21:40||1000.5||1000.5||1000.5||1000.5|3072
1622794960000|2021-06-04 08:22:40|1000.5|1000|1001|1000|1001|1000|1000.5|1000|12153
1622794970000|2021-06-04 08:22:50||1000.5||1000.5||1000.5||1000.5|0
1622795000000|2021-06-04 08:23:20|||||||||5388
1622795090000|2021-06-04 08:24:50|||||||||617
1622795170000|2021-06-04 08:26:10|||||||||580
1622795220000|2021-06-04 08:27:00|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|7313
1622795230000|2021-06-04 08:27:10|1001|1000.5|1001|1000|1001|1000.5|1001|1000|8786
1622795240000|2021-06-04 08:27:20|1000.5||1000.5||1000.5||1000.5||1028
1622795250000|2021-06-04 08:27:30|1001||1001||1001||1001||0
1622795260000|2021-06-04 08:27:40||1000.5||1000||1000.5||1000|3419
1622795270000|2021-06-04 08:27:50|1000.5||1000.5||1000.5||1000.5||23016
1622795310000|2021-06-04 08:28:30|||||||||1000
1622795340000|2021-06-04 08:29:00|||||||||1633
1622795370000|2021-06-04 08:29:30|||||||||404
1622795410000|2021-06-04 08:30:10|||||||||1453
1622795420000|2021-06-04 08:30:20|1000|999.8|1000.5|1000|1000.5|1000|1000|999.6|13641
1622795440000|2021-06-04 08:30:40||999.8||1000||1000||999.8|228
1622795460000|2021-06-04 08:31:00||999.8||1000||1000||999.8|2000
1622795470000|2021-06-04 08:31:10||999.8||1000||1000||999.8|3000
1622795480000|2021-06-04 08:31:20||999.8||1000||1000||999.8|219
1622795490000|2021-06-04 08:31:30||999.8||1000||1000||999.8|0
1622795500000|2021-06-04 08:31:40||999.8||999.8||999.8||999.8|0
1622795520000|2021-06-04 08:32:00|1000|1000|1000.5|1000|1000.5|1000|1000|999.6|14683
1622795540000|2021-06-04 08:32:20||999.8||999.8||999.8||999.8|0
1622795550000|2021-06-04 08:32:30||1000||1000||1000||1000|0
1622795560000|2021-06-04 08:32:40||999.8||1000||1000||999.8|0
1622795570000|2021-06-04 08:32:50||999.8||1000||1000||999.8|0
1622795580000|2021-06-04 08:33:00|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|0
1622795590000|2021-06-04 08:33:10||999.8||999.8||999.8||999.8|0
1622795600000|2021-06-04 08:33:20|1000|1000|1000.5|1000|1000.5|1000|1000|999.8|447
1622795610000|2021-06-04 08:33:30||999.8||999.8||999.8||999.8|0
1622795620000|2021-06-04 08:33:40||1000||1000||1000||1000|0
1622795630000|2021-06-04 08:33:50||999.8||999.8||999.8||999.8|0
1622795640000|2021-06-04 08:34:00||1000||999.8||1000||999.8|0
1622795660000|2021-06-04 08:34:20||1000||1000||1000||1000|0
1622795670000|2021-06-04 08:34:30||999.8||999.8||1000||999.8|0
1622795680000|2021-06-04 08:34:40|1001.5|1001|1001|1000.5|1001.5|1001|1000.5|1000|183313
1622795690000|2021-06-04 08:34:50|1001.5|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|31444
1622795710000|2021-06-04 08:35:10|1002|1001.5|1002.5|1002|1002.5|1002|1001.5|1001|67704
1622795720000|2021-06-04 08:35:20|1003|1002.5|1003|1002.5|1003|1002.5|1002.5|1002.5|10703
1622795730000|2021-06-04 08:35:30|||||||||525
1622795740000|2021-06-04 08:35:40|||||||||1073
1622795750000|2021-06-04 08:35:50|||||||||59
1622795760000|2021-06-04 08:36:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1018
1622795810000|2021-06-04 08:36:50|||||||||1000
1622795860000|2021-06-04 08:37:40|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|14225
1622795880000|2021-06-04 08:38:00|1002.5|1002|1002.5|1002|1002.5|1002|1002|1001.5|12020
1622795980000|2021-06-04 08:39:40|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|842
1622795990000|2021-06-04 08:39:50||1002||1001.5||1002||1001.5|0
1622796000000|2021-06-04 08:40:00|1002|1002|1002.5|1002|1002.5|1002|1002|1002|2164
1622796010000|2021-06-04 08:40:10|1003|1002.5|1003|1002|1003|1002.5|1003|1002|6378
1622796030000|2021-06-04 08:40:30|1002.5||1003||1003||1002.5||1010
1622796100000|2021-06-04 08:41:40|1002.5|1001.5|1002|1001.5|1002.5|1001.5|1002|1001.5|3678
1622796120000|2021-06-04 08:42:00||1001||1001.5||1001.5||1001|706
1622796150000|2021-06-04 08:42:30||1001||1001||1001.5||1001|995
1622796170000|2021-06-04 08:42:50||1001.5||1001.5||1001.5||1001.5|0
1622796180000|2021-06-04 08:43:00||1001||1001||1001||1001|1178
1622796210000|2021-06-04 08:43:30||1001.5||1001.5||1001.5||1001.5|10
1622796220000|2021-06-04 08:43:40||1001||1001||1001||1001|2225
1622796230000|2021-06-04 08:43:50||1001.5||1001.5||1001.5||1001.5|0
1622796240000|2021-06-04 08:44:00||1001||1001||1001||1001|235
1622796260000|2021-06-04 08:44:20||1001.5||1001.5||1001.5||1001.5|0
1622796270000|2021-06-04 08:44:30||1001||1001||1001||1001|226
1622796280000|2021-06-04 08:44:40||1001.5||1001||1001.5||1001|0
1622796290000|2021-06-04 08:44:50|1001.5||1001.5||1002||1001.5||0
1622796300000|2021-06-04 08:45:00||1000.5||1000.5||1000.5||1000.5|557
1622796310000|2021-06-04 08:45:10|1001||1001||1001.5||1001||241
1622796320000|2021-06-04 08:45:20|1001.5||1001.5||1001.5||1001.5||3000
1622796340000|2021-06-04 08:45:40|1001||1001.5||1001.5||1001||0
1622796360000|2021-06-04 08:46:00||1001||1001||1001||1001|0
1622796410000|2021-06-04 08:46:50||1000.5||1000.5||1000.5||1000.5|1978
1622796440000|2021-06-04 08:47:20||1001||1001||1001||1001|0
1622796510000|2021-06-04 08:48:30|||||||||950
1622796540000|2021-06-04 08:49:00|||||||||239
1622796550000|2021-06-04 08:49:10|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|3106
1622796590000|2021-06-04 08:49:50|1001|1000.5|1001|1000.5|1001.5|1000.5|1001|1000.5|3458
1622796600000|2021-06-04 08:50:00|||||||||167
1622796660000|2021-06-04 08:51:00|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|1779
1622796670000|2021-06-04 08:51:10|||||||||221
1622796700000|2021-06-04 08:51:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|1677
1622796710000|2021-06-04 08:51:50|1001.5||1001||1001.5||1001||775
1622796720000|2021-06-04 08:52:00|1001.5||1001.5||1001.5||1001.5||0
1622796740000|2021-06-04 08:52:20|1001|1000|1001|1000.5|1001|1000.5|1001|1000|2468
1622796750000|2021-06-04 08:52:30|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|692
1622796760000|2021-06-04 08:52:40|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|728
1622796810000|2021-06-04 08:53:30|||||||||1662
1622796820000|2021-06-04 08:53:40|||||||||640
1622796860000|2021-06-04 08:54:20|||||||||5000
1622796900000|2021-06-04 08:55:00|1000.5|1000|1001|1000|1001|1000|1000.5|1000|2360
1622796910000|2021-06-04 08:55:10|1000.5|1000.5|1001|1000.5|1001|1000.5|1000.5|1000|2187
1622796920000|2021-06-04 08:55:20||1000||1000.5||1000.5||1000|226
1622796930000|2021-06-04 08:55:30||1000||1000||1000||1000|753
1622796940000|2021-06-04 08:55:40||1000.5||1000.5||1000.5||1000.5|0
1622796950000|2021-06-04 08:55:50||1000||1000.5||1000.5||1000|0
1622796960000|2021-06-04 08:56:00||1000||1000.5||1000.5||1000|3894
1622796970000|2021-06-04 08:56:10|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|3024
1622796980000|2021-06-04 08:56:20|1001|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|14984
1622797020000|2021-06-04 08:57:00|1001|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|16067
1622797050000|2021-06-04 08:57:30|1001||1001||1001.5||1001||232
1622797060000|2021-06-04 08:57:40|1001.5||1001.5||1001.5||1001.5||478
1622797070000|2021-06-04 08:57:50|1001||1001||1001||1001||0
1622797120000|2021-06-04 08:58:40||1000||1000||1000||1000|4936
1622797130000|2021-06-04 08:58:50||1000.5||1000||1000.5||1000|5
1622797160000|2021-06-04 08:59:20|1000.5|999.8|1000.5|999.8|1000.5|999.8|1000|999.6|22537
1622797170000|2021-06-04 08:59:30||1000||1000||1000||999.8|4790
1622797180000|2021-06-04 08:59:40||999.8||1000||1000||999.8|239
1622797200000|2021-06-04 09:00:00||999.8||1000||1000||999.8|1000
1622797240000|2021-06-04 09:00:40|||||||||452
1622797360000|2021-06-04 09:02:40|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|23489
1622797370000|2021-06-04 09:02:50|||||||||404
1622797430000|2021-06-04 09:03:50|||||||||150
1622797450000|2021-06-04 09:04:10|||||||||1000
1622797520000|2021-06-04 09:05:20|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|4590
1622797650000|2021-06-04 09:07:30|||||||||128
1622797710000|2021-06-04 09:08:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|24516
1622797720000|2021-06-04 09:08:40|1001|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|2084
1622797740000|2021-06-04 09:09:00|1001|1001|1001|1000.5|1001.5|1001|1001|1000.5|232
1622797750000|2021-06-04 09:09:10|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|1940
1622797760000|2021-06-04 09:09:20|1001|1001|1001.5|1001|1001.5|1001|1001|1001|685
1622797770000|2021-06-04 09:09:30|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|0
1622797840000|2021-06-04 09:10:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|293
1622797880000|2021-06-04 09:11:20|||||||||2250
1622797910000|2021-06-04 09:11:50|||||||||584
1622797920000|2021-06-04 09:12:00||1000.5||1000.5||1000.5||1000.5|525
1622797940000|2021-06-04 09:12:20|1001||1001||1001||1001||414
1622797960000|2021-06-04 09:12:40|||||||||2300
1622797970000|2021-06-04 09:12:50|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|1106
1622797980000|2021-06-04 09:13:00|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|1000
1622797990000|2021-06-04 09:13:10|||||||||64
1622798030000|2021-06-04 09:13:50||1001||1001||1001||1001|0
1622798060000|2021-06-04 09:14:20|||||||||1250
1622798110000|2021-06-04 09:15:10|||||||||2258
1622798130000|2021-06-04 09:15:30|||||||||1000
1622798220000|2021-06-04 09:17:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|10017
1622798260000|2021-06-04 09:17:40|1001.5|1001|1001|1000.5|1001.5|1001|1001|1000.5|4773
1622798270000|2021-06-04 09:17:50|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1000.5|9
1622798280000|2021-06-04 09:18:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|938
1622798290000|2021-06-04 09:18:10|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|62
1622798320000|2021-06-04 09:18:40|1001|1001|1001.5|1001|1001.5|1001|1001|1001|4026
1622798330000|2021-06-04 09:18:50|||||||||1000
1622798360000|2021-06-04 09:19:20|1001|1000.5|1001|1000.5|1001.5|1000.5|1001|1000.5|6468
1622798390000|2021-06-04 09:19:50|||||||||6407
1622798400000|2021-06-04 09:20:00|||||||||232
1622798420000|2021-06-04 09:20:20|||||||||497
1622798440000|2021-06-04 09:20:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|3737
1622798450000|2021-06-04 09:20:50||1000.5||1001||1001||1000.5|224
1622798470000|2021-06-04 09:21:10|1002|1001.5|1002|1001|1002|1001.5|1002|1001|6300
1622798480000|2021-06-04 09:21:20||1001.5||1001.5||1001.5||1001.5|0
1622798490000|2021-06-04 09:21:30|1002.5|1002|1002.5|1002|1003|1002.5|1002|1001.5|26199
1622798550000|2021-06-04 09:22:30||1001.5||1002||1002||1001.5|1958
1622798560000|2021-06-04 09:22:40|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|1206
1622798590000|2021-06-04 09:23:10|1002.5|1002|1002.5|1002|1003|1002|1002.5|1002|230
1622798670000|2021-06-04 09:24:30|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|319
1622798690000|2021-06-04 09:24:50|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|20987
1622798760000|2021-06-04 09:26:00|||||||||609
1622798770000|2021-06-04 09:26:10|||||||||228
1622798780000|2021-06-04 09:26:20|1002.5|1002|1002.5|1002|1003|1002|1002.5|1002|6000
1622798790000|2021-06-04 09:26:30|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|276
1622798820000|2021-06-04 09:27:00|1002.5|1002|1003|1002|1003|1002|1002.5|1002|0
1622798830000|2021-06-04 09:27:10||1002.5||1002.5||1002.5||1002.5|0
1622798840000|2021-06-04 09:27:20|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|3716
1622798850000|2021-06-04 09:27:30|1003|1002.5|1003|1002|1003|1002.5|1002.5|1002|1735
1622798870000|2021-06-04 09:27:50|1002.5|1002.5|1003|1002|1003|1002.5|1002.5|1002|420
1622798890000|2021-06-04 09:28:10||1002.5||1002||1002.5||1002|287
1622798900000|2021-06-04 09:28:20||1002.5||1002.5||1002.5||1002.5|0
1622798950000|2021-06-04 09:29:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1002.5|5487
1622798980000|2021-06-04 09:29:40|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|4813
1622799020000|2021-06-04 09:30:20|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|5606
1622799030000|2021-06-04 09:30:30|||||||||200
1622799080000|2021-06-04 09:31:20|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|1318
1622799090000|2021-06-04 09:31:30|1003.5||1003||1003.5||1003||8
1622799120000|2021-06-04 09:32:00|1003.5||1003.5||1003.5||1003||3004
1622799130000|2021-06-04 09:32:10|1003|1002|1003|1002.5|1003|1002.5|1002.5|1002|15810
1622799140000|2021-06-04 09:32:20|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|6
1622799160000|2021-06-04 09:32:40||1002.5||1002.5||1002.5||1002.5|0
1622799170000|2021-06-04 09:32:50|1003||1003||1003||1003||31
1622799190000|2021-06-04 09:33:10|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|673
1622799240000|2021-06-04 09:34:00|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1003|1002.5|0
1622799260000|2021-06-04 09:34:20||1003||1003||1003||1003|0
1622799280000|2021-06-04 09:34:40|1003|1002.5|1003.5|1002.5|1003.5|1003|1003|1002.5|0
1622799290000|2021-06-04 09:34:50||1003||1002.5||1003||1002.5|0
1622799310000|2021-06-04 09:35:10|1003||1003||1003||1003||0
1622799320000|2021-06-04 09:35:20|1002.5|1002|1003|1002.5|1003|1002.5|1002.5|1002|2157
1622799340000|2021-06-04 09:35:40|1003.5|1003|1003.5|1002.5|1003.5|1003|1003.5|1002.5|1484
1622799350000|2021-06-04 09:35:50||1003||1003||1003||1003|1000
1622799390000|2021-06-04 09:36:30|1004|1003.5|1004|1003|1004|1003.5|1003.5|1003|550
1622799400000|2021-06-04 09:36:40|1003.5||1003.5||1003.5||1003.5||0
1622799440000|2021-06-04 09:37:20|1004|1003.5|1003.5|1003|1004|1003.5|1003.5|1003|376
1622799460000|2021-06-04 09:37:40|||||||||1419
1622799680000|2021-06-04 09:41:20|||||||||150
1622799740000|2021-06-04 09:42:20|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|4029
1622799820000|2021-06-04 09:43:40|||||||||150
1622799830000|2021-06-04 09:43:50|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|4323
1622799840000|2021-06-04 09:44:00|||||||||3
1622799860000|2021-06-04 09:44:20|1002|1001.5|1002.5|1001.5|1002.5|1001.5|1002|1001.5|4447
1622799880000|2021-06-04 09:44:40||1002||1002||1002||1002|940
1622799900000|2021-06-04 09:45:00|1002|1001.5|1002.5|1001.5|1002.5|1002|1002|1001.5|1977
1622799920000|2021-06-04 09:45:20|1002||1002||1002||1002||0
1622799940000|2021-06-04 09:45:40|||||||||3254
1622799950000|2021-06-04 09:45:50|||||||||221
1622799980000|2021-06-04 09:46:20|||||||||2079
1622800000000|2021-06-04 09:46:40|||||||||237
1622800070000|2021-06-04 09:47:50|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|3855
1622800080000|2021-06-04 09:48:00|1002||1002||1002||1002||0
1622800090000|2021-06-04 09:48:10|1001.5||1001.5||1002||1001.5||2272
1622800140000|2021-06-04 09:49:00|1000.5|1000|1001.5|1001|1001.5|1001|1000.5|1000|32836
1622800150000|2021-06-04 09:49:10||1000.5||1001||1001||1000.5|2637
1622800190000|2021-06-04 09:49:50|||||||||1000
1622800230000|2021-06-04 09:50:30|||||||||1260
1622800250000|2021-06-04 09:50:50|1002|1001.5|1001.5|1001|1002|1001.5|1001.5|1001|3436
1622800260000|2021-06-04 09:51:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|1083
1622800280000|2021-06-04 09:51:20|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|3064
1622800290000|2021-06-04 09:51:30|1002||1002||1002||1002||630
1622800320000|2021-06-04 09:52:00|1001.5|1001.5|1002|1001|1002|1001.5|1001.5|1001|560
1622800330000|2021-06-04 09:52:10|1001.5||1001.5||1001.5||1001.5||0
1622800390000|2021-06-04 09:53:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|57574
1622800400000|2021-06-04 09:53:20||1000||1000||1000||1000|0
1622800430000|2021-06-04 09:53:50||1000.5||1000.5||1000.5||1000.5|0
1622800450000|2021-06-04 09:54:10||1000||1000||1000||1000|0
1622800460000|2021-06-04 09:54:20|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|5734
1622800480000|2021-06-04 09:54:40||1000.5||1000||1000.5||1000|0
1622800490000|2021-06-04 09:54:50||1000.5||1000.5||1000.5||1000.5|1500
1622800500000|2021-06-04 09:55:00||1000||1000||1000||1000|0
1622800510000|2021-06-04 09:55:10||1000.5||1000||1000.5||1000|0
1622800600000|2021-06-04 09:56:40||1000.5||1000.5||1000.5||1000.5|0
1622800610000|2021-06-04 09:56:50||1000||1000||1000||1000|0
1622800620000|2021-06-04 09:57:00||1000.5||1000.5||1000.5||1000.5|0
1622800630000|2021-06-04 09:57:10|||||||||54
1622800720000|2021-06-04 09:58:40||1000||1000||1000||1000|2200
1622800730000|2021-06-04 09:58:50||1000.5||1000||1000.5||1000|0
1622800760000|2021-06-04 09:59:20||1000.5||1000.5||1000.5||1000.5|0
1622800780000|2021-06-04 09:59:40||1000||1000||1000||1000|1397
1622800790000|2021-06-04 09:59:50|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|731
1622800850000|2021-06-04 10:00:50||1000.5||1000||1000.5||1000|2500
1622800860000|2021-06-04 10:01:00||1000.5||1000||1000.5||1000|0
1622800890000|2021-06-04 10:01:30||1000.5||1000||1000.5||1000|6000
1622800940000|2021-06-04 10:02:20|1000.5|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|2438
1622800980000|2021-06-04 10:03:00|1001||1001||1001||1001||3485
1622801030000|2021-06-04 10:03:50||1000.5||1000||1000.5||1000|0
1622801100000|2021-06-04 10:05:00|1000.5||1000.5||1000.5||1000.5||298
1622801110000|2021-06-04 10:05:10|||||||||454
1622801230000|2021-06-04 10:07:10|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|2296
1622801240000|2021-06-04 10:07:20||1000||1000||1000||1000|0
1622801250000|2021-06-04 10:07:30|1000.5||1000.5||1000.5||1000.5||0
1622801370000|2021-06-04 10:09:30|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000|17833
1622801390000|2021-06-04 10:09:50|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|1379
1622801420000|2021-06-04 10:10:20|||||||||200
1622801460000|2021-06-04 10:11:00|||||||||6448
1622801570000|2021-06-04 10:12:50|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|7137
1622801620000|2021-06-04 10:13:40|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|14956
1622801630000|2021-06-04 10:13:50|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|3465
1622801640000|2021-06-04 10:14:00|1001||1001||1001||1001||400
1622801660000|2021-06-04 10:14:20|||||||||200
1622801680000|2021-06-04 10:14:40||1000||1000||1000||1000|5546
1622801700000|2021-06-04 10:15:00|1000.5|1000.5|1001|1000|1001|1000.5|1000.5|1000|516
1622801710000|2021-06-04 10:15:10|1000.5||1000.5||1000.5||1000.5||245
1622801720000|2021-06-04 10:15:20|1001|1000.5|1001|1000|1001|1000.5|1001|1000|6523
1622801730000|2021-06-04 10:15:30||1000.5||1000.5||1000.5||1000.5|0
1622801740000|2021-06-04 10:15:40|||||||||1156
1622801750000|2021-06-04 10:15:50||1000||1000.5||1000.5||1000|0
1622801770000|2021-06-04 10:16:10|1000.5|1000|1001|1000|1001|1000|1000.5|1000|732
1622801780000|2021-06-04 10:16:20||1000.5||1000.5||1000.5||1000|0
1622801790000|2021-06-04 10:16:30||1000||1000.5||1000.5||1000|0
1622801800000|2021-06-04 10:16:40|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|2500
1622801830000|2021-06-04 10:17:10|||||||||3326
1622801840000|2021-06-04 10:17:20|||||||||1968
1622801960000|2021-06-04 10:19:20|1001|1000.5|1001|1000|1001|1000.5|1001|1000|6230
1622801990000|2021-06-04 10:19:50||1000.5||1000||1000.5||1000|1982
1622802010000|2021-06-04 10:20:10||1000.5||1000.5||1000.5||1000.5|0
1622802020000|2021-06-04 10:20:20|1000.5|1000|1000.5|1000|1001|1000|1000.5|1000|2712
1622802130000|2021-06-04 10:22:10|1000|999.8|1000.5|999.8|1000.5|1000|1000|999.6|13171
1622802140000|2021-06-04 10:22:20||1000||1000||1000||1000|0
1622802210000|2021-06-04 10:23:30|1000|999.8|1000|999.6|1000|999.8|1000|999.6|3070
1622802220000|2021-06-04 10:23:40|1000.5|999.8|1000.5|1000|1000.5|1000|1000.5|999.6|263
1622802230000|2021-06-04 10:23:50||999.8||1000||1000||999.8|0
1622802240000|2021-06-04 10:24:00||999.8||1000||1000||999.8|0
1622802270000|2021-06-04 10:24:30|||||||||1863
1622802350000|2021-06-04 10:25:50||999.8||1000||1000||999.8|919
1622802450000|2021-06-04 10:27:30|||||||||1141
1622802470000|2021-06-04 10:27:50|||||||||248
1622802490000|2021-06-04 10:28:10|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|1920
1622802640000|2021-06-04 10:30:40|1000|999.8|1000.5|999.8|1000.5|999.8|1000|999.8|311
1622802650000|2021-06-04 10:30:50|1000||1000||1000||1000||2909
1622802660000|2021-06-04 10:31:00|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|999.8|811
1622802680000|2021-06-04 10:31:20|||||||||235
1622802750000|2021-06-04 10:32:30|1000|999.8|998.8|998.6|1000|999.8|998.8|998.6|36759
1622802760000|2021-06-04 10:32:40|999||999||999||999||0
1622802790000|2021-06-04 10:33:10|998.8||998.8||998.8||998.8||11472
1622802800000|2021-06-04 10:33:20|998.6|998.4|998.6|998.2|998.6|998.4|998.2|998|11558
1622802820000|2021-06-04 10:33:40|||||||||293
1622802830000|2021-06-04 10:33:50||998.4||998.4||998.4||998.4|1521
1622802840000|2021-06-04 10:34:00|998.8|998.6|998.8|998.6|998.8|998.6|998.8|998.6|3736
1622802860000|2021-06-04 10:34:20|999|998.8|999|998.8|999|998.8|999|998.8|606
1622802870000|2021-06-04 10:34:30|999.2|999|999.4|999|999.4|999|999.2|999|921
1622802880000|2021-06-04 10:34:40|999.6|999.2|999.4|999|999.6|999.2|999.4|999|0
1622802890000|2021-06-04 10:34:50|999.2|998.8|999.2|998.8|999.2|998.8|999|998.6|10180
1622802900000|2021-06-04 10:35:00|999|998.6|999.2|998.8|999.2|998.8|999|998.6|0
1622802960000|2021-06-04 10:36:00|999.4|999|999.4|999|999.6|999.2|999.2|999|8869
1622803020000|2021-06-04 10:37:00|999.2|998.8|999|998.8|999.2|998.8|999|998.8|2805
1622803030000|2021-06-04 10:37:10|999.2|999|999.2|999|999.2|999|999.2|999|10
1622803050000|2021-06-04 10:37:30|999.4|999.2|999.6|999.2|999.6|999.4|999.4|999.2|6740
1622803060000|2021-06-04 10:37:40|999.4|999|999.4|999|999.4|999|999.4|999|0
1622803070000|2021-06-04 10:37:50|||||||||1000
1622803080000|2021-06-04 10:38:00|999.2|998.8|999.2|998.8|999.2|998.8|999|998.8|1715
1622803090000|2021-06-04 10:38:10|999||999||999||999||0
1622803130000|2021-06-04 10:38:50|999.2|999|999.2|998.8|999.2|999|999.2|998.8|1109
1622803160000|2021-06-04 10:39:20||999||999||999||999|0
1622803170000|2021-06-04 10:39:30|999.4|999.2|999.6|999.2|999.6|999.4|999.4|999.2|2165
1622803180000|2021-06-04 10:39:40|999.8|999.4|999.8|999.4|999.8|999.6|999.8|999.4|0
1622803200000|2021-06-04 10:40:00|1000|999.6|999.8|999.4|1000|999.6|999.8|999.4|165
1622803220000|2021-06-04 10:40:20|1000|999.6|1000.5|1000|1000.5|1000|1000|999.4|1963
1622803230000|2021-06-04 10:40:30||999.8||1000||1000||999.8|0
1622803300000|2021-06-04 10:41:40|1000|999.8|1000|999.6|1000|999.8|999.8|999.6|8248
1622803310000|2021-06-04 10:41:50||999.8||999.8||999.8||999.8|0
1622803360000|2021-06-04 10:42:40|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|950
1622803400000|2021-06-04 10:43:20|1001||1001||1001||1001||2272
1622803410000|2021-06-04 10:43:30|1000.5|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|7501
1622803460000|2021-06-04 10:44:20|1001|1000.5|1001|1000|1001|1000.5|1001|1000|237
1622803480000|2021-06-04 10:44:40|1000.5||1000.5||1000.5||1000.5||0
1622803530000|2021-06-04 10:45:30|1000|999.8|1000|999.8|1000.5|1000|1000|999.8|10131
1622803540000|2021-06-04 10:45:40|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|4557
1622803600000|2021-06-04 10:46:40|1001|1000.5|1001|1000|1001|1000.5|1001|1000|938
1622803660000|2021-06-04 10:47:40|1000.5|999.8|1000.5|1000|1000.5|1000|1000|999.8|12207
1622803700000|2021-06-04 10:48:20|||||||||2610
1622803750000|2021-06-04 10:49:10||999.8||1000||1000||999.8|0
1622803760000|2021-06-04 10:49:20||999.8||1000||1000||999.8|0
1622803780000|2021-06-04 10:49:40|||||||||5895
1622803890000|2021-06-04 10:51:30||999.8||1000||1000||999.8|0
1622803900000|2021-06-04 10:51:40||999.8||1000||1000||999.8|0
1622804000000|2021-06-04 10:53:20|||||||||529
1622804010000|2021-06-04 10:53:30|||||||||1400
1622804020000|2021-06-04 10:53:40|||||||||469
1622804030000|2021-06-04 10:53:50|||||||||50
1622804040000|2021-06-04 10:54:00|||||||||2000
1622804370000|2021-06-04 10:59:30|||||||||110
1622804500000|2021-06-04 11:01:40|||||||||4142
1622804550000|2021-06-04 11:02:30|||||||||520
1622804610000|2021-06-04 11:03:30|||||||||4
1622804620000|2021-06-04 11:03:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|1682
1622804630000|2021-06-04 11:03:50|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|1052
1622804640000|2021-06-04 11:04:00|||||||||3500
1622804680000|2021-06-04 11:04:40|||||||||27
1622804690000|2021-06-04 11:04:50||999.8||1000||1000||999.8|230
1622804710000|2021-06-04 11:05:10|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|50
1622804750000|2021-06-04 11:05:50||999.8||1000||1000||999.8|0
1622804860000|2021-06-04 11:07:40|1000|999.8|1000.5|1000|1000.5|1000|1000|999.8|2828
1622804870000|2021-06-04 11:07:50|||||||||86
1622804970000|2021-06-04 11:09:30|||||||||564
1622805160000|2021-06-04 11:12:40|||||||||1700
1622805240000|2021-06-04 11:14:00|||||||||84
1622805250000|2021-06-04 11:14:10|||||||||952
1622805310000|2021-06-04 11:15:10|||||||||2000
1622805500000|2021-06-04 11:18:20|||||||||2698
1622805530000|2021-06-04 11:18:50|||||||||627
1622805650000|2021-06-04 11:20:50|1001|1000.5|1000.5|1000|1001|1000.5|1000.5|1000|4256
1622805660000|2021-06-04 11:21:00|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|3483
1622805670000|2021-06-04 11:21:10|1001.5|1001|1001.5|1001|1002|1001.5|1001.5|1001|35401
1622805710000|2021-06-04 11:21:50|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|9837
1622805740000|2021-06-04 11:22:20||1000.5||1001||1001||1000.5|1216
1622805760000|2021-06-04 11:22:40|||||||||439
1622805830000|2021-06-04 11:23:50|||||||||100
1622806050000|2021-06-04 11:27:30|||||||||300
1622806060000|2021-06-04 11:27:40|||||||||1000
1622806170000|2021-06-04 11:29:30|||||||||246
1622806270000|2021-06-04 11:31:10|1001|1000.5|1001.5|1001|1001.5|1001|1000.5|1000|36285
1622806280000|2021-06-04 11:31:20|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|12997
1622806290000|2021-06-04 11:31:30||1000.5||1000.5||1000.5||1000.5|0
1622806330000|2021-06-04 11:32:10|1001|1001|1001|1000.5|1001|1001|1001|1000.5|1635
1622806400000|2021-06-04 11:33:20|||||||||1700
1622806430000|2021-06-04 11:33:50|||||||||585
1622806460000|2021-06-04 11:34:20|||||||||3666
1622806480000|2021-06-04 11:34:40|1000.5|1000|1001.5|1001|1002|1001.5|1000.5|1000|67450
1622806490000|2021-06-04 11:34:50|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|6944
1622806560000|2021-06-04 11:36:00|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|3639
1622806680000|2021-06-04 11:38:00|||||||||537
1622806720000|2021-06-04 11:38:40|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|5091
1622807070000|2021-06-04 11:44:30|||||||||450
1622807090000|2021-06-04 11:44:50|||||||||126
1622807120000|2021-06-04 11:45:20|||||||||700
1622807280000|2021-06-04 11:48:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|10164
1622807390000|2021-06-04 11:49:50|||||||||100
1622807420000|2021-06-04 11:50:20|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|9424
1622807580000|2021-06-04 11:53:00|1001|1000.5|1001.5|1001|1001.5|1001|1001|1000.5|16952
1622807620000|2021-06-04 11:53:40|||||||||2000
1622807730000|2021-06-04 11:55:30|||||||||325
1622807760000|2021-06-04 11:56:00|||||||||4672
1622807860000|2021-06-04 11:57:40|||||||||462
1622807880000|2021-06-04 11:58:00|||||||||2448
1622807920000|2021-06-04 11:58:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|6228
1622807940000|2021-06-04 11:59:00|||||||||218
1622807970000|2021-06-04 11:59:30|1001.5|1001|1001.5|1000.5|1001.5|1001|1001.5|1000.5|5431
1622808000000|2021-06-04 12:00:00||1001||1001||1001||1001|0
1622808010000|2021-06-04 12:00:10|1001|1000|1001.5|1001|1001.5|1001|1000.5|1000|68111
1622808020000|2021-06-04 12:00:20|1001|1000.5|1001|1000.5|1001.5|1001|1001|1000.5|19848
1622808160000|2021-06-04 12:02:40|||||||||53
1622808180000|2021-06-04 12:03:00|1001.5|1001|1001.5|1000.5|1001.5|1001|1001|1000.5|13931
1622808190000|2021-06-04 12:03:10|1001|1001|1001.5|1001|1001.5|1001|1001|1001|4784
1622808200000|2021-06-04 12:03:20|1000|999.8|1001|1000.5|1001.5|1001|1000|999.8|75758
1622808210000|2021-06-04 12:03:30|||||||||157
1622808240000|2021-06-04 12:04:00|||||||||2879
1622808330000|2021-06-04 12:05:30|||||||||5315
1622808350000|2021-06-04 12:05:50|||||||||4302
1622808360000|2021-06-04 12:06:00|||||||||2750
1622808440000|2021-06-04 12:07:20|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|11962
1622808470000|2021-06-04 12:07:50|||||||||1201
1622808480000|2021-06-04 12:08:00|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|10239
1622808500000|2021-06-04 12:08:20|||||||||1127
1622808520000|2021-06-04 12:08:40|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|690
1622808540000|2021-06-04 12:09:00|||||||||460
1622808570000|2021-06-04 12:09:30|1000.5|1000|1001|1000.5|1001|1000.5|1000.5|1000|9641
1622808590000|2021-06-04 12:09:50|||||||||1881
1622808640000|2021-06-04 12:10:40|||||||||6765
1622808660000|2021-06-04 12:11:00|1000.5|1000|1000.5|1000|1001|1000.5|1000.5|1000|3273
1622808740000|2021-06-04 12:12:20|||||||||3753
1622808880000|2021-06-04 12:14:40|1001|1000.5|1001|1000.5|1001|1000.5|1001|1000.5|11040
1622808890000|2021-06-04 12:14:50|1000.5|1000|1000.5|1000|1000.5|1000|1000.5|1000|4188
1622808980000|2021-06-04 12:16:20|||||||||327
1622808990000|2021-06-04 12:16:30|||||||||1337
1622809060000|2021-06-04 12:17:40|||||||||812
1622809150000|2021-06-04 12:19:10|||||||||1824
1622809160000|2021-06-04 12:19:20|||||||||1787
1622809180000|2021-06-04 12:19:40|1000|999.8|999.8|999.6|1000.5|1000|999.2|999|38272
1622809200000|2021-06-04 12:20:00|999.6|999.4|999.8|999.4|999.8|999.4|999.6|999.4|1379
1622809210000|2021-06-04 12:20:10|999.6|999.2|999.2|998.8|999.6|999.2|999|998.8|16374
1622809250000|2021-06-04 12:20:50|999||999||999||999||0
1622809260000|2021-06-04 12:21:00|998.8|998.6|998.8|998.4|998.8|998.6|998.6|998.4|9522
1622809280000|2021-06-04 12:21:20|998.6|998.2|998.4|998|998.6|998.4|998.2|998|12939
1622809290000|2021-06-04 12:21:30|998.2||998.4||998.4||998.2||627
1622809300000|2021-06-04 12:21:40|998.2|997.8|998|997.8|998.2|997.8|998|997.8|2243
1622809310000|2021-06-04 12:21:50|998.2||998.2||998.2||998.2||11405
1622809330000|2021-06-04 12:22:10||998||998||998||997.8|0
1622809370000|2021-06-04 12:22:50|998.4|998.2|998.8|998.6|998.8|998.6|998.4|998.2|13262
1622809380000|2021-06-04 12:23:00|999||999||999||999||1290
1622809410000|2021-06-04 12:23:30|999.2|998.8|999|998.6|999.2|998.8|999|998.6|575
1622809490000|2021-06-04 12:24:50|999.2|998.8|999.2|999|999.2|999|999.2|998.6|10154
1622809510000|2021-06-04 12:25:10|999.4|999.2|999.6|999.2|999.6|999.4|999.4|999.2|6283
1622809520000|2021-06-04 12:25:20|999.4|999|999.4|999|999.4|999|999|998.8|9382
1622809550000|2021-06-04 12:25:50|999.6|999.2|999.6|999.2|999.6|999.4|999.6|999.2|1082
1622809570000|2021-06-04 12:26:10|||||||||1000
1622809580000|2021-06-04 12:26:20|999.8|999.4|999.8|999.4|999.8|999.6|999.8|999.4|772
1622809600000|2021-06-04 12:26:40|999.6|999.2|999.6|999.2|999.6|999.2|999.6|999.2|0
1622809610000|2021-06-04 12:26:50|999.4|999.4|999.8|999.4|999.8|999.4|999.4|999.4|400
1622809680000|2021-06-04 12:28:00|999.6|999.2|999.6|999.2|999.6|999.2|999.6|999.2|1209
1622809700000|2021-06-04 12:28:20|999.8|999.4|999.6|999.2|999.8|999.4|999.6|999.2|3138
1622809710000|2021-06-04 12:28:30|999.8|999.4|999.6|999.2|999.8|999.4|999.6|999.2|530
1622809720000|2021-06-04 12:28:40|999.4||999.4||999.4||999.4||0
1622809730000|2021-06-04 12:28:50|999.6|999.4|999.6|999.2|999.6|999.4|999.4|999.2|1685
1622809750000|2021-06-04 12:29:10|999.4||999.6||999.6||999.4||1863
1622809760000|2021-06-04 12:29:20|999.4||999.6||999.6||999.4||1184
1622809780000|2021-06-04 12:29:40|999.4|999|999.4|999.2|999.6|999.2|999.2|999|3875
1622809790000|2021-06-04 12:29:50|999.6|999|999.6|999|999.6|999|999.6|999|0
1622809800000|2021-06-04 12:30:00|999.4|999.2|998.8|998.4|999.8|999.6|998.8|998.4|96420
1622809810000|2021-06-04 12:30:10|998.6|998.2|997.6|997|998.6|998.2|996.8|996|41683
1622809820000|2021-06-04 12:30:20|997.8|997.2|998.8|998.4|998.8|998.6|997.8|997.2|22962
1622809830000|2021-06-04 12:30:30|998.6|998.2|998.4|998.2|999|998.6|998.4|998.2|0
1622809840000|2021-06-04 12:30:40|998.6|998.4|998.4|998|999|998.6|998.2|998|4939
1622809850000|2021-06-04 12:30:50|998.2|998.2|998.4|998|998.8|998.4|998.2|998|1264
1622809860000|2021-06-04 12:31:00|998.2|997.8|998.2|997.8|998.4|998.2|997.8|997.6|19781
1622809870000|2021-06-04 12:31:10|998|997.6|997.4|997.2|998.2|997.8|997.4|997|23533
1622809880000|2021-06-04 12:31:20|997.2|997|997|996.6|997.4|997.2|996.2|996|22620
1622809890000|2021-06-04 12:31:30|996.8|996.4|996.8|996.6|997|996.6|996.8|996.4|6009
1622809900000|2021-06-04 12:31:40|996.6|996.4|996.4|996|996.8|996.6|996.2|995.8|22333
1622809910000|2021-06-04 12:31:50|996.2|995.8|996.2|995.8|996.2|995.8|996|995.8|4292
1622809920000|2021-06-04 12:32:00|996|996|996.6|996.4|996.6|996.4|996|996|5597
1622809930000|2021-06-04 12:32:10|996.8|996.6|996.6|996.4|996.8|996.6|996.6|996.4|5474
1622809940000|2021-06-04 12:32:20|996.8|996.6|996.8|996.4|996.8|996.6|996.6|996.4|549
1622809950000|2021-06-04 12:32:30|996.6|996.2|996.4|996|996.8|996.2|996.2|996|2311
1622809960000|2021-06-04 12:32:40|996.2|995.8|996|995.6|996.2|995.8|995.8|995.6|7206
1622809970000|2021-06-04 12:32:50|995.8|995.4|996|995.6|996.2|995.8|995.6|995.4|17375
1622809980000|2021-06-04 12:33:00|996.2|995.8|997.2|996.8|997.2|996.8|996.2|995.8|5104
1622810000000|2021-06-04 12:33:20|997.4|997|997.4|997|997.4|997|997.4|997|0
1622810010000|2021-06-04 12:33:30|997.2|997.2|997.4|997|997.4|997.2|997.2|997|671
1622810020000|2021-06-04 12:33:40|997.6|997.2|997.6|997.4|997.8|997.4|997.4|997.2|9517
1622810030000|2021-06-04 12:33:50|997.8|997.6|998.2|997.8|998.2|997.8|997.6|997.2|1993
1622810040000|2021-06-04 12:34:00|998.4|998|998.2|998|998.4|998|998.2|998|0
1622810050000|2021-06-04 12:34:10|998.4||998.4||998.4||998.2||535
1622810060000|2021-06-04 12:34:20|998.2||998.4||998.4||998.2||70
1622810070000|2021-06-04 12:34:30|998.2|997.8|998.2|997.8|998.2|997.8|998|997.6|2494
1622810080000|2021-06-04 12:34:40|998|997.6|998|997.6|998|997.6|997.8|997.6|252
1622810090000|2021-06-04 12:34:50|997.8|997.4|997.8|997.4|997.8|997.4|997.8|997.4|13
1622810100000|2021-06-04 12:35:00|998|997.6|998|997.8|998|997.8|998|997.6|0
1622810110000|2021-06-04 12:35:10|998.2|997.6|997.4|997|998.2|997.6|997.2|997|5358
1622810120000|2021-06-04 12:35:20|997.2|996.8|997.2|996.8|997.2|997|997.2|996.8|0
1622810130000|2021-06-04 12:35:30|997.4|997|997.2|996.8|997.4|997|997.2|996.8|0
1622810140000|2021-06-04 12:35:40|997.4|997|997.2|996.8|997.4|997|997|996.8|260
1622810150000|2021-06-04 12:35:50|997|997|997.2|997|997.2|997|997|997|400
1622810160000|2021-06-04 12:36:00|997|996.8|997.4|997.2|997.4|997.2|996.8|996.4|4848
1622810180000|2021-06-04 12:36:20|997.2|997|997.2|996.8|997.2|997|997|996.8|3440
1622810190000|2021-06-04 12:36:30|997|996.6|997|996.6|997.2|996.6|997|996.6|1175
1622810200000|2021-06-04 12:36:40|||||||||731
1622810210000|2021-06-04 12:36:50|996.8|996.8|997|996.8|997|996.8|996.8|996.8|254
1622810220000|2021-06-04 12:37:00||996.6||996.8||996.8||996.6|0
1622810230000|2021-06-04 12:37:10|997.2|996.6|997.2|997|997.2|997|997|996.6|1140
1622810240000|2021-06-04 12:37:20|997.4|997.2|997.2|996.8|997.4|997.2|997|996.8|1694
1622810250000|2021-06-04 12:37:30|997|997|997.4|997|997.4|997|997|996.8|572
1622810260000|2021-06-04 12:37:40|997.2||997.4||997.4||997.2||267
1622810270000|2021-06-04 12:37:50||997.2||997.2||997.2||997.2|0
1622810280000|2021-06-04 12:38:00|997.6|997.4|997.6|997.2|997.8|997.4|997.4|997.2|1580
1622810290000|2021-06-04 12:38:10|997.8|997.4|998|997.6|998|997.6|997.8|997.4|105
1622810310000|2021-06-04 12:38:30|997.8|997.4|997.6|997.2|997.8|997.4|997.4|997.2|1225
1622810320000|2021-06-04 12:38:40|997.8|997.4|997.6|997.2|997.8|997.4|997.4|997.2|2014
1622810330000|2021-06-04 12:38:50|997.4|997|997.6|997.2|997.8|997.4|997.4|997|14608
1622810340000|2021-06-04 12:39:00|997.8|997.4|997.8|997.4|998|997.6|997.6|997.4|15050
1622810360000|2021-06-04 12:39:20|998|997.6|998.2|997.8|998.2|998|998|997.6|4626
1622810370000|2021-06-04 12:39:30|998|997.6|997.6|997.2|998|997.6|997.4|997.2|4281
1622810380000|2021-06-04 12:39:40||997.4||997.4||997.4||997.4|0
1622810390000|2021-06-04 12:39:50|997.8|997.6|998.2|997.8|998.2|997.8|997.8|997.6|1182
1622810400000|2021-06-04 12:40:00|998|997.6|998.2|997.8|998.2|997.8|998|997.6|3304
1622810410000|2021-06-04 12:40:10|998.4|998|998.4|998|998.4|998|998.2|998|0
1622810420000|2021-06-04 12:40:20|998.2||998.2||998.4||998.2||0
1622810430000|2021-06-04 12:40:30|998.4||998.4||998.4||998.2||0
1622810440000|2021-06-04 12:40:40|998.2|997.8|998.2|997.8|998.2|997.8|998|997.8|2634
1622810450000|2021-06-04 12:40:50|998.4|998|998.4|998.2|998.4|998.2|998.4|998|1888
1622810460000|2021-06-04 12:41:00||998||998.2||998.2||998|1647
1622810470000|2021-06-04 12:41:10|998.2|998|998.4|998.2|998.4|998.2|998.2|998|5575
1622810480000|2021-06-04 12:41:20|||||||||649
1622810490000|2021-06-04 12:41:30|998.2|998|998.4|998|998.4|998.2|998.2|997.8|1090
1622810510000|2021-06-04 12:41:50|998.2|997.8|998.4|998|998.4|998|998.2|997.8|0
1622810520000|2021-06-04 12:42:00|998.2|997.8|998.2|997.8|998.2|997.8|998|997.8|895
1622810530000|2021-06-04 12:42:10|998.4|998|998.4|998|998.4|998|998.4|998|509
1622810540000|2021-06-04 12:42:20|||||||||198
1622810550000|2021-06-04 12:42:30|998.2||998.4||998.4||998.2||0
1622810570000|2021-06-04 12:42:50||998.2||998.2||998.2||998.2|0
1622810580000|2021-06-04 12:43:00|998.2|998|998.4|998|998.4|998|998.2|998|586
1622810590000|2021-06-04 12:43:10|998.6|998.2|998.6|998.2|998.6|998.4|998.6|998.2|4640
1622810610000|2021-06-04 12:43:30||998.4||998.2||998.4||998.2|0
1622810620000|2021-06-04 12:43:40|998.4||998.6||998.6||998.4||0
1622810640000|2021-06-04 12:44:00|998.4||998.6||998.6||998.4||0
1622810650000|2021-06-04 12:44:10|998.8|998.4|998.6|998.4|998.8|998.6|998.6|998.2|640
1622810660000|2021-06-04 12:44:20|998.4|998.2|998.6|998.2|998.6|998.4|998.4|998.2|4050
1622810670000|2021-06-04 12:44:30|998.4|998.4|998.6|998.2|998.6|998.4|998.4|998.2|924
1622810680000|2021-06-04 12:44:40||998.4||998.2||998.4||998.2|0
1622810690000|2021-06-04 12:44:50|998.8|998.4|998.8|998.6|998.8|998.6|998.8|998.4|294
1622810700000|2021-06-04 12:45:00|999|998.8|999.2|998.8|999.4|999.2|999|998.8|22070
1622810720000|2021-06-04 12:45:20|999||999||999||999||0
1622810730000|2021-06-04 12:45:30|998.8|998.6|998.8|998.4|998.8|998.6|998.8|998.4|4015
1622810740000|2021-06-04 12:45:40|998.6|998.2|998.6|998.2|998.6|998.2|998.4|998.2|14
1622810760000|2021-06-04 12:46:00|998.4||998.4||998.4||998.4||2010
1622810770000|2021-06-04 12:46:10|||||||||518
1622810780000|2021-06-04 12:46:20|998.6|998.4|998.6|998.2|998.6|998.4|998.4|998.2|5780
1622810790000|2021-06-04 12:46:30||998.4||998.4||998.4||998.4|0
1622810800000|2021-06-04 12:46:40|998.8|998.6|999|998.6|999|998.8|998.8|998.6|1518
1622810810000|2021-06-04 12:46:50||998.8||998.8||998.8||998.8|339
1622810820000|2021-06-04 12:47:00|999.2|999|999.2|999|999.2|999|999.2|999|53
1622810830000|2021-06-04 12:47:10||998.8||998.8||998.8||998.8|0
1622810860000|2021-06-04 12:47:40|999|998.6|999|998.6|999|998.8|999|998.6|2274
1622810880000|2021-06-04 12:48:00|999.2|998.8|999|998.6|999.2|998.8|999|998.6|1558
1622810900000|2021-06-04 12:48:20|999.2|998.8|999.2|998.8|999.2|999|999|998.8|4407
1622810910000|2021-06-04 12:48:30|999||999.2||999.2||999||0
1622810930000|2021-06-04 12:48:50||999||999||999||999|0
1622810940000|2021-06-04 12:49:00|999|998.8|999.2|998.8|999.2|998.8|999|998.8|755
1622810960000|2021-06-04 12:49:20|999|998.6|998.8|998.4|999|998.8|998.4|998.2|5705
1622810990000|2021-06-04 12:49:50|998.6||998.8||998.8||998.6||0
1622811000000|2021-06-04 12:50:00|||||||||1140
1622811010000|2021-06-04 12:50:10|999|998.6|998.6|998.4|999|998.6|998.6|998.4|1985
1622811020000|2021-06-04 12:50:20|998.4|998.2|998.4|998|998.4|998.2|998.4|998|1251
1622811040000|2021-06-04 12:50:40|||||||||1113
1622811060000|2021-06-04 12:51:00|998.2||998.2||998.4||998.2||0
1622811090000|2021-06-04 12:51:30|998|997.8|998.2|997.8|998.2|997.8|998|997.8|1335
1622811100000|2021-06-04 12:51:40|998.4|998|998.6|998.4|998.8|998.6|998.4|998|14077
1622811120000|2021-06-04 12:52:00|998.4|998.2|998.6|998.2|998.6|998.4|998.4|998.2|3537
1622811130000|2021-06-04 12:52:10||998.4||998.4||998.4||998.4|0
1622811140000|2021-06-04 12:52:20||998.2||998.4||998.4||998.2|0
1622811150000|2021-06-04 12:52:30|||||||||1383
1622811180000|2021-06-04 12:53:00|998.8|998.6|998.6|998.4|998.8|998.6|998.6|998.4|3517
1622811190000|2021-06-04 12:53:10|998.4|998.2|998.6|998.4|998.6|998.4|998.4|998|2415
1622811210000|2021-06-04 12:53:30|998.8|998.6|999|998.6|999|998.8|998.8|998.6|155
1622811220000|2021-06-04 12:53:40|998.8|998.4|998.6|998.2|998.8|998.4|998.6|998.2|2489
1622811240000|2021-06-04 12:54:00|998.4||998.4||998.4||998.4||0
1622811300000|2021-06-04 12:55:00|998.6|998.4|998.6|998.2|998.8|998.6|998.6|998.2|4215
1622811310000|2021-06-04 12:55:10|998.4||998.6||998.6||998.4||0
1622811320000|2021-06-04 12:55:20|998.4||998.6||998.6||998.4||2060
1622811340000|2021-06-04 12:55:40||998.4||998.2||998.4||998.2|2870
1622811350000|2021-06-04 12:55:50||998.4||998.2||998.4||998.2|802
1622811360000|2021-06-04 12:56:00|998.4|998|998.4|998|998.4|998|998.2|998|1137
1622811390000|2021-06-04 12:56:30|998.2|998.2|998.4|998|998.4|998.2|998.2|998|1307
1622811410000|2021-06-04 12:56:50|998.2|998.2|998.4|998|998.4|998.2|998.2|998|3006
1622811420000|2021-06-04 12:57:00|998.2||998.4||998.4||998.2||0
1622811450000|2021-06-04 12:57:30|998.2||998.2||998.2||998.2||0
1622811470000|2021-06-04 12:57:50|998|997.8|998.2|997.8|998.2|998|998|997.8|11674
1622811500000|2021-06-04 12:58:20|998||998||998||998||260
1622811510000|2021-06-04 12:58:30|998.2|998|998.2|997.8|998.2|998|998.2|997.8|3357
1622811520000|2021-06-04 12:58:40||998||998||998||998|0
1622811540000|2021-06-04 12:59:00|998.4|998.2|998.4|998.2|998.4|998.2|998.4|998.2|3033
1622811550000|2021-06-04 12:59:10|998.2|998|998.4|998|998.4|998.2|998.2|998|2348
1622811590000|2021-06-04 12:59:50|998.2||998.4||998.4||998.2||2311
1622811600000|2021-06-04 13:00:00|998.2||998.4||998.4||998.2||0
1622811620000|2021-06-04 13:00:20|998.6|998.2|998.6|998.2|998.6|998.4|998.6|998.2|1963
1622811640000|2021-06-04 13:00:40|998.4||998.6||998.6||998.4||0
1622811660000|2021-06-04 13:01:00|998.4||998.6||998.6||998.4||257
1622811670000|2021-06-04 13:01:10|998.4||998.6||998.6||998.4||2030
1622811680000|2021-06-04 13:01:20|998.4|998|998.4|998.2|998.4|998.2|998.2|998|4085
1622811690000|2021-06-04 13:01:30|998.2|998|998.2|997.8|998.2|998|998.2|997.8|745
1622811740000|2021-06-04 13:02:20||998||997.8||998||997.8|765
1622811750000|2021-06-04 13:02:30||998||997.8||998||997.8|588
1622811780000|2021-06-04 13:03:00|998.4|998|998.4|998|998.4|998.2|998.4|998|5813
1622811800000|2021-06-04 13:03:20|998.2|997.8|998.4|998|998.4|998|998.2|997.8|6316
1622811810000|2021-06-04 13:03:30|998.6|998.2|998.4|998.2|998.6|998.4|998.4|998.2|1088
1622811820000|2021-06-04 13:03:40|998.6||998.4||998.6||998.4||0
1622811830000|2021-06-04 13:03:50|998.6||998.6||998.6||998.6||0
1622811850000|2021-06-04 13:04:10|998.4|998.4|998.8|998.6|999|998.6|998.4|998.4|12068
1622811900000|2021-06-04 13:05:00|998.6|998.4|998.6|998.4|998.6|998.4|998.6|998.2|1441
1622811910000|2021-06-04 13:05:10|998.4|998.2|998.6|998.2|998.6|998.2|998.4|998.2|555
1622811920000|2021-06-04 13:05:20|998.4||998.6||998.6||998.4||3443
1622811930000|2021-06-04 13:05:30|998.4||998.4||998.4||998.4||0
1622811940000|2021-06-04 13:05:40|998.2|998|998|997.8|998.2|998|998|997.8|4202
1622811980000|2021-06-04 13:06:20|997.8|997.6|998|997.6|998|997.8|997.8|997.6|3721
1622812010000|2021-06-04 13:06:50|997.8||997.8||997.8||997.8||0
1622812030000|2021-06-04 13:07:10|998|997.8|998|997.6|998|997.8|997.8|997.6|9339
1622812040000|2021-06-04 13:07:20||997.8||997.8||997.8||997.8|0
1622812050000|2021-06-04 13:07:30|998.2|998|998.4|998|998.4|998.2|998.2|998|1465
1622812060000|2021-06-04 13:07:40|998.2|997.8|998.2|998|998.4|998|998|997.8|11630
1622812070000|2021-06-04 13:07:50|998|997.8|998.2|997.8|998.2|997.8|998|997.8|2141
1622812080000|2021-06-04 13:08:00|998|997.6|998|997.6|998|997.6|998|997.6|525
1622812110000|2021-06-04 13:08:30|997.8||998||998||997.8||1000
1622812130000|2021-06-04 13:08:50|997.8||997.8||997.8||997.8||3892
1622812150000|2021-06-04 13:09:10|||||||||400
1622812160000|2021-06-04 13:09:20|||||||||2453
1622812190000|2021-06-04 13:09:50|997.6|997.4|997.4|997|997.6|997.4|997.2|997|4374
1622812200000|2021-06-04 13:10:00|997.2|997.2|997.4|997|997.4|997.2|997.2|997|1116
1622812210000|2021-06-04 13:10:10|997.2||997.4||997.4||997.2||550
1622812240000|2021-06-04 13:10:40|997.2||997.2||997.2||997.2||469
1622812260000|2021-06-04 13:11:00|997|996.8|997.2|996.8|997.2|997|997|996.8|9359
1622812270000|2021-06-04 13:11:10|997||997||997||997||797
1622812280000|2021-06-04 13:11:20|997.2|997|997.4|997|997.4|997|997.2|996.8|8930
1622812290000|2021-06-04 13:11:30||997.2||997.2||997.2||997|986
1622812300000|2021-06-04 13:11:40|997.2|997|997.4|997.2|997.4|997.2|997.2|997|3599
1622812310000|2021-06-04 13:11:50|997.6|997.4|997.6|997.2|997.6|997.4|997.6|997.2|6802
1622812320000|2021-06-04 13:12:00||997.4||997.2||997.4||997.2|0
1622812330000|2021-06-04 13:12:10|997.4|997|997.4|997.2|997.4|997.2|997.2|997|3784
1622812360000|2021-06-04 13:12:40|997.2|997|997.2|996.8|997.2|997|997.2|996.8|2298
1622812370000|2021-06-04 13:12:50|997||997||997||997||0
1622812380000|2021-06-04 13:13:00|997.2|997|997.2|997|997.2|997|997|996.8|5183
1622812400000|2021-06-04 13:13:20|997.4|997.2|997.8|997.4|997.8|997.4|997.4|997.2|10176
1622812430000|2021-06-04 13:13:50|997.6|997.2|997.2|997|997.6|997.2|997.2|997|2654
1622812440000|2021-06-04 13:14:00|997|996.8|997.2|996.8|997.2|996.8|997|996.8|1851
1622812480000|2021-06-04 13:14:40|997|996.6|997|996.6|997.2|997|996.8|996.6|11444
1622812490000|2021-06-04 13:14:50|996.8|996.8|997|996.6|997|996.8|996.8|996.6|509
1622812530000|2021-06-04 13:15:30|997.2|996.8|997.2|996.8|997.2|997|997.2|996.8|4781
1622812540000|2021-06-04 13:15:40|997||997.2||997.2||997||0
1622812550000|2021-06-04 13:15:50|997||997.2||997.2||997||572
1622812570000|2021-06-04 13:16:10|997||997.2||997.2||997||1834
1622812620000|2021-06-04 13:17:00|997|996.6|997|996.8|997|996.8|997|996.6|1132
1622812630000|2021-06-04 13:17:10|996.8|996.6|997|996.8|997|996.8|996.8|996.6|1651
1622812640000|2021-06-04 13:17:20|996.8|996.6|997|996.6|997|996.6|996.8|996.6|2596
1622812650000|2021-06-04 13:17:30|||||||||121
1622812660000|2021-06-04 13:17:40|996.8|996.4|996.6|996.2|996.8|996.4|996.6|996.2|4697
1622812670000|2021-06-04 13:17:50|996.4|996.4|996.4|996|996.6|996.4|996.2|996|10437
1622812680000|2021-06-04 13:18:00|996.2|995.8|996|995.6|996.2|995.8|996|995.6|3077
1622812690000|2021-06-04 13:18:10|995.8|995.8|995.8|995.6|996|995.8|995.8|995.4|2775
1622812710000|2021-06-04 13:18:30|995.6|995.4|995.6|995.2|995.6|995.4|995.4|995.2|2145
1622812730000|2021-06-04 13:18:50|995.4|995.4|995.6|995.2|995.6|995.4|995.4|995.2|8820
1622812740000|2021-06-04 13:19:00|995.8|995.4|995.8|995.6|995.8|995.6|995.6|995.2|13972
1622812750000|2021-06-04 13:19:10|995.6|995.4|995.4|995|995.6|995.4|995.4|995|2539
1622812760000|2021-06-04 13:19:20|995.6|995.2|995.6|995.2|995.6|995.4|995.6|995.2|386
1622812800000|2021-06-04 13:20:00|995.8|995.4|996|995.8|996|995.8|995.8|995.4|4134
1622812810000|2021-06-04 13:20:10|996.2|996|995.8|995.6|996.2|996|995.8|995.6|2192
1622812820000|2021-06-04 13:20:20|996|995.8|995.8|995.4|996|995.8|995.8|995.4|292
1622812840000|2021-06-04 13:20:40|996|995.6|996|995.6|996|995.6|996|995.6|1240
1622812850000|2021-06-04 13:20:50|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.4|3604
1622812870000|2021-06-04 13:21:10|996|995.6|996|995.6|996|995.6|995.8|995.6|1248
1622812880000|2021-06-04 13:21:20|995.8|995.4|995.8|995.4|995.8|995.4|995.8|995.4|496
1622812920000|2021-06-04 13:22:00|995.6||995.8||995.8||995.6||1268
1622812970000|2021-06-04 13:22:50|996|995.6|996.2|995.8|996.2|996|996|995.6|8261
1622813000000|2021-06-04 13:23:20|996||996.2||996.2||996||5561
1622813010000|2021-06-04 13:23:30|996.4|996|996.4|996|996.4|996.2|996.4|996|7998
1622813020000|2021-06-04 13:23:40|996.6|996.2|996.6|996.2|996.6|996.4|996.2|996|5659
1622813030000|2021-06-04 13:23:50|996.8|996.4|996.8|996.6|996.8|996.6|996.8|996.4|4553
1622813040000|2021-06-04 13:24:00|997|996.4|996.6|996.2|997|996.6|996.6|996.2|3145
1622813060000|2021-06-04 13:24:20|996.4|996|996.4|996|996.6|996|996.4|996|0
1622813090000|2021-06-04 13:24:50||996.2||996.2||996.2||996|2666
1622813100000|2021-06-04 13:25:00|996.6|996.4|996.6|996.2|997|996.6|996.6|996.2|6575
1622813110000|2021-06-04 13:25:10|996.8|996.4|996.8|996.4|996.8|996.4|996.6|996.4|519
1622813120000|2021-06-04 13:25:20||996.6||996.4||996.6||996.4|6098
1622813150000|2021-06-04 13:25:50|996.6||996.6||996.6||996.6||0
1622813160000|2021-06-04 13:26:00|996.4|996.2|996.4|996.2|996.6|996.4|996.4|996|3767
1622813170000|2021-06-04 13:26:10|996.6|996.4|997.2|996.8|997.2|997|996.6|996.4|4481
1622813180000|2021-06-04 13:26:20|997|997|997.2|996.8|997.2|997|997|996.8|2648
1622813190000|2021-06-04 13:26:30|997|996.6|996.8|996.6|997|996.6|996.8|996.6|3610
1622813200000|2021-06-04 13:26:40|996.6|996.4|996.6|996.2|996.6|996.4|996.6|996.2|1570
1622813220000|2021-06-04 13:27:00|996.8|996.4|996.8|996.6|996.8|996.6|996.8|996.4|6693
1622813230000|2021-06-04 13:27:10|997|996.8|997|996.6|997|996.8|997|996.6|759
1622813280000|2021-06-04 13:28:00||996.8||996.8||996.8||996.6|3330
1622813300000|2021-06-04 13:28:20|||||||||1267
1622813320000|2021-06-04 13:28:40|997.2|997|997|996.8|997.2|997|997|996.8|504
1622813340000|2021-06-04 13:29:00|997.2|997|997.4|997.2|997.4|997.2|997.2|997|3169
1622813400000|2021-06-04 13:30:00|997.6|997.4|998|997.6|998.4|998|997.6|997.4|53093
1622813410000|2021-06-04 13:30:10|997.8|997.8|997.6|997.2|998|997.8|997.6|997.2|2646
1622813420000|2021-06-04 13:30:20|997.8|997.4|998|997.8|998|997.8|997.8|997.4|4827
1622813430000|2021-06-04 13:30:30|998.2|997.6|997.6|997.4|998.2|997.6|997.6|997.2|6065
1622813440000|2021-06-04 13:30:40|997.8|997.6|997.8|997.4|998|997.6|997.8|997.4|1572
1622813460000|2021-06-04 13:31:00|997.6|997.2|997.6|997.2|997.6|997.4|997.2|996.8|18287
1622813470000|2021-06-04 13:31:10|997.8|997.4|997.6|997.4|997.8|997.6|997.4|997.2|20560
1622813480000|2021-06-04 13:31:20|997.8|997.6|998|997.6|998|997.8|997.8|997.4|3552
1622813490000|2021-06-04 13:31:30|997.8|997.4|997.8|997.4|997.8|997.6|997.6|997.4|3237
1622813500000|2021-06-04 13:31:40|997.6|997.2|997.6|997.2|997.6|997.4|997.4|997.2|2894
1622813510000|2021-06-04 13:31:50|997.4|997|997.2|997|997.4|997.2|997.2|996.8|7544
1622813520000|2021-06-04 13:32:00|997.4|997.2|997.2|997|997.4|997.2|997.2|997|4462
1622813530000|2021-06-04 13:32:10|997|996.8|997.4|997|997.4|997.2|997|996.6|21360
1622813540000|2021-06-04 13:32:20|997.6|997.2|997.8|997.6|998.2|997.8|997.6|997|10291
1622813550000|2021-06-04 13:32:30|997.6|997.4|998|997.6|998|997.6|997.6|997.4|4157
1622813560000|2021-06-04 13:32:40|997.8|997.4|998|997.6|998|997.6|997.6|997.4|3256
1622813570000|2021-06-04 13:32:50|997.8|997.4|997.6|997.4|997.8|997.4|997.6|997.4|1608
1622813580000|2021-06-04 13:33:00|997.8|997.6|998|997.6|998|997.6|997.6|997.6|6043
1622813600000|2021-06-04 13:33:20|998.2|997.8|998|997.8|998.2|998|998|997.6|6221
1622813620000|2021-06-04 13:33:40|||||||||2240
1622813630000|2021-06-04 13:33:50|998.2|998|998.2|998|998.2|998|998.2|998|3193
1622813640000|2021-06-04 13:34:00|998|997.8|998|997.6|998|997.8|997.8|997.6|2261
1622813650000|2021-06-04 13:34:10|997.8|997.4|997.8|997.4|997.8|997.4|997.6|997.4|0
1622813660000|2021-06-04 13:34:20|997.6|997.6|997.6|997.4|997.8|997.6|997.6|997.4|3044
1622813690000|2021-06-04 13:34:50|||||||||17
1622813700000|2021-06-04 13:35:00|997.8|997.6|997.6|997.4|997.8|997.6|997.6|997.4|1435
1622813710000|2021-06-04 13:35:10|997.8|997.6|997.8|997.6|997.8|997.6|997.8|997.6|53
1622813720000|2021-06-04 13:35:20|998|997.8|997.8|997.6|998.2|997.8|997.8|997.6|1477
1622813730000|2021-06-04 13:35:30|997.6|997.4|997.4|997.2|997.8|997.4|997.4|997.2|3905
1622813740000|2021-06-04 13:35:40|997.2|997|997.4|997.2|997.4|997.2|997.2|997|1684
1622813750000|2021-06-04 13:35:50|||||||||1922
1622813760000|2021-06-04 13:36:00|997.2|997|997.4|997|997.4|997.2|997|996.6|7331
1622813770000|2021-06-04 13:36:10|997.2|996.8|997|996.8|997.2|996.8|997|996.8|2126
1622813780000|2021-06-04 13:36:20||996.6||996.8||996.8||996.6|23
1622813790000|2021-06-04 13:36:30||996.6||996.6||996.6||996.6|1993
1622813800000|2021-06-04 13:36:40|996.8||996.8||996.8||996.8||0
1622813810000|2021-06-04 13:36:50|997|996.8|997|996.8|997|996.8|997|996.8|4849
1622813820000|2021-06-04 13:37:00|996.8|996.6|997|996.6|997|996.8|996.8|996.6|2633
1622813830000|2021-06-04 13:37:10|997.2|996.8|997.2|997|997.4|997.2|997.2|996.8|13446
1622813840000|2021-06-04 13:37:20|997|996.8|997.2|996.8|997.2|996.8|997|996.8|2069
1622813850000|2021-06-04 13:37:30|997|996.6|996.8|996.4|997|996.6|996.8|996.4|2020
1622813860000|2021-06-04 13:37:40|997|996.6|997|996.6|997|996.8|997|996.6|6439
1622813870000|2021-06-04 13:37:50||996.8||996.6||996.8||996.6|1725
1622813910000|2021-06-04 13:38:30|996.8|996.8|997|996.6|997|996.8|996.8|996.6|11534
1622813920000|2021-06-04 13:38:40||996.8||996.8||996.8||996.8|0
1622813930000|2021-06-04 13:38:50|996.8|996.6|997|996.6|997|996.8|996.8|996.6|1050
1622813940000|2021-06-04 13:39:00|996.8|996.8|997|996.6|997|996.8|996.8|996.6|8653
1622813950000|2021-06-04 13:39:10|997.2|996.8|997.2|996.8|997.2|997|997.2|996.8|5195
1622813960000|2021-06-04 13:39:20||997||997||997||997|0
1622813970000|2021-06-04 13:39:30||996.8||996.8||996.8||996.8|0
1622813980000|2021-06-04 13:39:40|997.4|997|997.4|997.2|997.4|997.2|997.4|997|9171
1622814000000|2021-06-04 13:40:00|997.6|997.4|997.6|997.2|997.6|997.4|997.6|997.2|542
1622814030000|2021-06-04 13:40:30|997.4|997|997.4|997|997.4|997.2|997.2|997|10119
1622814040000|2021-06-04 13:40:40||997.2||997||997.2||997|0
1622814050000|2021-06-04 13:40:50|997.6|997.2|997.8|997.6|997.8|997.6|997.6|997|8866
1622814060000|2021-06-04 13:41:00||997.4||997.6||997.6||997.4|173
1622814070000|2021-06-04 13:41:10|998||998||998||998||222
1622814080000|2021-06-04 13:41:20|997.8||998||998||997.8||3500
1622814090000|2021-06-04 13:41:30|997.8|997.4|997.8|997.4|997.8|997.6|997.6|997.4|4183
1622814110000|2021-06-04 13:41:50|997.6|997.6|997.8|997.4|997.8|997.6|997.6|997.4|518
1622814120000|2021-06-04 13:42:00|997.6|997.2|997.6|997.4|997.6|997.4|997.6|997.2|827
1622814130000|2021-06-04 13:42:10|997.8|997.6|997.8|997.4|997.8|997.6|997.8|997.4|1462
1622814150000|2021-06-04 13:42:30|997.6|997.2|997.6|997.2|997.6|997.4|997.4|997.2|5782
1622814160000|2021-06-04 13:42:40|997.4||997.6||997.6||997.4||0
1622814170000|2021-06-04 13:42:50|997.4||997.6||997.6||997.4||300
1622814180000|2021-06-04 13:43:00|997.4|997|997.4|997|997.6|997|997.2|997|4317
1622814190000|2021-06-04 13:43:10||997.2||997.2||997.2||997.2|0
1622814230000|2021-06-04 13:43:50|||||||||350
1622814240000|2021-06-04 13:44:00|997.2|997|997.4|997|997.4|997|997.2|997|22
1622814270000|2021-06-04 13:44:30||997.2||997.2||997.2||997.2|6748
1622814280000|2021-06-04 13:44:40|997.6|997.4|997.6|997.4|997.6|997.4|997.4|997.2|4449
1622814290000|2021-06-04 13:44:50|997.4|997.2|997.4|997.2|997.4|997.4|997.4|997.2|28
1622814300000|2021-06-04 13:45:00|997.2|997|997.4|997.2|997.4|997.2|997.2|997|6280
1622814310000|2021-06-04 13:45:10||997||997||997.2||997|1223
1622814330000|2021-06-04 13:45:30|997.6|997.2|997.6|997.2|997.6|997.4|997.6|997.2|1457
1622814360000|2021-06-04 13:46:00|997.4|997.4|997.6|997.4|997.6|997.4|997.4|997.4|539
1622814370000|2021-06-04 13:46:10|997.4|997.2|997.6|997.2|997.6|997.2|997.4|997.2|817
1622814390000|2021-06-04 13:46:30|997.4|997|997|996.8|997.4|997|997|996.8|8031
1622814400000|2021-06-04 13:46:40|997.2|997|996.6|996.4|997.2|997|996.6|996.4|4121
1622814410000|2021-06-04 13:46:50|996.8|996.6|996.8|996.4|996.8|996.6|996.8|996.4|2659
1622814460000|2021-06-04 13:47:40|997|996.6|997|996.6|997|996.8|997|996.6|9166
1622814470000|2021-06-04 13:47:50|996.8|996.4|997|996.6|997|996.6|996.6|996.4|2717
1622814480000|2021-06-04 13:48:00|996.8||997||997||996.8||0
1622814500000|2021-06-04 13:48:20|996.8|996.4|996.6|996.2|996.8|996.4|996.4|996.2|2297
1622814510000|2021-06-04 13:48:30|996.4|996|996.4|996|996.4|996|996.4|996|0
1622814520000|2021-06-04 13:48:40|996.2|995.8|996.4|996|996.4|996|996.2|995.8|3952
1622814530000|2021-06-04 13:48:50|996.2|995.8|996.2|995.8|996.2|995.8|996|995.8|1220
1622814540000|2021-06-04 13:49:00|996|995.6|995.8|995.4|996|995.6|995.8|995.4|3614
1622814550000|2021-06-04 13:49:10|995.6|995.6|995.8|995.4|995.8|995.6|995.6|995.4|739
1622814560000|2021-06-04 13:49:20|995.6|995.2|995.8|995.4|995.8|995.4|995.4|995.2|5570
1622814580000|2021-06-04 13:49:40|995.6|995.2|995.6|995.2|995.8|995.2|995.6|995.2|3365
1622814590000|2021-06-04 13:49:50|995.4|995|995.6|995.2|995.8|995.4|995|994.8|51266
1622814600000|2021-06-04 13:50:00|995.4|995|995.2|995|995.4|995|995|994.8|25632
1622814620000|2021-06-04 13:50:20|995.4|995.2|995.4|995.2|995.4|995.2|995.2|995.2|2089
1622814640000|2021-06-04 13:50:40|995.2|995|995.2|995|995.2|995|995.2|995|4008
1622814650000|2021-06-04 13:50:50|995|994.8|995.2|994.8|995.2|994.8|995|994.8|6352
1622814660000|2021-06-04 13:51:00|995|995|995.2|995|995.2|995|995|994.8|3839
1622814670000|2021-06-04 13:51:10|995|994.8|994.8|994.4|995.2|995|994.6|994.4|8592
1622814700000|2021-06-04 13:51:40||994.6||994.6||994.6||994.6|1925
1622814710000|2021-06-04 13:51:50|995|994.8|995|994.8|995|994.8|995|994.8|2
1622814720000|2021-06-04 13:52:00|||||||||1578
1622814740000|2021-06-04 13:52:20|994.8|994.6|994.8|994.6|995|994.6|994.8|994.6|3151
1622814750000|2021-06-04 13:52:30|995||995||995||995||153
1622814770000|2021-06-04 13:52:50|994.8|994.8|994.8|994.6|994.8|994.8|994.8|994.6|463
1622814780000|2021-06-04 13:53:00|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|1544
1622814790000|2021-06-04 13:53:10|994.4|994.2|994.6|994.2|994.6|994.2|994.4|994.2|17
1622814800000|2021-06-04 13:53:20|994.4|994|994.2|994|994.4|994|994.2|994|1584
1622814810000|2021-06-04 13:53:30|994.4|994.2|994.6|994.4|994.6|994.4|994.4|994.2|3242
1622814820000|2021-06-04 13:53:40|994.4|994.2|994.2|994|994.6|994.2|994.2|994|10860
1622814830000|2021-06-04 13:53:50|994.4||994.4||994.4||994.2||1520
1622814840000|2021-06-04 13:54:00|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994.2|9069
1622814860000|2021-06-04 13:54:20|994.8|994.6|994.8|994.6|995|994.8|994.8|994.6|10483
1622814870000|2021-06-04 13:54:30|994.6|994.4|994.8|994.4|994.8|994.6|994.6|994.4|3569
1622814880000|2021-06-04 13:54:40|994.6|994.2|994.8|994.4|994.8|994.4|994.4|994.2|6402
1622814910000|2021-06-04 13:55:10||994.6||994.6||994.6||994.6|1242
1622814920000|2021-06-04 13:55:20|994.6|994.4|994.8|994.4|994.8|994.4|994.6|994.4|1682
1622814960000|2021-06-04 13:56:00|994.6||994.6||994.6||994.6||313
1622814990000|2021-06-04 13:56:30|994.4|994.2|994.4|994.2|994.4|994.2|994.2|994|14712
1622815000000|2021-06-04 13:56:40|994.6|994.4|994.6|994.2|994.6|994.4|994.6|994.2|3460
1622815020000|2021-06-04 13:57:00||994.4||994.4||994.4||994.4|0
1622815040000|2021-06-04 13:57:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|4860
1622815050000|2021-06-04 13:57:30|995|994.8|995.2|994.8|995.2|995|995|994.6|8008
1622815060000|2021-06-04 13:57:40||995||995||995||995|0
1622815070000|2021-06-04 13:57:50|995.4|995.2|995.4|995|995.6|995.4|995.4|995|14906
1622815100000|2021-06-04 13:58:20||995.2||995.2||995.2||995.2|7255
1622815110000|2021-06-04 13:58:30|995.6|995.4|995.6|995.2|995.6|995.4|995.4|995.2|893
1622815120000|2021-06-04 13:58:40|||||||||100
1622815130000|2021-06-04 13:58:50|995.8|995.4|996|995.6|996|995.8|995.8|995.4|9193
1622815140000|2021-06-04 13:59:00|995.8|995.4|995.8|995.4|995.8|995.4|995.6|995.4|8936
1622815160000|2021-06-04 13:59:20||995.6||995.4||995.6||995.4|0
1622815170000|2021-06-04 13:59:30||995.6||995.4||995.6||995.4|0
1622815180000|2021-06-04 13:59:40|995.6|995.2|995.6|995.4|995.6|995.4|995.4|995.2|11446
1622815190000|2021-06-04 13:59:50|||||||||1871
1622815200000|2021-06-04 14:00:00|995.4|995.2|995.6|995.4|995.8|995.6|995.4|995.2|10610
1622815210000|2021-06-04 14:00:10|995.8||995.8||995.8||995.8||223
1622815230000|2021-06-04 14:00:30|995.6|995.2|995.6|995.2|995.6|995.4|995.4|995.2|3945
1622815240000|2021-06-04 14:00:40|995.4|995|995|994.6|995.4|995|994.8|994.6|14787
1622815260000|2021-06-04 14:01:00|||||||||7000
1622815280000|2021-06-04 14:01:20|994.8|994.4|994.6|994.4|995|994.6|994.6|994.4|5224
1622815290000|2021-06-04 14:01:30|994.4|994.2|994.6|994.2|994.6|994.2|994.4|994.2|4633
1622815300000|2021-06-04 14:01:40|994.4|994|993.8|993.6|994.4|994|993.8|993.4|57868
1622815310000|2021-06-04 14:01:50|994|993.4|994|993.8|994|993.8|993.8|993.4|5789
1622815320000|2021-06-04 14:02:00|994.2|994|994.2|994|994.2|994|994|993.6|10513
1622815330000|2021-06-04 14:02:10|994.4|994.2|994.6|994.2|994.6|994.4|994.4|994.2|3526
1622815340000|2021-06-04 14:02:20|||||||||1000
1622815350000|2021-06-04 14:02:30||994.4||994.4||994.4||994.2|2344
1622815360000|2021-06-04 14:02:40|994.4|994.2|994.4|994.2|994.6|994.2|994.4|994.2|1920
1622815370000|2021-06-04 14:02:50|994.6|994.4|994.4|994.2|994.6|994.4|994.4|994.2|2318
1622815380000|2021-06-04 14:03:00|994.6|994.4|994.6|994.2|994.6|994.4|994.6|994.2|2633
1622815390000|2021-06-04 14:03:10|994.4|994.4|994.6|994.2|994.6|994.4|994.4|994.2|2130
1622815420000|2021-06-04 14:03:40|994.8|994.4|994.8|994.4|994.8|994.6|994.6|994.4|3843
1622815430000|2021-06-04 14:03:50|994.6|994.2|994.8|994.4|994.8|994.4|994.6|994.2|586
1622815440000|2021-06-04 14:04:00|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|316
1622815450000|2021-06-04 14:04:10||994.4||994.4||994.4||994.4|0
1622815470000|2021-06-04 14:04:30|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|1821
1622815480000|2021-06-04 14:04:40|995|994.8|994.8|994.6|995|994.8|994.8|994.4|5251
1622815500000|2021-06-04 14:05:00|||||||||738
1622815510000|2021-06-04 14:05:10|995|994.8|995|994.8|995|994.8|995|994.8|1912
1622815520000|2021-06-04 14:05:20|995.2|995|995.2|995|995.8|995.6|995.2|995|22737
1622815530000|2021-06-04 14:05:30|995|994.8|995|994.8|995.2|995|994.8|994.6|3355
1622815540000|2021-06-04 14:05:40|995.2|994.6|995.4|995|995.4|995|995.2|994.6|1114
1622815550000|2021-06-04 14:05:50||995.2||995.2||995.2||995|10325
1622815560000|2021-06-04 14:06:00|995.2|995|995.2|994.8|995.4|995|995|994.8|4896
1622815570000|2021-06-04 14:06:10|995.4|995|995|994.6|995.4|995|995|994.6|11991
1622815580000|2021-06-04 14:06:20||994.8||994.8||994.8||994.8|0
1622815610000|2021-06-04 14:06:50|||||||||419
1622815620000|2021-06-04 14:07:00|994.8|994.6|994.8|994.6|995|994.6|994.8|994.6|2202
1622815630000|2021-06-04 14:07:10|994.6|994.4|995|994.8|995|994.8|994.6|994.2|15597
1622815640000|2021-06-04 14:07:20|994.8|994.6|995|994.6|995|994.8|994.8|994.6|1988
1622815660000|2021-06-04 14:07:40|995.2|994.8|995|994.8|995.2|995|995|994.8|6761
1622815670000|2021-06-04 14:07:50|||||||||47
1622815680000|2021-06-04 14:08:00|||||||||1508
1622815690000|2021-06-04 14:08:10|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|2630
1622815700000|2021-06-04 14:08:20|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|1642
1622815710000|2021-06-04 14:08:30|994.4|994.2|994.8|994.6|994.8|994.6|994.4|994.2|2482
1622815730000|2021-06-04 14:08:50|995|994.8|995|994.8|995|994.8|995|994.8|1506
1622815740000|2021-06-04 14:09:00||994.6||994.6||994.6||994.6|0
1622815760000|2021-06-04 14:09:20|994.8|994.8|995|994.6|995|994.8|994.8|994.6|3793
1622815770000|2021-06-04 14:09:30|994.8|994.8|994.8|994.6|994.8|994.8|994.8|994.6|1516
1622815800000|2021-06-04 14:10:00|994.6|994.4|995|994.6|995|994.8|994.4|994.2|23429
1622815810000|2021-06-04 14:10:10||994.8||994.8||994.8||994.8|0
1622815820000|2021-06-04 14:10:20|995.2|995|995.4|995.2|995.4|995.2|995.2|995|6793
1622815830000|2021-06-04 14:10:30|995.2|995|995.4|995|995.4|995|995.2|995|6257
1622815850000|2021-06-04 14:10:50|995.2||995.2||995.2||995.2||0
1622815880000|2021-06-04 14:11:20|995|994.8|995|994.8|995.2|995|995|994.8|2746
1622815890000|2021-06-04 14:11:30|||||||||512
1622815900000|2021-06-04 14:11:40|||||||||200
1622815950000|2021-06-04 14:12:30|||||||||1434
1622815980000|2021-06-04 14:13:00|994.8|994.6|995|994.8|995|994.8|994.8|994.6|2627
1622816010000|2021-06-04 14:13:30|||||||||1
1622816020000|2021-06-04 14:13:40|||||||||331
1622816030000|2021-06-04 14:13:50|||||||||750
1622816040000|2021-06-04 14:14:00|995.2|995|995.6|995.4|995.6|995.4|995|994.8|28555
1622816050000|2021-06-04 14:14:10|995.4|995.2|995.6|995.2|995.6|995.4|995.4|995.2|1669
1622816060000|2021-06-04 14:14:20|995.4|995.4|995.8|995.6|995.8|995.6|995.4|995.2|32754
1622816070000|2021-06-04 14:14:30|996|995.8|996|995.8|996|995.8|996|995.6|3162
1622816080000|2021-06-04 14:14:40|995.8|995.6|996|995.8|996|995.8|995.8|995.6|5851
1622816090000|2021-06-04 14:14:50|||||||||382
1622816100000|2021-06-04 14:15:00|995.8|995.6|995.8|995.6|995.8|995.6|995.8|995.6|1016
1622816110000|2021-06-04 14:15:10|||||||||2615
1622816120000|2021-06-04 14:15:20|995.6|995.4|995.8|995.4|995.8|995.4|995.6|995.4|5617
1622816130000|2021-06-04 14:15:30|995.6||995.6||995.6||995.6||0
1622816140000|2021-06-04 14:15:40|995.8||995.8||995.8||995.8||0
1622816150000|2021-06-04 14:15:50|995.6||995.6||995.6||995.6||0
1622816160000|2021-06-04 14:16:00|995.4|995.2|995.2|995|995.4|995.2|995.2|995|4240
1622816180000|2021-06-04 14:16:20|||||||||87
1622816240000|2021-06-04 14:17:20|||||||||243
1622816260000|2021-06-04 14:17:40|995.4|995.2|995.6|995.4|995.6|995.4|995.4|995.2|19129
1622816270000|2021-06-04 14:17:50|995.4|995.2|995.4|995.2|995.4|995.2|995.2|995|8835
1622816280000|2021-06-04 14:18:00|||||||||490
1622816290000|2021-06-04 14:18:10|||||||||335
1622816310000|2021-06-04 14:18:30|||||||||1658
1622816340000|2021-06-04 14:19:00|995.2|995|995.4|995.2|995.4|995.2|995.2|995|2645
1622816350000|2021-06-04 14:19:10|||||||||419
1622816370000|2021-06-04 14:19:30|995.6|995.4|995.6|995.4|995.8|995.6|995.6|995.4|26152
1622816380000|2021-06-04 14:19:40|995.4|995.2|995.4|995.2|995.4|995.2|995.2|995|13121
1622816400000|2021-06-04 14:20:00|||||||||3
1622816410000|2021-06-04 14:20:10|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|847
1622816420000|2021-06-04 14:20:20|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|2750
1622816440000|2021-06-04 14:20:40|995.6|995.4|995.6|995.2|995.6|995.4|995.6|995.2|1120
1622816460000|2021-06-04 14:21:00|995.4|995.4|995.6|995.2|995.6|995.4|995.4|995.2|3672
1622816470000|2021-06-04 14:21:10|995.4|995.4|995.6|995.2|995.6|995.4|995.4|995.2|1900
1622816490000|2021-06-04 14:21:30|995.4|995|995.2|994.8|995.6|995.2|994.8|994.6|62747
1622816500000|2021-06-04 14:21:40|995|995|995.2|994.8|995.2|995|994.8|994.6|26401
1622816510000|2021-06-04 14:21:50|995|995|995|994.8|995|995|995|994.8|4672
1622816520000|2021-06-04 14:22:00|995.2|995|995|994.8|995.2|995|995|994.8|5390
1622816530000|2021-06-04 14:22:10|994.8|994.6|995|994.6|995|994.8|994.8|994.6|6879
1622816540000|2021-06-04 14:22:20|995.2|994.8|995|994.8|995.2|995|995|994.8|18124
1622816550000|2021-06-04 14:22:30|994.8|994.6|995|994.6|995|994.6|994.8|994.6|53
1622816570000|2021-06-04 14:22:50||994.8||994.8||994.8||994.8|1268
1622816580000|2021-06-04 14:23:00|995.2|995|995.2|994.8|995.2|995|995|994.8|6509
1622816590000|2021-06-04 14:23:10|995||995||995||995||2213
1622816600000|2021-06-04 14:23:20|||||||||660
1622816610000|2021-06-04 14:23:30|994.8|994.6|995|994.6|995|994.8|994.8|994.6|2645
1622816620000|2021-06-04 14:23:40|995.2|994.8|995.2|994.8|995.2|995|995.2|994.8|2981
1622816630000|2021-06-04 14:23:50|995|994.6|995.2|994.8|995.2|994.8|995|994.6|0
1622816640000|2021-06-04 14:24:00||995||995||995||995|6696
1622816650000|2021-06-04 14:24:10|995.4|995.2|995.2|995|995.4|995.2|995.2|995|2768
1622816660000|2021-06-04 14:24:20|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995.2|300
1622816680000|2021-06-04 14:24:40|995.4|995|995.4|995.2|995.4|995.2|995.2|995|2296
1622816690000|2021-06-04 14:24:50|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.2|240
1622816700000|2021-06-04 14:25:00|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|1324
1622816720000|2021-06-04 14:25:20|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|0
1622816730000|2021-06-04 14:25:30|||||||||2611
1622816740000|2021-06-04 14:25:40|||||||||471
1622816760000|2021-06-04 14:26:00|995.4|995.2|995.4|995.2|995.4|995.4|995.4|995.2|1173
1622816770000|2021-06-04 14:26:10|995.6||995.4||995.6||995.4||1002
1622816790000|2021-06-04 14:26:30|995.2|995|995.4|995|995.4|995|995.2|995|7630
1622816800000|2021-06-04 14:26:40|995.2||995.2||995.2||995.2||0
1622816810000|2021-06-04 14:26:50|||||||||305
1622816820000|2021-06-04 14:27:00|995.4|995.2|995.4|995|995.4|995.2|995.2|995|6585
1622816830000|2021-06-04 14:27:10|995.2|995.2|995.4|995.2|995.4|995.2|995.2|995.2|3188
1622816840000|2021-06-04 14:27:20|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|294
1622816850000|2021-06-04 14:27:30||995.2||995.2||995.2||995.2|0
1622816870000|2021-06-04 14:27:50||995.4||995.4||995.4||995.2|0
1622816880000|2021-06-04 14:28:00|||||||||419
1622816890000|2021-06-04 14:28:10||995.2||995.4||995.4||995.2|3675
1622816930000|2021-06-04 14:28:50|||||||||1045
1622816960000|2021-06-04 14:29:20|||||||||3740
1622816970000|2021-06-04 14:29:30|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|1741
1622816980000|2021-06-04 14:29:40|||||||||10
1622816990000|2021-06-04 14:29:50|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|10053
1622817000000|2021-06-04 14:30:00|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|0
1622817010000|2021-06-04 14:30:10|995.6|995.4|995.6|995.4|995.6|995.4|995.4|995.2|300
1622817040000|2021-06-04 14:30:40|||||||||259
1622817060000|2021-06-04 14:31:00|995.4|995.2|995.2|995|995.4|995.2|995.2|995|2926
1622817080000|2021-06-04 14:31:20|||||||||1574
1622817090000|2021-06-04 14:31:30|995|994.8|994.8|994.6|995|994.8|994.8|994.6|3028
1622817100000|2021-06-04 14:31:40|995|994.8|994.8|994.6|995|994.8|994.8|994.6|3946
1622817130000|2021-06-04 14:32:10|||||||||596
1622817140000|2021-06-04 14:32:20|995|994.8|995|994.8|995|994.8|995|994.8|688
1622817150000|2021-06-04 14:32:30|||||||||247
1622817170000|2021-06-04 14:32:50|995.2|995|995.2|995|995.2|995|995.2|995|14332
1622817180000|2021-06-04 14:33:00|||||||||2622
1622817200000|2021-06-04 14:33:20|||||||||188
1622817210000|2021-06-04 14:33:30|||||||||1533
1622817220000|2021-06-04 14:33:40|995.4|995.2|995.4|995.2|995.6|995.2|995.2|995|20620
1622817230000|2021-06-04 14:33:50|995.2|995|995.2|994.8|995.2|995|995|994.8|5439
1622817240000|2021-06-04 14:34:00|995|994.6|994.8|994.6|995|994.6|994.8|994.6|2843
1622817270000|2021-06-04 14:34:30|994.6|994.4|994.8|994.4|994.8|994.6|994.6|994.4|3916
1622817280000|2021-06-04 14:34:40||994.6||994.6||994.6||994.6|0
1622817290000|2021-06-04 14:34:50|994.6|994.4|994.8|994.6|994.8|994.6|994.6|994.4|2586
1622817310000|2021-06-04 14:35:10|995||995||995||995||3714
1622817330000|2021-06-04 14:35:30|995.2|994.8|995.2|994.8|995.2|994.8|995.2|994.8|2294
1622817340000|2021-06-04 14:35:40||995||995||995||995|635
1622817350000|2021-06-04 14:35:50|995|994.8|995|994.8|995|994.8|995|994.8|7147
1622817360000|2021-06-04 14:36:00|995.2||995||995.2||995||246
1622817380000|2021-06-04 14:36:20|||||||||516
1622817390000|2021-06-04 14:36:30|||||||||801
1622817410000|2021-06-04 14:36:50|||||||||67
1622817420000|2021-06-04 14:37:00|995.2|995|995|994.8|995.2|995|995|994.8|6704
1622817430000|2021-06-04 14:37:10|995.2|995|995.2|994.8|995.2|995|995.2|994.8|1496
1622817450000|2021-06-04 14:37:30|995|995|995|994.6|995|995|994.6|994.4|18703
1622817470000|2021-06-04 14:37:50|994.8||994.8||994.8||994.8||0
1622817500000|2021-06-04 14:38:20||994.4||994.4||994.4||994.4|367
1622817510000|2021-06-04 14:38:30||994.6||994.6||994.6||994.6|822
1622817530000|2021-06-04 14:38:50|995|994.8|995|994.8|995|994.8|995|994.8|5744
1622817540000|2021-06-04 14:39:00|||||||||1355
1622817560000|2021-06-04 14:39:20|||||||||104
1622817580000|2021-06-04 14:39:40|||||||||133
1622817590000|2021-06-04 14:39:50|||||||||797
1622817600000|2021-06-04 14:40:00|||||||||8
1622817610000|2021-06-04 14:40:10|995.2|995|995|994.8|995.2|995|995|994.8|6667
1622817620000|2021-06-04 14:40:20|||||||||367
1622817660000|2021-06-04 14:41:00|995.2|995|995.2|995|995.2|995|995.2|994.8|3487
1622817670000|2021-06-04 14:41:10|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995|632
1622817690000|2021-06-04 14:41:30|995.4|995|995.2|995|995.4|995|995.2|995|1380
1622817700000|2021-06-04 14:41:40|995|994.8|995|994.8|995|994.8|995|994.8|1594
1622817760000|2021-06-04 14:42:40|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|3680
1622817770000|2021-06-04 14:42:50|995||995||995||995||3000
1622817780000|2021-06-04 14:43:00|994.8|994.4|995|994.6|995|994.6|994.6|994.4|7988
1622817790000|2021-06-04 14:43:10|994.8||994.8||995||994.8||1165
1622817800000|2021-06-04 14:43:20|995|994.8|995|994.6|995|994.8|995|994.6|1328
1622817820000|2021-06-04 14:43:40||994.8||994.8||994.8||994.8|759
1622817830000|2021-06-04 14:43:50|995.2|995|995|994.8|995.2|995|995|994.8|10147
1622817840000|2021-06-04 14:44:00|||||||||797
1622817860000|2021-06-04 14:44:20|||||||||338
1622817880000|2021-06-04 14:44:40|||||||||90
1622817890000|2021-06-04 14:44:50|||||||||54
1622817910000|2021-06-04 14:45:10|||||||||1500
1622817940000|2021-06-04 14:45:40|||||||||2000
1622817950000|2021-06-04 14:45:50|994.8|994.6|995|994.8|995|994.8|994.8|994.6|4231
1622817960000|2021-06-04 14:46:00|||||||||6287
1622818000000|2021-06-04 14:46:40|995.2|995|995|994.8|995.2|995|995|994.8|11668
1622818010000|2021-06-04 14:46:50|995.2|995|995|994.8|995.2|995|995|994.8|11538
1622818020000|2021-06-04 14:47:00|995.2|995|995|994.8|995.2|995|995|994.8|2337
1622818030000|2021-06-04 14:47:10|995.2|995|995.2|995|995.2|995|995.2|995|369
1622818050000|2021-06-04 14:47:30|995|994.8|995|994.8|995|994.8|995|994.8|3922
1622818060000|2021-06-04 14:47:40|995.2|995|995.2|994.8|995.2|995|995|994.8|4351
1622818070000|2021-06-04 14:47:50|995||995.2||995.2||995||799
1622818080000|2021-06-04 14:48:00|995.4|995|995.4|995.2|995.6|995.2|995.2|995|5743
1622818090000|2021-06-04 14:48:10|||||||||2043
1622818100000|2021-06-04 14:48:20|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|1398
1622818110000|2021-06-04 14:48:30|||||||||3077
1622818120000|2021-06-04 14:48:40|||||||||309
1622818130000|2021-06-04 14:48:50|995.8|995.6|995.8|995.6|995.8|995.6|995.6|995.6|201
1622818140000|2021-06-04 14:49:00|||||||||786
1622818160000|2021-06-04 14:49:20|||||||||191
1622818170000|2021-06-04 14:49:30|||||||||2851
1622818180000|2021-06-04 14:49:40|||||||||195
1622818190000|2021-06-04 14:49:50|||||||||795
1622818200000|2021-06-04 14:50:00|996|995.8|995.8|995.6|996|995.8|995.8|995.6|575
1622818210000|2021-06-04 14:50:10|||||||||392
1622818220000|2021-06-04 14:50:20|996|995.8|996.2|995.8|996.2|995.8|995.8|995.6|395
1622818240000|2021-06-04 14:50:40||996||996||996||996|0
1622818250000|2021-06-04 14:50:50|996|995.8|996|995.6|996|995.8|995.8|995.6|9945
1622818260000|2021-06-04 14:51:00|996.2|995.8|996.2|995.8|996.2|995.8|996.2|995.8|3228
1622818270000|2021-06-04 14:51:10|996||996||996||996||0
1622818280000|2021-06-04 14:51:20|995.8|995.6|995.8|995.6|995.8|995.6|995.8|995.6|4055
1622818300000|2021-06-04 14:51:40|||||||||201
1622818310000|2021-06-04 14:51:50|996|995.8|996|995.6|996|995.8|996|995.6|3083
1622818320000|2021-06-04 14:52:00|995.8||995.8||996||995.8||0
1622818330000|2021-06-04 14:52:10|||||||||797
1622818360000|2021-06-04 14:52:40|995.6|995.4|995.6|995.2|995.6|995.4|995.2|995|21340
1622818390000|2021-06-04 14:53:10||995.4||995.4||995.4||995.4|0
1622818410000|2021-06-04 14:53:30|||||||||797
1622818420000|2021-06-04 14:53:40|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995.2|2670
1622818430000|2021-06-04 14:53:50|995.2|995|995.4|995|995.4|995.2|995.2|995|6140
1622818440000|2021-06-04 14:54:00||995.2||995.2||995.2||995.2|0
1622818450000|2021-06-04 14:54:10|995.6||995.6||995.6||995.4||4679
1622818460000|2021-06-04 14:54:20||995.4||995.4||995.4||995.4|0
1622818470000|2021-06-04 14:54:30|||||||||67613
1622818480000|2021-06-04 14:54:40|||||||||100
1622818500000|2021-06-04 14:55:00|||||||||244
1622818520000|2021-06-04 14:55:20|||||||||1172
1622818530000|2021-06-04 14:55:30|995.8|995.6|995.8|995.4|995.8|995.6|995.6|995.4|7863
1622818540000|2021-06-04 14:55:40|995.6||995.6||995.8||995.6||5
1622818550000|2021-06-04 14:55:50|||||||||1186
1622818560000|2021-06-04 14:56:00|995.8|995.6|995.6|995.4|995.8|995.6|995.6|995.4|766
1622818580000|2021-06-04 14:56:20|995.8|995.6|995.8|995.6|995.8|995.6|995.8|995.6|2801
1622818600000|2021-06-04 14:56:40|996|995.8|996|995.8|996|995.8|996|995.6|1306
1622818610000|2021-06-04 14:56:50|995.8|995.6|996|995.6|996|995.8|995.6|995.4|16046
1622818620000|2021-06-04 14:57:00|||||||||252
1622818640000|2021-06-04 14:57:20|995.8||996||996||995.8||1891
1622818660000|2021-06-04 14:57:40|996.2|995.8|996.2|996|996.2|996|996.2|995.6|20918
1622818670000|2021-06-04 14:57:50|||||||||8249
1622818680000|2021-06-04 14:58:00|996|995.8|996.2|996|996.2|996|996|995.8|15770
1622818690000|2021-06-04 14:58:10|||||||||797
1622818710000|2021-06-04 14:58:30|996.4|996.2|996.4|996|996.4|996.2|996.4|996|3191
1622818720000|2021-06-04 14:58:40|996.2|996.2|996.4|996.2|996.4|996.2|996.2|996|1957
1622818730000|2021-06-04 14:58:50|996.2|996|996.2|996|996.2|996|996|995.8|15963
1622818740000|2021-06-04 14:59:00|996.4|996.2|996.4|996.2|996.4|996.2|996.4|996.2|1776
1622818760000|2021-06-04 14:59:20|||||||||156
1622818770000|2021-06-04 14:59:30|996.2|996|996.2|996|996.2|996|996.2|996|4253
1622818790000|2021-06-04 14:59:50|||||||||93
1622818800000|2021-06-04 15:00:00|||||||||1693
1622818810000|2021-06-04 15:00:10|||||||||120
1622818820000|2021-06-04 15:00:20|996.4|996.2|996.4|996.2|996.4|996.2|996.4|996.2|571
1622818830000|2021-06-04 15:00:30|996.6|996.4|996.6|996.4|996.6|996.4|996.6|996.4|3174
1622818850000|2021-06-04 15:00:50|||||||||716
1622818870000|2021-06-04 15:01:10|996.4|996.2|996.4|996.2|996.4|996.2|996.2|996|9501
1622818880000|2021-06-04 15:01:20|||||||||1241
1622818910000|2021-06-04 15:01:50|996.6|996.4|996.6|996.4|996.6|996.4|996.6|996.4|887
1622818920000|2021-06-04 15:02:00|996.8|996.6|996.6|996.4|996.8|996.6|996.6|996.2|4182
1622818940000|2021-06-04 15:02:20|996.4|996.2|996.2|996|996.4|996.2|996.2|996|6510
1622818960000|2021-06-04 15:02:40|996.4|996.2|996.4|996|996.4|996.2|996.2|996|8285
1622818980000|2021-06-04 15:03:00|996.6|996.2|996.4|996.2|996.6|996.4|996.4|996.2|12658
1622818990000|2021-06-04 15:03:10|||||||||797
1622819000000|2021-06-04 15:03:20|996.6|996.4|996.4|996|996.6|996.4|996.2|996|6295
1622819030000|2021-06-04 15:03:50|996.2||996.2||996.2||996.2||0
1622819050000|2021-06-04 15:04:10|996.4|996.2|996.6|996.2|996.6|996.2|996.4|996.2|3062
1622819060000|2021-06-04 15:04:20|||||||||814
1622819080000|2021-06-04 15:04:40||996.4||996.4||996.4||996.4|7238
1622819090000|2021-06-04 15:04:50|996.4|996.2|996.6|996.4|996.6|996.4|996.4|996.2|14572
1622819120000|2021-06-04 15:05:20|||||||||1958
1622819130000|2021-06-04 15:05:30||996.2||996.2||996.2||996.2|2287
1622819180000|2021-06-04 15:06:20||996.4||996.2||996.4||996.2|0
1622819190000|2021-06-04 15:06:30||996.4||996.2||996.4||996.2|0
1622819210000|2021-06-04 15:06:50||996.4||996.4||996.4||996.4|487
1622819240000|2021-06-04 15:07:20|||||||||790
1622819260000|2021-06-04 15:07:40|||||||||2462
1622819270000|2021-06-04 15:07:50|||||||||1500
1622819300000|2021-06-04 15:08:20|||||||||797
1622819310000|2021-06-04 15:08:30|||||||||775
1622819350000|2021-06-04 15:09:10|997|996.6|997|996.6|997|996.6|997|996.6|1827
1622819360000|2021-06-04 15:09:20|997.2||997||997.2||997||704
1622819370000|2021-06-04 15:09:30|||||||||688
1622819380000|2021-06-04 15:09:40|997.2||997.2||997.2||997.2||719
1622819390000|2021-06-04 15:09:50||996.8||996.8||996.8||996.8|0
1622819400000|2021-06-04 15:10:00||996.6||996.6||996.6||996.6|0
1622819410000|2021-06-04 15:10:10|997||997||997||997||0
1622819430000|2021-06-04 15:10:30|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|1625
1622819450000|2021-06-04 15:10:50|997|996.6|997|996.6|997|996.6|997|996.6|470
1622819460000|2021-06-04 15:11:00|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|0
1622819480000|2021-06-04 15:11:20|||||||||61
1622819510000|2021-06-04 15:11:50|||||||||819
1622819520000|2021-06-04 15:12:00|997|996.6|997|996.6|997|996.6|997|996.6|120
1622819530000|2021-06-04 15:12:10||996.4||996.6||996.6||996.4|0
1622819540000|2021-06-04 15:12:20|||||||||90
1622819550000|2021-06-04 15:12:30|||||||||900
1622819560000|2021-06-04 15:12:40|997.2||997||997.2||997||419
1622819570000|2021-06-04 15:12:50||996.4||996.4||996.4||996.4|0
1622819610000|2021-06-04 15:13:30|996.8||996.8||996.8||996.8||0
1622819620000|2021-06-04 15:13:40|997|996.6|997|996.6|997|996.6|997|996.6|0
1622819630000|2021-06-04 15:13:50||996.4||996.4||996.4||996.4|0
1622819640000|2021-06-04 15:14:00||996.6||996.4||996.6||996.4|0
1622819660000|2021-06-04 15:14:20||996.6||996.6||996.6||996.6|1100
1622819670000|2021-06-04 15:14:30||996.4||996.4||996.4||996.4|241
1622819680000|2021-06-04 15:14:40|996.8||996.8||996.8||996.8||0
1622819690000|2021-06-04 15:14:50||996.2||996.2||996.2||996.2|432
1622819700000|2021-06-04 15:15:00|997|996.4|997|996.6|997|996.6|997|996.4|117
1622819710000|2021-06-04 15:15:10|996.8|996.2|996.8|996.2|996.8|996.2|996.8|996.2|110
1622819720000|2021-06-04 15:15:20||996.4||996.4||996.4||996.4|490
1622819730000|2021-06-04 15:15:30|997|996.6|997|996.6|997|996.6|997|996.6|0
1622819740000|2021-06-04 15:15:40|996.8|996.4|996.8|996.4|996.8|996.4|996.8|996.4|364
1622819770000|2021-06-04 15:16:10|997|996.6|997|996.6|997|996.6|997|996.6|178
1622819790000|2021-06-04 15:16:30||996.4||996.4||996.4||996.4|1156
1622819800000|2021-06-04 15:16:40|996.8||996.8||996.8||996.8||0
1622819810000|2021-06-04 15:16:50|||||||||518
1622819820000|2021-06-04 15:17:00|997||996.8||997||996.8||404
1622819830000|2021-06-04 15:17:10||996.2||996.4||996.4||996.2|1200
1622819840000|2021-06-04 15:17:20||996.2||996.2||996.2||996.2|0
1622819850000|2021-06-04 15:17:30||996.4||996.4||996.4||996.4|1015
1622819870000|2021-06-04 15:17:50|996.6|996.2|996.6|996.2|996.6|996.2|996.6|996.2|0
1622819900000|2021-06-04 15:18:20|||||||||295
1622819920000|2021-06-04 15:18:40|||||||||16
1622819930000|2021-06-04 15:18:50|||||||||518
1622819940000|2021-06-04 15:19:00|996.4|996|996.4|996|996.4|996|996.4|996|0
1622819950000|2021-06-04 15:19:10|996.6|996.2|996.8|996.4|996.8|996.4|996.6|996.2|1600
1622819960000|2021-06-04 15:19:20|996.6|996.2|996.6|996.2|996.6|996.2|996.6|996.2|0
1622819970000|2021-06-04 15:19:30|996.4|995.8|996.6|996.2|996.6|996.2|996.4|995.8|670
1622819990000|2021-06-04 15:19:50|996.8||996.8||996.8||996.8||4
1623049250000|2021-06-07 07:00:50|1000|996.8|998.4|997.4|1000|997.4|998|996.8|79477
1623049260000|2021-06-07 07:01:00|998.2|997.6|998.8|998|999|998|998.2|997.6|665
1623049270000|2021-06-07 07:01:10|999|998.2|999|998.4|999|998.4|999|998|0
1623049280000|2021-06-07 07:01:20|998.8|998.2|998.6|998|998.8|998.2|998.4|998|4167
1623049290000|2021-06-07 07:01:30|998.4|997.8|998|997.4|998.8|997.8|997.8|997|20
1623049300000|2021-06-07 07:01:40||997.6||997.6||997.6||997.6|0
1623049310000|2021-06-07 07:01:50|997.8|997.4|997.6|997.4|998|997.4|997.4|997.2|7121
1623049320000|2021-06-07 07:02:00|997.8|997|997|996|997.8|997.4|997|996|9047
1623049330000|2021-06-07 07:02:10|997.2|996.2|997.2|996.6|997.6|996.8|996.6|996|1281
1623049340000|2021-06-07 07:02:20|997|996.4|997|996.2|997|996.4|997|996.2|947
1623049350000|2021-06-07 07:02:30|997.2|996.4|997.2|996.6|997.2|996.6|997.2|996.4|0
1623049380000|2021-06-07 07:03:00|||||||||168
1623049410000|2021-06-07 07:03:30|997|996.4|996.4|995.6|997|996.4|996.2|995.4|3484
1623049450000|2021-06-07 07:04:10|996.6|995.8|996.6|995.8|997.2|996.6|996.6|995.6|3794
1623049460000|2021-06-07 07:04:20|996.4|996|996.2|995.8|997.2|996.4|996.2|995.8|150
1623049470000|2021-06-07 07:04:30|996.4||996.4||996.4||996.4||0
1623049480000|2021-06-07 07:04:40|996.6|996|997.2|996.2|997.2|996.4|996.6|996|942
1623049490000|2021-06-07 07:04:50|997|996|996|995.4|997|996|996|995.4|1431
1623049500000|2021-06-07 07:05:00|996.2|995.2|995.6|995.2|996.2|995.2|995.6|995.2|195
1623049510000|2021-06-07 07:05:10|995.4|995|995.8|995|995.8|995|995.4|995|111
1623049520000|2021-06-07 07:05:20|996|995.2|996.2|995.6|996.6|995.6|996|995.2|1100
1623049530000|2021-06-07 07:05:30|996|995.4|996|995.4|996|995.4|995.8|995.2|4510
1623049540000|2021-06-07 07:05:40|995.8||995.8||995.8||995.8||2000
1623049550000|2021-06-07 07:05:50|996|995.6|995.8|995.2|996.2|995.6|995.8|995.2|4258
1623049560000|2021-06-07 07:06:00|||||||||2000
1623049570000|2021-06-07 07:06:10|995.6|995|995.2|994.6|995.6|995|994.8|994.2|39659
1623049580000|2021-06-07 07:06:20|995.4|994.8|995.6|995.2|995.6|995.2|995.4|994.8|1792
1623049590000|2021-06-07 07:06:30|995.8|995.4|996.8|996.2|996.8|996.2|995.8|995.4|7081
1623049600000|2021-06-07 07:06:40|996.6|996|996.4|995.8|996.6|996|996.4|995.8|2346
1623049610000|2021-06-07 07:06:50|996.2|995.6|996|995.6|996.2|995.6|996|995.6|3233
1623049620000|2021-06-07 07:07:00|995.8|995.4|996|995.4|996|995.4|995.8|995.4|214
1623049640000|2021-06-07 07:07:20|996.2|995.6|996.4|995.8|996.4|996|996.2|995.6|1801
1623049650000|2021-06-07 07:07:30|996|996|996.4|995.8|996.4|996|996|995.8|5225
1623049660000|2021-06-07 07:07:40|996.2||996.2||996.2||996.2||0
1623049670000|2021-06-07 07:07:50|996.4|996|996.4|996|996.4|996|996.4|996|0
1623049700000|2021-06-07 07:08:20||995.8||995.8||995.8||995.8|1139
1623049730000|2021-06-07 07:08:50||996||996||996||995.8|0
1623049750000|2021-06-07 07:09:10|996.6|996.2|996.6|996|997.2|996.6|996.4|996|6400
1623049760000|2021-06-07 07:09:20|996.8|996.2|996.6|996.2|996.8|996.4|996.6|996.2|0
1623049770000|2021-06-07 07:09:30|996.4|996|996.2|995.8|996.4|996|996.2|995.8|3208
1623049780000|2021-06-07 07:09:40|996|995.6|996|995.6|996|995.8|995.8|995.6|4342
1623049790000|2021-06-07 07:09:50|||||||||252
1623049800000|2021-06-07 07:10:00|||||||||1035
1623049840000|2021-06-07 07:10:40|||||||||96
1623049860000|2021-06-07 07:11:00|||||||||700
1623049870000|2021-06-07 07:11:10|995.8|995.8|996|995.6|996|995.8|995.8|995.6|2840
1623049880000|2021-06-07 07:11:20|995.8||995.8||995.8||995.8||0
1623049890000|2021-06-07 07:11:30|995.4|995.4|995.4|995|995.4|995.4|995.2|995|3495
1623049900000|2021-06-07 07:11:40|995.2|994.8|995|994.6|995.4|995|995|994.6|2160
1623049920000|2021-06-07 07:12:00|994.8|994.4|994.8|994.6|994.8|994.6|994.6|994.2|100
1623049930000|2021-06-07 07:12:10|995|994.8|995.2|995|995.6|995|995|994.8|2911
1623049940000|2021-06-07 07:12:20|||||||||899
1623049970000|2021-06-07 07:12:50|||||||||94
1623049980000|2021-06-07 07:13:00|995.4|995.2|995.6|995.2|996|995.6|995.2|995|8567
1623049990000|2021-06-07 07:13:10|995.4|995|995.4|995|995.4|995|995.4|994.8|1110
1623050010000|2021-06-07 07:13:30|995.2|994.8|995.6|995|995.6|995|995|994.6|3333
1623050020000|2021-06-07 07:13:40|995.4|995.2|995.4|995.2|995.4|995.2|995.4|995|0
1623050030000|2021-06-07 07:13:50||995||994.8||995||994.8|3553
1623050040000|2021-06-07 07:14:00||995||995||995||995|0
1623050060000|2021-06-07 07:14:20|995.2|994.8|995|994.8|995.2|994.8|995|994.8|3141
1623050080000|2021-06-07 07:14:40|995.2||995.2||995.2||995.2||277
1623050100000|2021-06-07 07:15:00|995|994.6|995.2|994.8|995.2|994.8|994.8|994.6|3053
1623050130000|2021-06-07 07:15:30|995.4|995|995|994.6|995.8|995.2|994.8|994.6|3693
1623050140000|2021-06-07 07:15:40|995.2||995.2||995.2||995.2||0
1623050160000|2021-06-07 07:16:00||994.8||994.8||994.8||994.8|0
1623050170000|2021-06-07 07:16:10||994.6||994.6||994.6||994.6|0
1623050180000|2021-06-07 07:16:20||994.8||994.6||994.8||994.6|0
1623050190000|2021-06-07 07:16:30|995|994.4|995|994.6|995|994.6|995|994.4|634
1623050200000|2021-06-07 07:16:40|994.8|994.4|994.4|994|994.8|994.4|994.4|994|1640
1623050240000|2021-06-07 07:17:20|994.6|994.2|995.2|994.8|995.2|994.8|994.6|994.2|348
1623050270000|2021-06-07 07:17:50|995||995||995||995||2486
1623050280000|2021-06-07 07:18:00|994.8|994.6|995.2|994.8|995.2|994.8|994.8|994.4|2081
1623050290000|2021-06-07 07:18:10|995|994.6|995|994.6|995|994.6|995|994.6|1257
1623050300000|2021-06-07 07:18:20|995.2||995.2||995.2||995.2||0
1623050310000|2021-06-07 07:18:30||994.8||994.8||994.8||994.8|0
1623050320000|2021-06-07 07:18:40|||||||||3829
1623050330000|2021-06-07 07:18:50|995|994.6|994.6|994.2|995.2|994.6|994.4|994.2|22312
1623050340000|2021-06-07 07:19:00|994.4|994.4|995.4|994.8|995.4|994.8|994.4|994.4|7633
1623050360000|2021-06-07 07:19:20|995.2||995.2||995.2||995.2||2207
1623050370000|2021-06-07 07:19:30|995.4|995|995.4|995|995.4|995|995.4|995|3011
1623050390000|2021-06-07 07:19:50|995.2|994.6|995|994.4|995.4|995|995|994.4|12098
1623050400000|2021-06-07 07:20:00|994.8|994.6|995.2|994.6|995.2|994.8|994.8|994.6|17754
1623050410000|2021-06-07 07:20:10|995.4|994.8|995.4|995|995.4|995|995.4|994.8|0
1623050420000|2021-06-07 07:20:20||994.8||994.8||994.8||994.8|0
1623050440000|2021-06-07 07:20:40||995||995||995||995|0
1623050460000|2021-06-07 07:21:00|995.6|995.2|995.8|995.4|995.8|995.4|995.6|995.2|847
1623050490000|2021-06-07 07:21:30|996|995.6|995.8|995.6|996|995.6|995.8|995.4|12570
1623050500000|2021-06-07 07:21:40|996|995.8|996.6|996|996.6|996.2|995.8|995.8|22300
1623050510000|2021-06-07 07:21:50||996.2||996.2||996.2||996.2|0
1623050550000|2021-06-07 07:22:30||996.4||996.4||996.4||996.4|0
1623050560000|2021-06-07 07:22:40|996.8|996.6|997|996.8|997.6|997.2|996.8|996.6|7299
1623050570000|2021-06-07 07:22:50|996.8|996.6|997|996.6|997|996.6|996.8|996.6|1560
1623050580000|2021-06-07 07:23:00|997.2|996.8|997.6|997|997.6|997|997.2|996.6|1061
1623050590000|2021-06-07 07:23:10|997.4|996.8|997.4|996.8|997.4|996.8|997.2|996.6|0
1623050600000|2021-06-07 07:23:20||997||997||997||996.8|0
1623050610000|2021-06-07 07:23:30|997.6|997.2|998|997.6|998.2|997.6|997.6|997.2|4858
1623050620000|2021-06-07 07:23:40|997.8|997.4|997.8|997.4|998|997.4|997.4|997.2|3511
1623050640000|2021-06-07 07:24:00|998|997.6|998.4|997.8|998.8|998.2|998|997.6|2466
1623050650000|2021-06-07 07:24:10|998.2||998.4||998.4||998.2||0
1623050660000|2021-06-07 07:24:20|998.2|997.6|998.8|998.2|998.8|998.2|998|997.6|17751
1623050670000|2021-06-07 07:24:30|999|998.4|999|998.8|999|998.8|999|998.4|0
1623050680000|2021-06-07 07:24:40|999.4|999.2|999|998.8|1000|999.6|999|998.8|10532
1623050700000|2021-06-07 07:25:00|999.2||999||999.4||999||3189
1623050710000|2021-06-07 07:25:10|998.8|998.6|998.6|998.2|998.8|998.6|998.6|998.2|3
1623050720000|2021-06-07 07:25:20|998.8|998.4|998.8|998.4|998.8|998.4|998.8|998.4|1
1623050730000|2021-06-07 07:25:30|998.6|998.2|998.6|998.4|998.6|998.4|998.6|998.2|0
1623050740000|2021-06-07 07:25:40|998.8||999||999||998.8||230
1623050750000|2021-06-07 07:25:50||998.6||998.6||998.6||998.6|0
1623050760000|2021-06-07 07:26:00|998.8|998.4|999|998.4|999|998.6|998.6|998.4|4321
1623050770000|2021-06-07 07:26:10|||||||||400
1623050780000|2021-06-07 07:26:20|998.8||998.8||998.8||998.6||956
1623050790000|2021-06-07 07:26:30|999||999||999||999||0
1623050810000|2021-06-07 07:26:50|998.8||998.8||998.8||998.8||0
1623050820000|2021-06-07 07:27:00|999||999||999||999||0
1623050830000|2021-06-07 07:27:10|999.2|998.6|999.6|999.2|999.6|999.2|999.2|998.6|3949
1623050850000|2021-06-07 07:27:30||999||999||999||999|2000
1623050860000|2021-06-07 07:27:40||999.2||999.2||999.2||999.2|0
1623050870000|2021-06-07 07:27:50|999.8|999.4|1000|999.6|1000|999.6|999.8|999.2|1783
1623050880000|2021-06-07 07:28:00|1000.5|999.8|1000.5|1000|1000.5|1000|1000.5|999.6|19913
1623050900000|2021-06-07 07:28:20|1001|1000.5|1001.5|1000.5|1001.5|1000.5|1001|1000.5|3221
1623051010000|2021-06-07 07:30:10|1001||1001.5||1001.5||1001||5000
1623051030000|2021-06-07 07:30:30|||||||||835
1623051070000|2021-06-07 07:31:10|1001||1001.5||1001.5||1001||1844
1623051080000|2021-06-07 07:31:20|||||||||685
1623051100000|2021-06-07 07:31:40||1001||1001||1001||1001|9174
1623051110000|2021-06-07 07:31:50|||||||||315
1623051120000|2021-06-07 07:32:00|1002|1001.5|1002|1001|1002|1001.5|1001.5|1001|9912
1623051140000|2021-06-07 07:32:20|1002.5|1001.5|1003|1002|1003|1002|1002|1001|90572
1623051150000|2021-06-07 07:32:30|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|1003.5|1002.5|9003
1623051160000|2021-06-07 07:32:40|1004|1003|1003.5|1003|1004|1003.5|1003.5|1003|17387
1623051190000|2021-06-07 07:33:10|1004|1003.5|1004.5|1003.5|1004.5|1004|1003.5|1003.5|51402
1623051230000|2021-06-07 07:33:50|1004|1003|1003.5|1003|1004|1003.5|1003.5|1003|23520
1623051250000|2021-06-07 07:34:10|||||||||1797
1623051260000|2021-06-07 07:34:20|1004||1003.5||1004||1003.5||1250
1623051270000|2021-06-07 07:34:30|||||||||1604
1623051280000|2021-06-07 07:34:40|1003|1002.5|1003|1002|1003|1002.5|1003|1002|26962
1623051290000|2021-06-07 07:34:50|||||||||143
1623051310000|2021-06-07 07:35:10|1002.5|1001.5|1003|1002|1003|1002|1002.5|1001.5|10983
1623051350000|2021-06-07 07:35:50|1002.5||1002.5||1002.5||1002.5||494
1623051360000|2021-06-07 07:36:00|||||||||2567
1623051390000|2021-06-07 07:36:30|1002|1001.5|1002|1001|1002|1001.5|1002|1001|1774
1623051410000|2021-06-07 07:36:50|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|1001.5|1000.5|2438
1623051490000|2021-06-07 07:38:10|1002|1001|1002.5|1001.5|1002.5|1001.5|1002|1001|14952
1623051510000|2021-06-07 07:38:30|||||||||499
1623051520000|2021-06-07 07:38:40|1002||1002||1002||1002||8956
1623051530000|2021-06-07 07:38:50|||||||||742
1623051590000|2021-06-07 07:39:50||1001||1001||1001||1001|802
1623051630000|2021-06-07 07:40:30||1001.5||1001.5||1001.5||1001.5|0
1623051650000|2021-06-07 07:40:50|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|2040
1623051660000|2021-06-07 07:41:00||1001.5||1002||1002||1001.5|3369
1623051670000|2021-06-07 07:41:10|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002|7796
1623051680000|2021-06-07 07:41:20|1002.5|1002|1002.5|1002|1002.5|1002|1002.5|1002|3272
1623051720000|2021-06-07 07:42:00||1001.5||1002||1002||1001.5|2985
1623051730000|2021-06-07 07:42:10|1003|1001.5|1003|1002|1003|1002|1003|1001.5|11665
1623051750000|2021-06-07 07:42:30|||||||||1500
1623051770000|2021-06-07 07:42:50||1002.5||1002.5||1002.5||1002|0
1623051780000|2021-06-07 07:43:00|1003.5|1003|1003.5|1003|1003.5|1003|1003.5|1003|1085
1623051790000|2021-06-07 07:43:10|||||||||2757
1623051810000|2021-06-07 07:43:30|||||||||154
1623051820000|2021-06-07 07:43:40|1003|1002.5|1003.5|1002.5|1003.5|1002.5|1003|1002.5|7549
1623051830000|2021-06-07 07:43:50||1003||1003||1003||1003|0
1623051850000|2021-06-07 07:44:10|||||||||373
1623051870000|2021-06-07 07:44:30|||||||||1829
1623051880000|2021-06-07 07:44:40|||||||||7000
1623051900000|2021-06-07 07:45:00|1003|1002.5|1003|1002|1003|1003|1003|1002|4349
1623051930000|2021-06-07 07:45:30|||||||||1274
1623051940000|2021-06-07 07:45:40|||||||||132
1623051960000|2021-06-07 07:46:00|1002.5||1003||1003||1002.5||1127
1623051970000|2021-06-07 07:46:10|1003.5|1002.5|1003.5|1003|1003.5|1003|1003.5|1002.5|9770
1623051990000|2021-06-07 07:46:30||1002.5||1002.5||1002.5||1002.5|0
1623052000000|2021-06-07 07:46:40||1003||1003||1003||1003|0
1623052010000|2021-06-07 07:46:50|1004|1003.5|1004|1003.5|1004|1003.5|1004|1003.5|10580
1623052020000|2021-06-07 07:47:00|||||||||1746
1623052030000|2021-06-07 07:47:10|1003.5|1003|1004|1003|1004|1003|1003.5|1003|1665
1623052070000|2021-06-07 07:47:50|||||||||145
1623052090000|2021-06-07 07:48:10|1003.5||1003.5||1004||1003.5||470
1623052110000|2021-06-07 07:48:30|1004||1003.5||1004||1003.5||1945
1623052130000|2021-06-07 07:48:50|1003|1002.5|1003|1002.5|1003|1002.5|1003|1002.5|3582
1623052140000|2021-06-07 07:49:00|1003.5||1003.5||1003.5||1003.5||268
1623052150000|2021-06-07 07:49:10|||||||||2200
1623052160000|2021-06-07 07:49:20|1004|1003|1004|1003|1004|1003|1004|1003|0
1623052170000|2021-06-07 07:49:30|1003.5|1003.5|1003.5|1003|1003.5|1003.5|1003.5|1003|9492
1623052190000|2021-06-07 07:49:50|||||||||12920
1623052200000|2021-06-07 07:50:00|1003|1002.5|1003|1002.5|1003.5|1003|1003|1002.5|13163
1623052210000|2021-06-07 07:50:10|||||||||96
1623052240000|2021-06-07 07:50:40||1002||1002||1002||1002|3220
1623052250000|2021-06-07 07:50:50|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|1002.5|1001.5|0
1623052320000|2021-06-07 07:52:00|1002|1001|1001.5|1001|1002|1001|1001.5|1001|6087
1623052340000|2021-06-07 07:52:20|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001.5|1
1623052360000|2021-06-07 07:52:40|1002.5|1002|1001.5|1001|1002.5|1002|1001.5|1001|25713
1623052370000|2021-06-07 07:52:50|1002|1001.5|1002|1001.5|1002|1001.5|1002|1001|1455
1623052380000|2021-06-07 07:53:00|||||||||8700
1623052410000|2021-06-07 07:53:30|1001.5|1001|1001.5|1001|1001.5|1001|1001.5|1001|5804
1623052430000|2021-06-07 07:53:50|1001|1000.5|1001|1000|1001.5|1000.5|1001|1000|15707
1623052450000|2021-06-07 07:54:10|||||||||204
1623052470000|2021-06-07 07:54:30||1000.5||1000.5||1000.5||1000.5|0
1623052500000|2021-06-07 07:55:00||1000||1000||1000||1000|6683
1623052530000|2021-06-07 07:55:30||1000.5||1000||1000.5||1000|0
1623052560000|2021-06-07 07:56:00|1000.5|999.8|1000.5|1000|1001|1000|999.8|999.4|16988
1623052570000|2021-06-07 07:56:10|1001||1000.5||1001||1000.5||701
1623052590000|2021-06-07 07:56:30|1000|999.8|1000.5|1000|1000.5|1000|1000|999.6|23530
1623052600000|2021-06-07 07:56:40|||||||||509
1623052620000|2021-06-07 07:57:00||999.8||1000||1000||999.8|17
1623052630000|2021-06-07 07:57:10|1000|999.8|999.6|999.2|1000|999.8|999.4|999|9941
1623052670000|2021-06-07 07:57:50|999.4||999.4||999.4||999.4||512
1623052680000|2021-06-07 07:58:00|999.6||999.6||999.6||999.6||0
1623052690000|2021-06-07 07:58:10|999.4|999|999.2|999|999.4|999|999.2|999|2458
1623052700000|2021-06-07 07:58:20|999.4|999.2|999.4|999|999.6|999.2|999.4|999|4311
1623052710000|2021-06-07 07:58:30|999.6||999.6||999.6||999.6||0
1623052720000|2021-06-07 07:58:40|999.4||999.6||999.6||999.4||0
1623052740000|2021-06-07 07:59:00|999.4|998.8|999.2|998.8|999.6|998.8|999.2|998.8|2028
1623052760000|2021-06-07 07:59:20|||||||||4000
1623052770000|2021-06-07 07:59:30|999||999||999||999||729
1623052800000|2021-06-07 08:00:00|999.2|999|999.4|999|999.4|999|999.2|999|1794
1623052820000|2021-06-07 08:00:20|999.2|998.8|998.6|998|999.4|998.8|998.6|998|6871
1623052830000|2021-06-07 08:00:30|998.4||998.4||998.4||998.4||0
1623052840000|2021-06-07 08:00:40|998.2|997.8|998|997.6|998.2|997.8|998|997.4|24
1623052850000|2021-06-07 08:00:50|998.4|997.8|998.4|998|998.4|998|998.4|997.6|2671
1623052860000|2021-06-07 08:01:00|998.2|997.8|998.2|997.6|998.2|997.8|998|997.6|0
1623052880000|2021-06-07 08:01:20|998.4|997.8|998.4|998|998.4|998.2|998.2|997.8|6389
1623052890000|2021-06-07 08:01:30|998.2|997.8|997.8|997.6|998.2|997.8|997.8|997.6|41729
1623052900000|2021-06-07 08:01:40|998|997.8|998.8|998.4|998.8|998.4|998|997.8|5959
1623052920000|2021-06-07 08:02:00|998.6||998.6||998.6||998.6||0
1623052940000|2021-06-07 08:02:20|998.4|998.2|998.4|998.2|998.4|998.2|998.4|998|2881
1623052950000|2021-06-07 08:02:30||998||998||998||998|0
1623052960000|2021-06-07 08:02:40|||||||||2000
1623052970000|2021-06-07 08:02:50|998.2|997.8|998.4|997.8|998.4|997.8|998|997.8|2
1623052980000|2021-06-07 08:03:00||998||997.8||998||997.8|0
1623052990000|2021-06-07 08:03:10|998.2||998.2||998.2||998.2||0
1623053000000|2021-06-07 08:03:20|998|997.6|997.8|997.6|998|997.6|997.8|997.6|1
1623053010000|2021-06-07 08:03:30|997.6|997.4|997.6|997.4|997.8|997.4|997.6|997.4|0
1623053020000|2021-06-07 08:03:40||997.2||997.2||997.2||997.2|0
1623053040000|2021-06-07 08:04:00||997.4||997.4||997.4||997.4|174
1623053050000|2021-06-07 08:04:10||997.2||997.2||997.2||997.2|2000
1623053110000|2021-06-07 08:05:10|997.4|997|996.6|996.2|997.6|997|996.6|996.2|17400
1623053120000|2021-06-07 08:05:20|997.2|996.4|997.2|996.8|997.2|997|997|996.2|51255
1623053130000|2021-06-07 08:05:30|997|996.6|997.2|996.8|997.2|996.8|996.8|996.4|8196
1623053150000|2021-06-07 08:05:50|997.4|997|997.6|997.4|997.6|997.4|997.4|997|2614
1623053160000|2021-06-07 08:06:00|997.8|997.6|998|997.6|998|997.8|997.8|997.6|3325
1623053170000|2021-06-07 08:06:10|997.8|997.4|997.8|997.2|997.8|997.4|997.6|997.2|21
1623053180000|2021-06-07 08:06:20|997.6|997|997.6|997|997.6|997|997.6|997|0
1623053190000|2021-06-07 08:06:30|997.4|996.8|997.4|996.8|997.4|996.8|997.4|996.8|0
1623053210000|2021-06-07 08:06:50|997.2|996.6|997|996.6|997.2|996.6|997|996.6|674
1623053220000|2021-06-07 08:07:00|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|336
1623053230000|2021-06-07 08:07:10|997.4|997|997.6|997.2|997.6|997.4|997.4|997|4870
1623053240000|2021-06-07 08:07:20|997.8|997.4|997.8|997.2|997.8|997.4|997.8|997.2|0
1623053250000|2021-06-07 08:07:30|997.6|997|997.4|997|997.6|997|997.4|997|2298
1623053260000|2021-06-07 08:07:40|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997|2054
1623053270000|2021-06-07 08:07:50|997.4|997|997.4|997|997.4|997|997.4|997|0
1623053280000|2021-06-07 08:08:00|997.2|996.8|997|996.8|997.2|996.8|997|996.8|798
1623053290000|2021-06-07 08:08:10|996.8|996.6|996.8|996.6|996.8|996.6|996.6|996.2|29
1623053300000|2021-06-07 08:08:20||996.4||996.4||996.4||996.4|0
1623053310000|2021-06-07 08:08:30|997|996.6|997|996.6|997.2|996.8|997|996.6|1069
1623053330000|2021-06-07 08:08:50|997.2|996.8|997.4|997|997.4|997|997.2|996.6|6026
1623053340000|2021-06-07 08:09:00|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|1501
1623053350000|2021-06-07 08:09:10|997.4|997|997.6|997.2|997.6|997.2|997.4|997|0
1623053360000|2021-06-07 08:09:20||997.4||997.2||997.4||997.2|1202
1623053370000|2021-06-07 08:09:30|997.4|997|997.4|997|997.4|997|997.2|997|17
1623053390000|2021-06-07 08:09:50|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|0
1623053420000|2021-06-07 08:10:20|997.4|997|997.4|997|997.4|997|997.2|997|2259
1623053440000|2021-06-07 08:10:40|997.6|997.2|997.6|997.2|997.6|997.2|997.6|997.2|225
1623053450000|2021-06-07 08:10:50||997||997||997||997|0
1623053460000|2021-06-07 08:11:00|997.4||997.2||997.4||997.2||40
1623053480000|2021-06-07 08:11:20|997.4|997.2|997.6|997.2|997.6|997.2|997.4|997.2|407
1623053490000|2021-06-07 08:11:30|997.8|997|997.6|997.2|997.8|997.2|997.4|997|265
1623053500000|2021-06-07 08:11:40|997.4|997|997.6|997.2|997.6|997.2|997.2|997|0
1623053510000|2021-06-07 08:11:50|997.4|997|997.6|997.2|997.6|997.2|997.4|997|0
1623053520000|2021-06-07 08:12:00|997.4|997|997.4|997|997.4|997|997.4|997|0
1623053540000|2021-06-07 08:12:20|997.2|996.8|997|996.6|997.4|996.8|997|996.6|1477
1623053550000|2021-06-07 08:12:30|997.2|996.8|997.4|997|997.4|997|997.2|996.8|3170
1623053560000|2021-06-07 08:12:40|997.6|997.2|997.6|997.2|997.8|997.4|997.6|997.2|0
1623053570000|2021-06-07 08:12:50|997.8|997.4|997.8|997.4|997.8|997.4|997.6|997.4|282
1623053580000|2021-06-07 08:13:00|997.6|997.2|997.8|997.2|997.8|997.2|997.6|997.2|25
1623053590000|2021-06-07 08:13:10||997.4||997.2||997.4||997.2|0
1623053600000|2021-06-07 08:13:20|997.6|997.4|997.8|997.4|997.8|997.4|997.6|997.2|0
1623053660000|2021-06-07 08:14:20|997.6||997.8||997.8||997.6||0
1623053670000|2021-06-07 08:14:30|997.6||997.6||997.6||997.6||0
1623053680000|2021-06-07 08:14:40|997.4|997.2|997.6|997.2|997.6|997.2|997.4|997.2|720
1623053690000|2021-06-07 08:14:50|997.4||997.4||997.4||997.4||0
1623053700000|2021-06-07 08:15:00|997.2|997|997.4|997|997.4|997|997.2|996.8|1792
1623053710000|2021-06-07 08:15:10|997.2||997.2||997.2||997.2||0
1623053720000|2021-06-07 08:15:20|997.4|997.2|997.4|997.2|997.4|997.2|997.4|997.2|1
1623053730000|2021-06-07 08:15:30|997.2|997|997.4|997|997.4|997|997.2|996.8|1
1623053740000|2021-06-07 08:15:40||997.2||997||997.2||997|1408
1623053760000|2021-06-07 08:16:00|997.2|996.8|997.2|996.8|997.2|996.8|997.2|996.8|1328
1623053770000|2021-06-07 08:16:10|997.4|997|997.4|997|997.4|997|997.4|997|0
1623053780000|2021-06-07 08:16:20|997.2|996.8|997|996.6|997.2|996.8|997|996.6|1097
1623053790000|2021-06-07 08:16:30|996.8|996.4|996.6|996.2|996.8|996.4|996.6|996.2|1165
1623053800000|2021-06-07 08:16:40|996.8|996.4|996.8|996.4|996.8|996.4|996.8|996.4|0
1623053840000|2021-06-07 08:17:20|997|996.6|997|996.6|997|996.6|997|996.6|635
1623053890000|2021-06-07 08:18:10|997.2|996.8|997.4|997|997.4|997|997.2|996.8|4235
1623053910000|2021-06-07 08:18:30|997.2|996.8|997|996.8|997.2|996.8|997|996.8|1574
1623053920000|2021-06-07 08:18:40|996.8|996.6|997|996.6|997|996.6|996.8|996.6|2108
1623053930000|2021-06-07 08:18:50||996.8||996.8||996.8||996.8|100
1623053940000|2021-06-07 08:19:00|996.8|996.6|996.6|996.2|996.8|996.6|996.4|996.2|3283
1623053960000|2021-06-07 08:19:20|996.4|996|996.4|996|996.4|996|996.4|996|1098
1623053980000|2021-06-07 08:19:40|996.6|996.2|996.8|996.4|997|996.8|996.6|996|3941
1623053990000|2021-06-07 08:19:50|996.6|996.2|996.8|996.4|996.8|996.4|996.6|996.2|2000
1623054030000|2021-06-07 08:20:30|996.6|996.2|996|995.8|996.6|996.4|996|995.8|7439
1623054040000|2021-06-07 08:20:40|996.2|996|996.2|996|996.2|996|996.2|996|1578
1623054050000|2021-06-07 08:20:50||995.8||995.8||995.8||995.8|0
1623054070000|2021-06-07 08:21:10|996||996||996||996||2645
1623054080000|2021-06-07 08:21:20|995.8|995.6|995.8|995.4|995.8|995.6|995.8|995.4|29
1623054100000|2021-06-07 08:21:40|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|3557
1623054150000|2021-06-07 08:22:30|995.4|995.4|995.6|995.2|995.6|995.4|995.4|995.2|5021
1623054160000|2021-06-07 08:22:40|||||||||300
1623054180000|2021-06-07 08:23:00|995.8|995.4|996|995.6|996|995.6|995.8|995.4|8427
1623054190000|2021-06-07 08:23:10|995.8||995.8||995.8||995.8||178
1623054210000|2021-06-07 08:23:30|996|995.8|996|995.6|996|995.8|996|995.6|296
1623054240000|2021-06-07 08:24:00|995.8|995.4|995.8|995.4|995.8|995.4|995.6|995.4|1125
1623054250000|2021-06-07 08:24:10||995.6||995.6||995.6||995.6|0
1623054260000|2021-06-07 08:24:20|996|995.8|996.2|995.8|996.2|995.8|996|995.8|903
1623054270000|2021-06-07 08:24:30|996|995.6|996|995.6|996|995.6|995.8|995.6|720
1623054300000|2021-06-07 08:25:00|995.8||995.8||995.8||995.8||0
1623054310000|2021-06-07 08:25:10|995.6|995.4|995.4|995|995.8|995.4|995.4|995|597
1623054360000|2021-06-07 08:26:00|995.6|995.2|995.6|995.2|995.6|995.4|995.6|995.2|1127
1623054380000|2021-06-07 08:26:20||995.4||995.2||995.4||995.2|0
1623054400000|2021-06-07 08:26:40|995.8|995.4|996|995.6|996|995.6|995.8|995.4|1165
1623054460000|2021-06-07 08:27:40|995.8|995.4|995.8|995.4|995.8|995.4|995.6|995.2|680
1623054470000|2021-06-07 08:27:50||995.2||995.4||995.4||995.2|0
1623054480000|2021-06-07 08:28:00||995.6||995.4||995.6||995.4|0
1623054500000|2021-06-07 08:28:20|995.6|995.2|995.4|995.2|995.6|995.4|995.4|995.2|2165
1623054510000|2021-06-07 08:28:30|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|1274
1623054520000|2021-06-07 08:28:40|995.4|995.2|995.6|995.2|995.6|995.4|995.4|995.2|32
1623054560000|2021-06-07 08:29:20||995.4||995.2||995.4||995.2|0
1623054570000|2021-06-07 08:29:30||995.4||995.2||995.4||995.2|0
1623054580000|2021-06-07 08:29:40||995.4||995.4||995.4||995.4|0
1623054600000|2021-06-07 08:30:00||995.2||995.4||995.4||995.2|1778
1623054620000|2021-06-07 08:30:20|995.8|995.6|996|995.8|996|995.8|995.8|995.6|1174
1623054630000|2021-06-07 08:30:30||995.6||995.6||995.6||995.6|33
1623054640000|2021-06-07 08:30:40|995.8|995.8|995.8|995.4|995.8|995.8|995.8|995.4|1575
1623054650000|2021-06-07 08:30:50||995.6||995.6||995.6||995.4|228
1623054660000|2021-06-07 08:31:00|995.6|995.4|995.8|995.4|995.8|995.4|995.6|995.4|2
1623054690000|2021-06-07 08:31:30|995.6|995.2|995.6|995.2|995.8|995.2|995.4|995|4442
1623054710000|2021-06-07 08:31:50|995.4|995|995.4|995|995.4|995|995.4|995|465
1623054730000|2021-06-07 08:32:10||995.2||995.2||995.2||995.2|1021
1623054740000|2021-06-07 08:32:20|995.6|995.4|995.6|995.4|995.6|995.4|995.6|995.4|1
1623054750000|2021-06-07 08:32:30|995.4|995.2|995.6|995.2|995.6|995.4|995.4|995.2|4757
1623054780000|2021-06-07 08:33:00|995.4|995|994.8|994.6|995.4|995|994.8|994.4|36744
1623054790000|2021-06-07 08:33:10|||||||||541
1623054800000|2021-06-07 08:33:20|995|994.8|995|994.6|995|994.8|995|994.6|4246
1623054810000|2021-06-07 08:33:30|995.2|994.8|995.4|995|995.4|995|995.2|994.8|7935
1623054830000|2021-06-07 08:33:50|995.2|994.8|995.2|994.8|995.2|994.8|995|994.8|4473
1623054840000|2021-06-07 08:34:00|995|994.6|995|994.6|995|994.6|995|994.6|0
1623054850000|2021-06-07 08:34:10|994.8|994.8|995|994.6|995|994.8|994.8|994.6|243
1623054950000|2021-06-07 08:35:50|994.8||994.8||994.8||994.8||5218
1623054960000|2021-06-07 08:36:00|995|994.8|995.2|994.8|995.2|995|995|994.8|9795
1623054980000|2021-06-07 08:36:20|995||995||995||995||1970
1623054990000|2021-06-07 08:36:30|995.2|995|995.2|995|995.2|995|995.2|995|253
1623055000000|2021-06-07 08:36:40|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995.2|3056
1623055010000|2021-06-07 08:36:50|995.4|995|995.4|995|995.4|995|995.4|995|0
1623055020000|2021-06-07 08:37:00|995.2|994.8|995|994.8|995.2|994.8|995|994.8|2833
1623055040000|2021-06-07 08:37:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|3119
1623055050000|2021-06-07 08:37:30|||||||||8505
1623055070000|2021-06-07 08:37:50|||||||||2137
1623055080000|2021-06-07 08:38:00|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|21638
1623055090000|2021-06-07 08:38:10|994.4|994.2|994.2|994|994.4|994.2|994.2|994|8061
1623055100000|2021-06-07 08:38:20|||||||||1128
1623055140000|2021-06-07 08:39:00|994|993.8|993.8|993.6|994|993.8|993.8|993.6|1450
1623055170000|2021-06-07 08:39:30|994|993.8|994.4|994|994.6|994.2|994|993.8|28786
1623055220000|2021-06-07 08:40:20|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994.2|4138
1623055230000|2021-06-07 08:40:30|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|407
1623055240000|2021-06-07 08:40:40||994.4||994.6||994.6||994.4|0
1623055260000|2021-06-07 08:41:00|995.2|995|994.6|994.4|995.2|995|994.6|994.4|10837
1623055300000|2021-06-07 08:41:40|994.8|994.6|995|994.6|995|994.6|994.8|994.6|3272
1623055330000|2021-06-07 08:42:10|995.2|994.8|995.2|994.8|995.2|995|995.2|994.8|2465
1623055340000|2021-06-07 08:42:20|995.4|995|995.4|995|995.4|995|995.4|995|48
1623055350000|2021-06-07 08:42:30|995.6|995.2|995.6|995.2|995.6|995.2|995.6|995.2|0
1623055400000|2021-06-07 08:43:20|995.4|995|995.4|995|995.4|995|995.2|995|194
1623055410000|2021-06-07 08:43:30|995.2|994.8|995.2|994.8|995.2|994.8|995.2|994.8|0
1623055430000|2021-06-07 08:43:50||995||994.8||995||994.8|0
1623055440000|2021-06-07 08:44:00|995.4|995|995.4|995|995.4|995|995.4|995|0
1623055450000|2021-06-07 08:44:10||995.2||995||995.2||995|0
1623055460000|2021-06-07 08:44:20|995.2|994.8|995|994.8|995.2|994.8|995|994.8|10150
1623055470000|2021-06-07 08:44:30|995.2|995|995.4|995|995.4|995|995.2|995|3744
1623055510000|2021-06-07 08:45:10|995.2|994.8|994.8|994.4|995.2|994.8|994.8|994.4|4065
1623055530000|2021-06-07 08:45:30|||||||||52
1623055560000|2021-06-07 08:46:00|994.6||994.8||994.8||994.6||0
1623055590000|2021-06-07 08:46:30||994.6||994.6||994.6||994.6|0
1623055600000|2021-06-07 08:46:40|995|994.8|995|994.6|995|994.8|995|994.6|1273
1623055620000|2021-06-07 08:47:00|994.8||994.8||994.8||994.8||0
1623055630000|2021-06-07 08:47:10|995|994.8|995|994.8|995|994.8|995|994.8|1060
1623055670000|2021-06-07 08:47:50|995.2|995|995.2|995|995.2|995|995.2|995|72
1623055680000|2021-06-07 08:48:00|995.4||995.4||995.4||995.4||0
1623055710000|2021-06-07 08:48:30|995.2|994.8|995|994.6|995.2|994.8|995|994.6|2813
1623055720000|2021-06-07 08:48:40|||||||||555
1623055760000|2021-06-07 08:49:20||994.8||994.8||994.8||994.6|230
1623055770000|2021-06-07 08:49:30|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|3135
1623055780000|2021-06-07 08:49:40|||||||||1635
1623055790000|2021-06-07 08:49:50|995|994.8|995|994.6|995|994.8|994.8|994.6|8020
1623055810000|2021-06-07 08:50:10|994.8|994.8|995|994.6|995|994.8|994.8|994.6|1098
1623055850000|2021-06-07 08:50:50|994.8|994.4|994.8|994.4|994.8|994.4|994.6|994.4|5065
1623055870000|2021-06-07 08:51:10|994.6||994.6||994.6||994.6||800
1623055880000|2021-06-07 08:51:20|994.8|994.6|994.8|994.4|994.8|994.6|994.8|994.4|724
1623055940000|2021-06-07 08:52:20|994.6|994.2|994.4|994|994.6|994.2|994.2|994|7143
1623055970000|2021-06-07 08:52:50|994.2||994.2||994.2||994.2||0
1623055980000|2021-06-07 08:53:00|994|993.8|994|993.6|994|993.8|994|993.6|2968
1623056000000|2021-06-07 08:53:20|994.2|993.8|994.2|993.8|994.2|994|994.2|993.8|1494
1623056030000|2021-06-07 08:53:50|994||994||994||994||0
1623056060000|2021-06-07 08:54:20|994.2|994|994.2|994|994.2|994|994.2|993.8|2930
1623056130000|2021-06-07 08:55:30|994.4|994.2|994.4|994|994.4|994.2|994.4|994|5318
1623056150000|2021-06-07 08:55:50|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994.2|5561
1623056160000|2021-06-07 08:56:00|994.4|994.2|994.2|994|994.6|994.2|994.2|994|7561
1623056170000|2021-06-07 08:56:10|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|937
1623056180000|2021-06-07 08:56:20|994.2|994|994.4|994|994.4|994|994.2|994|1075
1623056190000|2021-06-07 08:56:30|994.2||994.2||994.2||994.2||500
1623056210000|2021-06-07 08:56:50|994|993.8|993.8|993.6|994|993.8|993.8|993.6|2991
1623056220000|2021-06-07 08:57:00|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|3842
1623056230000|2021-06-07 08:57:10|993.8|993.4|993.8|993.6|993.8|993.6|993.8|993.4|516
1623056250000|2021-06-07 08:57:30|994|993.8|994|993.6|994|993.8|994|993.6|1342
1623056270000|2021-06-07 08:57:50||993.8||993.6||993.8||993.6|0
1623056290000|2021-06-07 08:58:10||993.8||993.8||993.8||993.8|120
1623056310000|2021-06-07 08:58:30|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|2594
1623056320000|2021-06-07 08:58:40|993.6|993.4|993.6|993.4|993.6|993.4|993.6|993.4|4182
1623056360000|2021-06-07 08:59:20|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993|11374
1623056370000|2021-06-07 08:59:30|993.4||993.4||993.6||993.4||100
1623056380000|2021-06-07 08:59:40|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|728
1623056390000|2021-06-07 08:59:50|993.4||993.4||993.4||993.4||0
1623056400000|2021-06-07 09:00:00|993.6|993.4|993.6|993.2|993.6|993.4|993.4|993.2|3042
1623056410000|2021-06-07 09:00:10|993.4|993.4|993.4|993.2|993.6|993.4|993.4|993.2|3636
1623056420000|2021-06-07 09:00:20|993.2|993|993.2|993|993.2|993|993.2|993|1081
1623056440000|2021-06-07 09:00:40|993|992.8|992.8|992.6|993|992.8|992.8|992.4|6931
1623056450000|2021-06-07 09:00:50||992.4||992.6||992.6||992.4|0
1623056530000|2021-06-07 09:02:10|992.6|992.4|992.8|992.4|992.8|992.6|992.4|992|17269
1623056540000|2021-06-07 09:02:20|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1623056550000|2021-06-07 09:02:30||992.4||992.4||992.4||992.4|0
1623056570000|2021-06-07 09:02:50|||||||||99
1623056580000|2021-06-07 09:03:00|992.8|992.6|992.8|992.6|993|992.8|992.8|992.6|16360
1623056610000|2021-06-07 09:03:30|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|478
1623056620000|2021-06-07 09:03:40|992.8|992.6|992.8|992.4|992.8|992.6|992.6|992.4|1052
1623056670000|2021-06-07 09:04:30|992.6||992.6||992.6||992.6||500
1623056690000|2021-06-07 09:04:50|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|1011
1623056700000|2021-06-07 09:05:00||992.6||992.6||992.6||992.6|0
1623056710000|2021-06-07 09:05:10|993|992.8|993.2|992.8|993.2|992.8|993|992.8|781
1623056730000|2021-06-07 09:05:30|993|992.6|993|992.6|993|992.6|993|992.6|0
1623056740000|2021-06-07 09:05:40|993.2|992.8|992.8|992.6|993.2|992.8|992.8|992.6|9702
1623056750000|2021-06-07 09:05:50|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.2|4599
1623056760000|2021-06-07 09:06:00|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|131
1623056770000|2021-06-07 09:06:10|992.6|992|992.6|992.2|992.6|992.4|992.6|992|6882
1623056820000|2021-06-07 09:07:00|992.4|992|992.4|992|992.4|992|992.2|992|2239
1623056830000|2021-06-07 09:07:10||992.2||992.2||992.2||992|0
1623056840000|2021-06-07 09:07:20|||||||||2000
1623056880000|2021-06-07 09:08:00|||||||||1
1623056910000|2021-06-07 09:08:30|992.2|992|992.4|992|992.4|992.2|992.2|992|13989
1623056920000|2021-06-07 09:08:40|992.2|992.2|992.2|992|992.4|992.2|992.2|992|1696
1623056930000|2021-06-07 09:08:50|992|991.8|991.8|991.6|992|991.8|991.8|991.6|36302
1623056940000|2021-06-07 09:09:00|992|991.8|992|991.6|992|991.8|992|991.6|3549
1623056990000|2021-06-07 09:09:50|992.2|991.8|992.2|992|992.2|992|992.2|991.8|9356
1623057000000|2021-06-07 09:10:00|992|991.8|992|991.6|992|991.8|992|991.6|3198
1623057070000|2021-06-07 09:11:10|991.8||991.8||991.8||991.8||0
1623057080000|2021-06-07 09:11:20|991.6|991.4|991.6|991.4|991.8|991.4|991.4|991.2|4819
1623057090000|2021-06-07 09:11:30|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.4|8072
1623057120000|2021-06-07 09:12:00|992|991.8|992.6|992.2|992.6|992.2|992|991.8|4860
1623057140000|2021-06-07 09:12:20||992.4||992.4||992.4||992.4|313
1623057150000|2021-06-07 09:12:30|992.8|992.6|993|992.6|993.2|992.8|992.8|992.6|6349
1623057180000|2021-06-07 09:13:00|992.8|992.4|992.6|992.4|993|992.4|992.4|992.2|15534
1623057200000|2021-06-07 09:13:20|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|4
1623057210000|2021-06-07 09:13:30|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|6184
1623057230000|2021-06-07 09:13:50|993|992.8|993|992.6|993|992.8|993|992.6|2905
1623057240000|2021-06-07 09:14:00||992.8||992.6||992.8||992.6|2400
1623057250000|2021-06-07 09:14:10|992.8|992.4|992.6|992.2|992.8|992.4|992.4|992|873
1623057260000|2021-06-07 09:14:20||992.4||992.2||992.4||992.2|2
1623057290000|2021-06-07 09:14:50|992.4||992.4||992.4||992.4||0
1623057300000|2021-06-07 09:15:00|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|955
1623057310000|2021-06-07 09:15:10|992.4||992.6||992.6||992.4||0
1623057330000|2021-06-07 09:15:30|992.4|992|992.2|992|992.4|992.2|992.2|992|165
1623057340000|2021-06-07 09:15:40|992|991.8|991.8|991.4|992.2|991.8|991.8|991.4|3221
1623057350000|2021-06-07 09:15:50||991.6||991.4||991.6||991.4|0
1623057360000|2021-06-07 09:16:00|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|500
1623057370000|2021-06-07 09:16:10|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|802
1623057390000|2021-06-07 09:16:30||991.6||991.6||991.6||991.6|0
1623057410000|2021-06-07 09:16:50|992|991.8|992.2|991.8|992.2|991.8|992|991.8|645
1623057450000|2021-06-07 09:17:30||992||992||992||992|0
1623057460000|2021-06-07 09:17:40|992.4|992.2|992.6|992.4|992.6|992.4|992.4|992.2|197
1623057480000|2021-06-07 09:18:00|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|201
1623057490000|2021-06-07 09:18:10|992.6||992.6||992.6||992.6||0
1623057520000|2021-06-07 09:18:40|992.4|992|992.2|991.8|992.4|992|992|991.8|5853
1623057530000|2021-06-07 09:18:50|992|991.6|991.6|991.4|992|991.6|991.6|991.4|3542
1623057540000|2021-06-07 09:19:00|991.8|991.2|991.8|991.4|991.8|991.6|991.8|991.2|685
1623057560000|2021-06-07 09:19:20|991.6||991.6||991.6||991.6||0
1623057590000|2021-06-07 09:19:50|||||||||409
1623057600000|2021-06-07 09:20:00|991.4|991.2|991.2|990.8|991.6|991.2|991.2|990.8|4080
1623057630000|2021-06-07 09:20:30|991||991.2||991.2||991||0
1623057650000|2021-06-07 09:20:50|991||991.2||991.2||991||0
1623057720000|2021-06-07 09:22:00|991|990.6|990.8|990.6|991.2|990.6|990.8|990.4|525
1623057730000|2021-06-07 09:22:10|991|990.8|990.8|990.6|991|990.8|990.8|990.6|6469
1623057750000|2021-06-07 09:22:30|991|990.8|991|990.6|991|990.8|991|990.6|2619
1623057760000|2021-06-07 09:22:40|991.2|990.8|991.6|991.2|991.8|991.4|991|990.8|11158
1623057770000|2021-06-07 09:22:50|991.4|991.4|991.6|991.4|991.6|991.4|991.4|991.4|724
1623057780000|2021-06-07 09:23:00|991.8|991.6|991.6|991.4|992|991.6|991.6|991.4|12480
1623057790000|2021-06-07 09:23:10|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|0
1623057800000|2021-06-07 09:23:20||991.6||991.4||991.6||991.4|2000
1623057820000|2021-06-07 09:23:40||991.6||991.4||991.6||991.4|1
1623057850000|2021-06-07 09:24:10|991.6|991.2|991.4|991.2|991.6|991.2|991.4|991.2|4319
1623057860000|2021-06-07 09:24:20|991.6|991.4|991.6|991.2|991.6|991.4|991.6|991.2|3378
1623057870000|2021-06-07 09:24:30|991.4|991|991|990.6|991.4|991|991|990.6|8827
1623057900000|2021-06-07 09:25:00|990.8||991||991||990.8||1949
1623057940000|2021-06-07 09:25:40|990.8|990.8|991|990.8|991|990.8|990.8|990.8|2113
1623057950000|2021-06-07 09:25:50|991.2|991|991.4|991|991.4|991.2|991.2|991|5988
1623057970000|2021-06-07 09:26:10|991.2||991.2||991.2||991.2||0
1623057980000|2021-06-07 09:26:20|991|990.8|991.2|990.8|991.2|990.8|991|990.8|1978
1623058060000|2021-06-07 09:27:40|991.4|991|991.4|991.2|991.4|991.2|991.4|991|1629
1623058130000|2021-06-07 09:28:50|991.2|991|991.2|991|991.2|991|991.2|990.8|2098
1623058140000|2021-06-07 09:29:00|||||||||1052
1623058180000|2021-06-07 09:29:40|991|990.8|991|990.6|991|990.8|990.8|990.6|1426
1623058190000|2021-06-07 09:29:50|||||||||281
1623058220000|2021-06-07 09:30:20|990.8||990.8||990.8||990.8||0
1623058230000|2021-06-07 09:30:30|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.4|999
1623058240000|2021-06-07 09:30:40|991|990.8|990.8|990.6|991|990.8|990.8|990.6|999
1623058250000|2021-06-07 09:30:50|991||990.8||991||990.8||491
1623058260000|2021-06-07 09:31:00|991|990.8|991|990.6|991|990.8|990.8|990.6|2021
1623058290000|2021-06-07 09:31:30|990.8||990.8||990.8||990.8||0
1623058300000|2021-06-07 09:31:40|990.6|990.4|990.4|990.2|990.8|990.4|990.4|990.2|10750
1623058320000|2021-06-07 09:32:00|990.6|990.4|990.6|990.4|990.8|990.6|990.6|990.2|7523
1623058360000|2021-06-07 09:32:40|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|20
1623058410000|2021-06-07 09:33:30|990.4|990|990|989.6|990.4|990.2|989.8|989.6|90088
1623058420000|2021-06-07 09:33:40|990.2|989.8|990.2|990|990.4|990.2|990.2|989.6|11904
1623058430000|2021-06-07 09:33:50|990|989.8|990.2|990|990.2|990|990|989.6|12921
1623058440000|2021-06-07 09:34:00|990|989.8|990|989.8|990|990|990|989.8|1255
1623058450000|2021-06-07 09:34:10|990.2|990|990.4|990.2|990.4|990.2|990.2|989.8|15634
1623058460000|2021-06-07 09:34:20||990||990||990||990|1039
1623058470000|2021-06-07 09:34:30|990.2||990.2||990.2||990.2||0
1623058490000|2021-06-07 09:34:50|990.4|990.2|990.2|989.8|990.4|990.2|990.2|989.8|7058
1623058500000|2021-06-07 09:35:00||990||990||990||990|1247
1623058520000|2021-06-07 09:35:20|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|593
1623058530000|2021-06-07 09:35:30|990.2|990|990.2|989.8|990.2|990|990.2|989.8|3
1623058550000|2021-06-07 09:35:50||990||990||990||990|0
1623058560000|2021-06-07 09:36:00||989.8||989.8||989.8||989.8|0
1623058580000|2021-06-07 09:36:20||990||990||990||990|0
1623058590000|2021-06-07 09:36:30|990|989.8|989.8|989.4|990|989.8|989.6|989.4|8684
1623058600000|2021-06-07 09:36:40|989.6||989.6||989.6||989.6||0
1623058610000|2021-06-07 09:36:50|||||||||19
1623058620000|2021-06-07 09:37:00|989.4|989.2|989.2|989|989.4|989.2|989.2|989|4977
1623058640000|2021-06-07 09:37:20|989|988.8|989|988.8|989|988.8|989|988.8|5083
1623058660000|2021-06-07 09:37:40|988.8|988.6|989|988.6|989|988.6|988.8|988.6|5221
1623058690000|2021-06-07 09:38:10||988.8||988.8||988.8||988.8|2369
1623058730000|2021-06-07 09:38:50|||||||||1200
1623058760000|2021-06-07 09:39:20|989.2||989.2||989.2||989.2||5229
1623058800000|2021-06-07 09:40:00|989.6|989|989.4|989.2|989.8|989.6|989.4|988.8|38578
1623058820000|2021-06-07 09:40:20|989.2|989|989.2|989|989.2|989|989.2|989|1449
1623058870000|2021-06-07 09:41:10|989|988.8|988.8|988.6|989|988.8|988.8|988.6|5026
1623058900000|2021-06-07 09:41:40|988.6|988.4|988.6|988.4|988.8|988.4|988.6|988.4|123
1623058950000|2021-06-07 09:42:30|988.8|988.6|989|988.8|989|988.8|988.8|988.6|11817
1623058960000|2021-06-07 09:42:40|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|835
1623058970000|2021-06-07 09:42:50|989||988.8||989||988.8||0
1623058980000|2021-06-07 09:43:00|989||988.8||989||988.8||0
1623058990000|2021-06-07 09:43:10|989|988.8|989|988.8|989|988.8|989|988.8|2499
1623059020000|2021-06-07 09:43:40|988.8|988.6|988.8|988.4|988.8|988.6|988.6|988.4|2706
1623059040000|2021-06-07 09:44:00|988.6||988.6||988.6||988.6||1232
1623059060000|2021-06-07 09:44:20|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|1719
1623059070000|2021-06-07 09:44:30|989|988.8|989|988.6|989|988.8|989|988.6|1661
1623059090000|2021-06-07 09:44:50|988.8||989||989||988.8||0
1623059100000|2021-06-07 09:45:00|989.2|988.8|989.2|989|989.6|989.2|989|988.6|51203
1623059140000|2021-06-07 09:45:40||988.8||989||989||988.8|3452
1623059190000|2021-06-07 09:46:30|||||||||2722
1623059230000|2021-06-07 09:47:10|989.4|989.2|989.8|989.6|989.8|989.6|989.4|989.2|8780
1623059240000|2021-06-07 09:47:20||989.4||989.4||989.4||989.4|0
1623059260000|2021-06-07 09:47:40|989.6|989.2|989.4|989.2|989.6|989.4|989.4|989.2|11647
1623059270000|2021-06-07 09:47:50|989.2|989|989.2|989|989.2|989|989.2|989|2495
1623059290000|2021-06-07 09:48:10|989.4|989.2|989.4|989|989.4|989.2|989.4|989|2092
1623059320000|2021-06-07 09:48:40|989.6|989.2|989.6|989.4|989.6|989.4|989.6|989.2|5470
1623059340000|2021-06-07 09:49:00|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|5016
1623059360000|2021-06-07 09:49:20|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|4149
1623059370000|2021-06-07 09:49:30|990|989.8|990|989.8|990|989.8|990|989.8|2681
1623059400000|2021-06-07 09:50:00|990.2|990|990.4|990|990.4|990.2|990.2|990|8944
1623059420000|2021-06-07 09:50:20|990.2|989.8|990|989.8|990.4|989.8|989.8|989.6|9536
1623059460000|2021-06-07 09:51:00|989.8|989.6|989.8|989.4|989.8|989.6|989.8|989.4|27
1623059500000|2021-06-07 09:51:40|989.6||989.6||989.6||989.6||0
1623059510000|2021-06-07 09:51:50|989.8|989.6|990|989.6|990|989.6|989.8|989.4|5967
1623059520000|2021-06-07 09:52:00|989.8||989.8||989.8||989.8||0
1623059530000|2021-06-07 09:52:10|989.6|989.4|989.6|989.4|989.8|989.6|989.6|989.4|2158
1623059560000|2021-06-07 09:52:40|||||||||96
1623059610000|2021-06-07 09:53:30|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|2816
1623059620000|2021-06-07 09:53:40|990|989.8|990|989.8|990|989.8|990|989.8|1456
1623059650000|2021-06-07 09:54:10|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|2315
1623059690000|2021-06-07 09:54:50|990|989.8|990|989.8|990|989.8|990|989.8|9492
1623059700000|2021-06-07 09:55:00||989.6||989.8||989.8||989.6|0
1623059710000|2021-06-07 09:55:10|||||||||903
1623059720000|2021-06-07 09:55:20|990.6|990.4|990.8|990.6|990.8|990.6|990.6|990.2|54869
1623059740000|2021-06-07 09:55:40|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|703
1623059750000|2021-06-07 09:55:50|||||||||2335
1623059770000|2021-06-07 09:56:10|990.8|990.6|991.2|991|991.4|991|990.8|990.4|6675
1623059780000|2021-06-07 09:56:20|||||||||523
1623059790000|2021-06-07 09:56:30|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|1099
1623059800000|2021-06-07 09:56:40|991.6|991.4|992|991.8|992|991.8|991.6|991.2|10125
1623059810000|2021-06-07 09:56:50|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|4075
1623059850000|2021-06-07 09:57:30|991.6|991.4|992|991.8|992.2|992|991.6|991.4|12118
1623059890000|2021-06-07 09:58:10|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|805
1623059910000|2021-06-07 09:58:30|991.6|991.4|991.4|991|991.6|991.4|991.2|990.8|15152
1623059950000|2021-06-07 09:59:10||991.2||991||991.2||991|1600
1623060010000|2021-06-07 10:00:10|991.2||991.2||991.2||991.2||2179
1623060040000|2021-06-07 10:00:40|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|1510
1623060080000|2021-06-07 10:01:20|991.2|991|991.2|990.8|991.2|991|991|990.8|4163
1623060090000|2021-06-07 10:01:30|991.4|991|991.4|991|991.4|991|991.4|991|266
1623060110000|2021-06-07 10:01:50|991.2||991.4||991.4||991.2||2100
1623060150000|2021-06-07 10:02:30|991.2||991.2||991.2||991.2||0
1623060160000|2021-06-07 10:02:40|991.4|991.2|991.6|991.4|991.8|991.4|991.4|991.2|4212
1623060220000|2021-06-07 10:03:40|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1920
1623060270000|2021-06-07 10:04:30|992|991.8|992|991.8|992|991.8|992|991.8|1298
1623060280000|2021-06-07 10:04:40|992.2|992|992.2|992|992.2|992|992.2|992|2237
1623060300000|2021-06-07 10:05:00|992.4|992.2|992.2|992|992.6|992.4|992.2|992|5260
1623060320000|2021-06-07 10:05:20|992|991.8|992|991.8|992|991.8|992|991.8|2978
1623060340000|2021-06-07 10:05:40|991.8|991.6|991.6|991.4|991.8|991.6|991.6|991.4|2076
1623060350000|2021-06-07 10:05:50|991.4|991.2|991.2|991|991.4|991.2|991.2|991|7559
1623060360000|2021-06-07 10:06:00|991|990.8|991.2|991|991.2|991|991|990.8|2954
1623060370000|2021-06-07 10:06:10|991|990.8|991|990.8|991|990.8|991|990.8|1083
1623060380000|2021-06-07 10:06:20|991.2|991|991.2|990.8|991.2|991|991.2|990.8|1311
1623060400000|2021-06-07 10:06:40|991||991||991||991||0
1623060410000|2021-06-07 10:06:50|991.2||991.2||991.2||991.2||0
1623060480000|2021-06-07 10:08:00|991.4|991|991.4|991|991.4|991.2|991.4|991|6700
1623060490000|2021-06-07 10:08:10|991.2|991.2|991.4|991.2|991.4|991.2|991.2|991.2|634
1623060500000|2021-06-07 10:08:20|991.2|991|991.2|991|991.2|991|991.2|991|0
1623060510000|2021-06-07 10:08:30|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|839
1623060570000|2021-06-07 10:09:30|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|371
1623060600000|2021-06-07 10:10:00|991.6|991.2|991.2|991|991.6|991.2|991.2|991|2820
1623060620000|2021-06-07 10:10:20|991.4|991.2|991.4|991|991.4|991.2|991.4|991|1597
1623060660000|2021-06-07 10:11:00|991.2||991.2||991.2||991.2||0
1623060670000|2021-06-07 10:11:10|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|1200
1623060720000|2021-06-07 10:12:00|991.6|991.4|991.6|991.4|991.6|991.4|991.4|991.2|9788
1623060730000|2021-06-07 10:12:10|991.4|991.2|991.4|991|991.4|991.2|991.2|991|4618
1623060760000|2021-06-07 10:12:40||991.2||991||991.2||991|1074
1623060800000|2021-06-07 10:13:20||991.2||991.2||991.2||991.2|0
1623060830000|2021-06-07 10:13:50|991.2|991|991.2|991|991.2|991|991.2|991|729
1623060840000|2021-06-07 10:14:00|991.4|991.2|991.2|991|991.4|991.2|991.2|991|3247
1623060890000|2021-06-07 10:14:50|991|990.8|991|990.8|991|990.8|991|990.8|2810
1623060900000|2021-06-07 10:15:00|990.8|990.6|990.8|990.6|991|990.8|990.8|990.6|9440
1623060920000|2021-06-07 10:15:20|990.6|990.4|990.6|990.4|990.6|990.4|990.4|990.2|6744
1623060990000|2021-06-07 10:16:30|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|5412
1623061000000|2021-06-07 10:16:40|||||||||1316
1623061020000|2021-06-07 10:17:00|||||||||100
1623061040000|2021-06-07 10:17:20|991|990.8|991.2|990.8|991.2|991|991|990.8|5218
1623061070000|2021-06-07 10:17:50|991|990.6|991|990.8|991|990.8|990.8|990.6|472
1623061080000|2021-06-07 10:18:00|990.8|990.6|991|990.6|991|990.6|990.8|990.6|1032
1623061090000|2021-06-07 10:18:10|990.8||990.8||990.8||990.8||0
1623061100000|2021-06-07 10:18:20|991|990.8|990.8|990.6|991|990.8|990.8|990.6|3770
1623061220000|2021-06-07 10:20:20|991|990.8|991|990.6|991|990.8|991|990.6|3486
1623061250000|2021-06-07 10:20:50||990.8||990.8||990.8||990.8|0
1623061260000|2021-06-07 10:21:00|991.2|991|991.2|991|991.2|991|991.2|991|2703
1623061270000|2021-06-07 10:21:10|||||||||120
1623061340000|2021-06-07 10:22:20|||||||||503
1623061400000|2021-06-07 10:23:20|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|2041
1623061410000|2021-06-07 10:23:30||991||991||991||991|0
1623061440000|2021-06-07 10:24:00||991.2||991||991.2||991|448
1623061450000|2021-06-07 10:24:10|991.2||991.2||991.2||991.2||0
1623061460000|2021-06-07 10:24:20|991.4|991.2|991.4|991.2|991.6|991.4|991.4|991.2|4894
1623061480000|2021-06-07 10:24:40|991.2|991|991.2|991|991.4|991|991.2|991|1083
1623061490000|2021-06-07 10:24:50|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|846
1623061500000|2021-06-07 10:25:00|991.2|991|991.4|991.2|991.4|991.2|991.2|991|11347
1623061510000|2021-06-07 10:25:10|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|2000
1623061520000|2021-06-07 10:25:20|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|4387
1623061530000|2021-06-07 10:25:30|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|1008
1623061540000|2021-06-07 10:25:40||991.6||991.6||991.6||991.6|0
1623061550000|2021-06-07 10:25:50|991.6|991.4|991.8|991.6|991.8|991.6|991.6|991.4|2793
1623061560000|2021-06-07 10:26:00|||||||||142
1623061570000|2021-06-07 10:26:10|991.6|991.4|991.6|991.4|991.8|991.4|991.6|991.4|993
1623061600000|2021-06-07 10:26:40|||||||||1252
1623061610000|2021-06-07 10:26:50|991.8||991.8||991.8||991.8||987
1623061690000|2021-06-07 10:28:10||991.6||991.6||991.6||991.6|0
1623061740000|2021-06-07 10:29:00|992|991.8|992|991.6|992|991.8|992|991.6|2792
1623061760000|2021-06-07 10:29:20|991.8||991.8||991.8||991.8||564
1623061780000|2021-06-07 10:29:40|992|991.8|992|991.8|992|991.8|992|991.8|638
1623061830000|2021-06-07 10:30:30|||||||||2000
1623061860000|2021-06-07 10:31:00|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1224
1623061890000|2021-06-07 10:31:30|992|991.8|992|991.6|992|991.8|992|991.6|2344
1623061910000|2021-06-07 10:31:50||991.8||991.8||991.8||991.8|0
1623061920000|2021-06-07 10:32:00|991.8|991.6|992|991.6|992|991.6|991.8|991.6|82
1623061960000|2021-06-07 10:32:40||991.8||991.6||991.8||991.6|0
1623062020000|2021-06-07 10:33:40||991.8||991.8||991.8||991.8|0
1623062060000|2021-06-07 10:34:20|992.2|992|992.2|992|992.2|992|992.2|991.8|4745
1623062100000|2021-06-07 10:35:00|992|991.8|992.2|991.8|992.2|991.8|992|991.8|12233
1623062130000|2021-06-07 10:35:30|992||992||992||992||0
1623062160000|2021-06-07 10:36:00|991.8|991.6|992|991.6|992|991.8|991.8|991.6|5562
1623062170000|2021-06-07 10:36:10||991.8||991.8||991.8||991.8|0
1623062180000|2021-06-07 10:36:20||991.6||991.6||991.6||991.6|0
1623062190000|2021-06-07 10:36:30|992.2|991.8|992.2|992|992.2|992|992.2|991.8|1595
1623062200000|2021-06-07 10:36:40|||||||||518
1623062210000|2021-06-07 10:36:50|992.4|992.2|992.6|992.4|992.6|992.4|992.4|992.2|2654
1623062220000|2021-06-07 10:37:00|992.4|992.2|992.2|992|992.4|992.2|992.2|992|1000
1623062230000|2021-06-07 10:37:10|992.4|992.2|992.4|992|992.4|992.2|992.4|992|1073
1623062250000|2021-06-07 10:37:30|992.2||992.4||992.4||992.2||0
1623062260000|2021-06-07 10:37:40||992.2||992||992.2||992|0
1623062270000|2021-06-07 10:37:50||992.2||992.2||992.2||992.2|0
1623062280000|2021-06-07 10:38:00|||||||||275
1623062290000|2021-06-07 10:38:10|992.6|992.4|992.6|992.4|992.8|992.6|992.6|992.4|7059
1623062310000|2021-06-07 10:38:30|||||||||414
1623062360000|2021-06-07 10:39:20|||||||||2680
1623062380000|2021-06-07 10:39:40|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|2664
1623062400000|2021-06-07 10:40:00|992.6||992.6||992.6||992.6||0
1623062430000|2021-06-07 10:40:30|992.8|992.6|992.8|992.4|992.8|992.6|992.8|992.4|681
1623062450000|2021-06-07 10:40:50||992.6||992.6||992.6||992.6|0
1623062490000|2021-06-07 10:41:30|993|992.8|992.8|992.6|993|992.8|992.8|992.6|2548
1623062500000|2021-06-07 10:41:40|993||993||993||993||2226
1623062510000|2021-06-07 10:41:50|992.8||992.8||992.8||992.8||0
1623062560000|2021-06-07 10:42:40|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|4664
1623062580000|2021-06-07 10:43:00|992.4|992.2|992.4|992.2|992.6|992.4|992.4|992.2|8826
1623062600000|2021-06-07 10:43:20|993.2|993|993|992.8|993.2|993|992.6|992.4|75323
1623062610000|2021-06-07 10:43:30|992.8|992.6|993|992.6|993|992.8|992.8|992.4|14682
1623062690000|2021-06-07 10:44:50|992.8|992.4|992.6|992.2|992.8|992.4|992.4|992.2|11195
1623062700000|2021-06-07 10:45:00|992.4|992|992|991.8|992.4|992|992|991.8|10020
1623062710000|2021-06-07 10:45:10|||||||||3
1623062720000|2021-06-07 10:45:20|992.2|992|992.2|991.8|992.2|992|992.2|991.8|1906
1623062740000|2021-06-07 10:45:40|992|992|992.2|992|992.2|992|992|991.8|799
1623062750000|2021-06-07 10:45:50|992.4|992.2|992.4|992|992.4|992.2|992.4|992|10118
1623062760000|2021-06-07 10:46:00|992.2|992.2|992.2|992|992.2|992.2|992.2|992|0
1623062770000|2021-06-07 10:46:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3162
1623062780000|2021-06-07 10:46:20||992||992||992||992|0
1623062790000|2021-06-07 10:46:30||992.2||992.2||992.2||992.2|0
1623062800000|2021-06-07 10:46:40||992||992||992||992|0
1623062820000|2021-06-07 10:47:00|992.2||992.2||992.2||992.2||0
1623062850000|2021-06-07 10:47:30||992.2||992.2||992.2||992.2|0
1623062880000|2021-06-07 10:48:00||992||992||992||992|0
1623062950000|2021-06-07 10:49:10||992.2||992||992.2||992|0
1623063010000|2021-06-07 10:50:10||992.2||992||992.2||992|2648
1623063020000|2021-06-07 10:50:20|992|991.8|991.8|991.6|992|991.8|991.8|991.6|11342
1623063090000|2021-06-07 10:51:30||991.4||991.4||991.4||991.4|2002
1623063140000|2021-06-07 10:52:20|992|991.6|992|991.8|992.2|992|992|991.6|12312
1623063170000|2021-06-07 10:52:50|||||||||1067
1623063240000|2021-06-07 10:54:00|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|1421
1623063300000|2021-06-07 10:55:00|992|991.8|991.8|991.6|992|991.8|991.8|991.6|2007
1623063370000|2021-06-07 10:56:10|||||||||1412
1623063390000|2021-06-07 10:56:30|||||||||1141
1623063440000|2021-06-07 10:57:20|||||||||1186
1623063460000|2021-06-07 10:57:40|992|991.8|992|991.8|992|991.8|992|991.8|1803
1623063470000|2021-06-07 10:57:50|992.2|992|992.2|991.8|992.2|992|992.2|991.8|276
1623063490000|2021-06-07 10:58:10|992||992||992||992||0
1623063530000|2021-06-07 10:58:50|992.2|992|992.2|992|992.2|992|992.2|992|10463
1623063540000|2021-06-07 10:59:00||991.8||991.8||991.8||991.8|0
1623063570000|2021-06-07 10:59:30|992|992|992|991.8|992.2|992|992|991.8|680
1623063590000|2021-06-07 10:59:50|991.8|991.6|991.6|991.4|991.8|991.6|991.6|991.4|12007
1623063600000|2021-06-07 11:00:00|991.8|991.6|992|991.8|992|991.8|991.8|991.4|3952
1623063610000|2021-06-07 11:00:10||991.6||991.6||991.6||991.6|0
1623063620000|2021-06-07 11:00:20|991.8||991.8||992||991.8||2475
1623063660000|2021-06-07 11:01:00|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|665
1623063670000|2021-06-07 11:01:10|||||||||571
1623063700000|2021-06-07 11:01:40|991.8|991.6|991.8|991.4|991.8|991.6|991.8|991.4|959
1623063710000|2021-06-07 11:01:50||991.6||991.6||991.6||991.6|0
1623063740000|2021-06-07 11:02:20|||||||||1637
1623063750000|2021-06-07 11:02:30|992|991.8|992|991.8|992|991.8|992|991.8|12846
1623063770000|2021-06-07 11:02:50|992.2|992|992.4|992.2|992.4|992.2|992.2|992|3428
1623063790000|2021-06-07 11:03:10|||||||||167
1623063810000|2021-06-07 11:03:30|992.2|992|992.6|992.4|994.2|994|992.2|992|117279
1623063820000|2021-06-07 11:03:40|992.4|992.2|992.4|992|992.4|992.2|992.4|992|7026
1623063860000|2021-06-07 11:04:20|992.2|991.8|992|991.8|992.4|991.8|992|991.8|11382
1623063880000|2021-06-07 11:04:40||991.6||991.6||991.6||991.6|83
1623063890000|2021-06-07 11:04:50|991.8|991.8|992.4|992.2|992.4|992.2|991.8|991.6|30145
1623063900000|2021-06-07 11:05:00||992||992||992||992|0
1623063910000|2021-06-07 11:05:10|992.2|991.8|992|991.6|992.2|991.8|991.8|991.6|66753
1623063920000|2021-06-07 11:05:20|991.8|991.8|991.8|991.6|991.8|991.8|991.8|991.6|5706
1623063930000|2021-06-07 11:05:30|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|15440
1623063950000|2021-06-07 11:05:50|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|4020
1623063960000|2021-06-07 11:06:00|||||||||134
1623063970000|2021-06-07 11:06:10|||||||||62
1623063980000|2021-06-07 11:06:20|||||||||1036
1623064000000|2021-06-07 11:06:40|992|991.8|992.2|992|992.2|992|992|991.8|9127
1623064020000|2021-06-07 11:07:00|992|991.8|992|991.8|992|991.8|992|991.8|191
1623064030000|2021-06-07 11:07:10||991.6||991.6||991.6||991.6|0
1623064040000|2021-06-07 11:07:20||991.8||991.8||991.8||991.8|0
1623064070000|2021-06-07 11:07:50|992.2|992|992.2|992|992.2|992|992.2|992|4045
1623064080000|2021-06-07 11:08:00|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3173
1623064090000|2021-06-07 11:08:10|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|300
1623064100000|2021-06-07 11:08:20||992.2||992.2||992.2||992.2|4096
1623064120000|2021-06-07 11:08:40|992.4|992.4|992.4|992.2|992.4|992.4|992.4|992.2|2
1623064140000|2021-06-07 11:09:00|||||||||713
1623064150000|2021-06-07 11:09:10|||||||||1073
1623064180000|2021-06-07 11:09:40|||||||||248
1623064260000|2021-06-07 11:11:00|992.2|992|992.2|992|992.2|992|992.2|992|2183
1623064340000|2021-06-07 11:12:20|||||||||500
1623064360000|2021-06-07 11:12:40|992|991.8|992|991.8|992|991.8|992|991.8|8255
1623064370000|2021-06-07 11:12:50|991.8|991.6|992|991.6|992|991.8|991.8|991.6|33
1623064380000|2021-06-07 11:13:00||991.8||991.6||991.8||991.6|4500
1623064410000|2021-06-07 11:13:30|991.8||992||992||991.8||0
1623064470000|2021-06-07 11:14:30|992.2|991.8|992.2|992|992.2|992|992.2|991.8|929
1623064480000|2021-06-07 11:14:40|||||||||500
1623064500000|2021-06-07 11:15:00|992.4|992.2|992.4|992|992.4|992.2|992.4|992|4915
1623064510000|2021-06-07 11:15:10|992.6|992.2|992.6|992.4|992.6|992.4|992.6|992.2|836
1623064520000|2021-06-07 11:15:20|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|862
1623064530000|2021-06-07 11:15:30|992.4|992|992.4|992|992.4|992.2|992.4|992|0
1623064560000|2021-06-07 11:16:00|992.2|992.2|992.2|992|992.4|992.2|992.2|992|46
1623064570000|2021-06-07 11:16:10|992.4||992.4||992.4||992.4||0
1623064590000|2021-06-07 11:16:30|993.2|992.2|992.4|992|993.2|993|992.4|992|119583
1623064630000|2021-06-07 11:17:10|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|8904
1623064640000|2021-06-07 11:17:20|992.4|992|992.2|992|992.4|992|992.2|992|2852
1623064650000|2021-06-07 11:17:30||991.8||991.8||991.8||991.8|4689
1623064660000|2021-06-07 11:17:40|992||992.2||992.2||992||0
1623064670000|2021-06-07 11:17:50||992||992||992||992|0
1623064680000|2021-06-07 11:18:00|992.4|992.2|992.6|992.2|992.6|992.4|992.4|992.2|11434
1623064690000|2021-06-07 11:18:10|992.4|992|992.4|992|992.4|992|992.4|992|0
1623064700000|2021-06-07 11:18:20|992.2||992.2||992.2||992.2||0
1623064780000|2021-06-07 11:19:40|992.4|992.2|992.2|991.8|992.4|992.2|992|991.8|8045
1623064830000|2021-06-07 11:20:30||992||992||992||992|0
1623064850000|2021-06-07 11:20:50|992|991.8|992.2|991.8|992.2|991.8|992|991.8|0
1623064920000|2021-06-07 11:22:00|992|991.6|991.6|991.4|992|991.6|991.6|991.4|3945
1623065060000|2021-06-07 11:24:20|991.8|991.6|991.8|991.6|991.8|991.6|991.8|991.6|2857
1623065080000|2021-06-07 11:24:40|992|991.8|992|991.8|992|991.8|992|991.8|3291
1623065090000|2021-06-07 11:24:50|991.8|991.6|992|991.6|992|991.6|991.8|991.6|3236
1623065160000|2021-06-07 11:26:00|991.8||991.8||991.8||991.8||0
1623065200000|2021-06-07 11:26:40|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|6275
1623065220000|2021-06-07 11:27:00|||||||||1471
1623065240000|2021-06-07 11:27:20|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|26
1623065250000|2021-06-07 11:27:30|991.2|991|991.2|991|991.2|991|991.2|991|1605
1623065260000|2021-06-07 11:27:40|991.4||991.4||991.4||991.4||378
1623065270000|2021-06-07 11:27:50||991.2||991||991.2||991|357
1623065320000|2021-06-07 11:28:40|991.2|991.2|991.2|991|991.2|991.2|991.2|991|3274
1623065340000|2021-06-07 11:29:00|991|990.8|991|990.8|991|990.8|991|990.8|2865
1623065370000|2021-06-07 11:29:30|991.2|991|991.2|991|991.2|991|991.2|991|1810
1623065410000|2021-06-07 11:30:10|||||||||2091
1623065420000|2021-06-07 11:30:20|||||||||135
1623065460000|2021-06-07 11:31:00|991|990.8|990.6|990.4|991|990.8|990.4|990.2|10313
1623065510000|2021-06-07 11:31:50|990.4|990.2|990.4|990.2|990.4|990.2|990.2|990|6989
1623065520000|2021-06-07 11:32:00|||||||||2296
1623065530000|2021-06-07 11:32:10|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|4475
1623065540000|2021-06-07 11:32:20|990.4|990.2|990.4|990.2|990.4|990.2|990.4|990.2|1463
1623065560000|2021-06-07 11:32:40|||||||||10
1623065670000|2021-06-07 11:34:30|990.2|990|990.6|990.2|990.6|990.4|990.2|990|15264
1623065690000|2021-06-07 11:34:50||990.4||990.4||990.4||990.2|0
1623065720000|2021-06-07 11:35:20|990.4|990.2|990.6|990.4|990.6|990.4|990.4|990|7822
1623065730000|2021-06-07 11:35:30|990.8|990.6|991|990.6|991|990.6|990.8|990.6|2857
1623065820000|2021-06-07 11:37:00|990.8|990.4|990.8|990.4|990.8|990.4|990.6|990.4|3244
1623065840000|2021-06-07 11:37:20|990.6|990.2|990.6|990.4|990.6|990.4|990.4|990.2|1379
1623065850000|2021-06-07 11:37:30|990.8|990.6|990.8|990.6|990.8|990.6|990.6|990.4|3541
1623065880000|2021-06-07 11:38:00|990.6|990.4|990.6|990.4|990.6|990.4|990.4|990.2|3678
1623065890000|2021-06-07 11:38:10|990.8|990.6|990.8|990.6|990.8|990.6|990.8|990.6|727
1623065910000|2021-06-07 11:38:30|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|352
1623065920000|2021-06-07 11:38:40|990.8||990.8||990.8||990.8||1049
1623065940000|2021-06-07 11:39:00|991|990.6|991.2|990.8|991.2|991|991|990.6|5608
1623065980000|2021-06-07 11:39:40|991||991||991||991||0
1623066000000|2021-06-07 11:40:00|991.2||991.2||991.2||991.2||0
1623066020000|2021-06-07 11:40:20||991||991||991||991|0
1623066030000|2021-06-07 11:40:30|991.4|991.2|991.4|991|991.4|991.2|991.4|991|2624
1623066040000|2021-06-07 11:40:40||991.2||991||991.2||991|0
1623066050000|2021-06-07 11:40:50|991.6|991.2|991.6|991.2|991.6|991.2|991.6|991.2|3752
1623066070000|2021-06-07 11:41:10||991.4||991.4||991.4||991.4|0
1623066090000|2021-06-07 11:41:30|991.8|991.6|992|991.8|992.2|991.8|991.8|991.6|3559
1623066100000|2021-06-07 11:41:40|992.2||992.2||992.2||992.2||0
1623066140000|2021-06-07 11:42:20|992.4|992|992.4|992|992.4|992|992.4|991.8|0
1623066200000|2021-06-07 11:43:20||992.2||992.2||992.2||992.2|0
1623066210000|2021-06-07 11:43:30|||||||||6654
1623066250000|2021-06-07 11:44:10|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|1059
1623066260000|2021-06-07 11:44:20|992.6|992.6|992.6|992.4|992.6|992.6|992.6|992.4|1500
1623066280000|2021-06-07 11:44:40|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|4350
1623066300000|2021-06-07 11:45:00|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|100
1623066320000|2021-06-07 11:45:20|992.4|992|992.2|992|992.4|992|992.2|992|2838
1623066360000|2021-06-07 11:46:00|992|991.8|992|991.8|992|991.8|992|991.8|108
1623066380000|2021-06-07 11:46:20|991.8|991.6|992|991.8|992|991.8|991.6|991.4|5252
1623066390000|2021-06-07 11:46:30|992.2|992|992.2|992|992.2|992|992.2|992|4715
1623066410000|2021-06-07 11:46:50|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|576
1623066420000|2021-06-07 11:47:00|992.2|992|992.4|992|992.4|992|992.2|992|2
1623066430000|2021-06-07 11:47:10|992.6|992.2|992.6|992.2|992.6|992.4|992.6|992.2|487
1623066450000|2021-06-07 11:47:30||992.4||992.4||992.4||992.4|0
1623066470000|2021-06-07 11:47:50|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|2
1623066480000|2021-06-07 11:48:00||992.4||992.2||992.4||992.2|0
1623066520000|2021-06-07 11:48:40||992.4||992.4||992.4||992.4|100
1623066530000|2021-06-07 11:48:50|992.4|992.2|992.4|992|992.4|992.2|992.2|992|3361
1623066560000|2021-06-07 11:49:20|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|2276
1623066600000|2021-06-07 11:50:00|992|991.6|992|991.6|992.2|991.8|991.8|991.6|4613
1623066610000|2021-06-07 11:50:10|991.8|991.4|991.8|991.6|991.8|991.6|991.8|991.4|0
1623066620000|2021-06-07 11:50:20|||||||||1
1623066640000|2021-06-07 11:50:40|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|0
1623066650000|2021-06-07 11:50:50|991.8|991.6|991.8|991.4|991.8|991.6|991.6|991.4|639
1623066670000|2021-06-07 11:51:10|991.6|991.2|991.4|991|991.6|991.2|991.4|991|393
1623066710000|2021-06-07 11:51:50|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|4037
1623066720000|2021-06-07 11:52:00|991.8|991.2|991.8|991.6|991.8|991.6|991.8|991.2|264
1623066730000|2021-06-07 11:52:10|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|4773
1623066740000|2021-06-07 11:52:20|992|991.6|992|991.6|992|991.8|992|991.6|2994
1623066760000|2021-06-07 11:52:40|991.8|991.4|991.8|991.6|991.8|991.6|991.8|991.4|33
1623066770000|2021-06-07 11:52:50|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|153
1623066780000|2021-06-07 11:53:00|991.6||991.6||991.6||991.6||0
1623066790000|2021-06-07 11:53:10|991.8||991.8||991.8||991.8||1087
1623066820000|2021-06-07 11:53:40|991.6|991.2|991.6|991.4|991.6|991.4|991.6|991.2|959
1623066840000|2021-06-07 11:54:00|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991.2|1770
1623066850000|2021-06-07 11:54:10|991.6|991|991.2|991|991.6|991|991.2|991|1229
1623066870000|2021-06-07 11:54:30|||||||||350
1623066920000|2021-06-07 11:55:20|991|990.8|991.2|991|991.2|991|991|990.8|172
1623066960000|2021-06-07 11:56:00|||||||||120
1623066980000|2021-06-07 11:56:20|991|990.8|991.2|991|991.2|991|991|990.8|5725
1623067020000|2021-06-07 11:57:00|||||||||1922
1623067040000|2021-06-07 11:57:20|||||||||1224
1623067160000|2021-06-07 11:59:20|||||||||123
1623067170000|2021-06-07 11:59:30|991|990.8|991|990.8|991|990.8|991|990.8|2339
1623067180000|2021-06-07 11:59:40|991.2|991|991.2|991|991.2|991|991.2|991|4433
1623067200000|2021-06-07 12:00:00|991.4|991.2|991.4|991.2|991.6|991.2|991.4|991.2|2242
1623067230000|2021-06-07 12:00:30|991.2|991|991.2|991|991.2|991|991.2|991|227
1623067290000|2021-06-07 12:01:30|991.4|991.2|991.4|991|991.4|991.2|991.4|991|2112
1623067320000|2021-06-07 12:02:00|991.2||991.2||991.2||991.2||39
1623067330000|2021-06-07 12:02:10|991.4|991.2|991.4|991.2|991.4|991.2|991.4|991|88
1623067340000|2021-06-07 12:02:20|991.2|991|991.4|991|991.4|991|991.2|991|76
1623067350000|2021-06-07 12:02:30||991.2||991.2||991.2||991.2|0
1623067360000|2021-06-07 12:02:40|991.2|991|991.2|991|991.2|991|991.2|991|100
1623067370000|2021-06-07 12:02:50|991.4|991.2|991.4|991|991.4|991.2|991.4|991|92
1623067400000|2021-06-07 12:03:20||991.2||991.2||991.2||991.2|1190
1623067440000|2021-06-07 12:04:00|||||||||654
1623067450000|2021-06-07 12:04:10|991.2|991|991.4|991|991.4|991.2|991.2|991|4370
1623067460000|2021-06-07 12:04:20||991.2||991.2||991.2||991.2|0
1623067480000|2021-06-07 12:04:40|991.6|991.4|991.8|991.4|991.8|991.4|991.6|991.4|1188
1623067490000|2021-06-07 12:04:50|992|991.6|992.2|991.8|992.2|991.8|992|991.6|683
1623067520000|2021-06-07 12:05:20|992.4|992|992.4|992|992.4|992|992.4|992|0
1623067530000|2021-06-07 12:05:30|992.2|991.8|992.2|991.8|992.2|991.8|992.2|991.8|1103
1623067660000|2021-06-07 12:07:40|992|992|992.4|992.2|992.4|992.2|992|992|4893
1623067720000|2021-06-07 12:08:40|992.6|992.4|992|991.8|992.6|992.4|992|991.8|41828
1623067730000|2021-06-07 12:08:50|991.8|991.6|991.4|991.2|991.8|991.6|991.4|991.2|8652
1623067740000|2021-06-07 12:09:00|991.6|991.4|991.6|991.4|991.6|991.4|991.6|991.4|0
1623067750000|2021-06-07 12:09:10|991.8|991.6|992.2|991.8|992.2|991.8|991.8|991.6|6559
1623067770000|2021-06-07 12:09:30|992|991.6|991.8|991.4|992|991.6|991.6|991.4|3744
1623067790000|2021-06-07 12:09:50|992|991.6|992.2|991.8|992.2|991.8|992|991.6|100
1623067820000|2021-06-07 12:10:20|||||||||680
1623067850000|2021-06-07 12:10:50|992|991.6|992|991.6|992|991.6|992|991.6|0
1623067890000|2021-06-07 12:11:30|992.2|991.8|992.2|992|992.2|992|992.2|991.8|2264
1623067910000|2021-06-07 12:11:50|992.4|992.2|992.6|992.2|992.6|992.2|992.4|992.2|279
1623067940000|2021-06-07 12:12:20|992.8|992.4|992.4|992.2|992.8|992.4|992.4|992.2|7785
1623067950000|2021-06-07 12:12:30|992.6||992.6||992.6||992.6||0
1623067970000|2021-06-07 12:12:50|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|4893
1623067990000|2021-06-07 12:13:10|992.4||992.6||992.6||992.4||0
1623068000000|2021-06-07 12:13:20|992.4||992.6||992.6||992.4||400
1623068080000|2021-06-07 12:14:40|992.8|992.4|992.8|992.6|992.8|992.6|992.6|992.4|2735
1623068090000|2021-06-07 12:14:50|993|992.8|993|992.8|993|992.8|993|992.8|2376
1623068180000|2021-06-07 12:16:20|992.8|992.6|993|992.6|993|992.6|992.8|992.6|3764
1623068210000|2021-06-07 12:16:50|993.2|992.8|993.4|993.2|993.4|993.2|993.2|992.8|2769
1623068220000|2021-06-07 12:17:00|993.6|993.4|993.2|993|993.6|993.4|993.2|993|6602
1623068230000|2021-06-07 12:17:10|993|992.8|992.8|992.6|993|992.8|992.8|992.4|4136
1623068240000|2021-06-07 12:17:20|993|992.8|992.8|992.4|993.2|992.8|992.8|992.4|4579
1623068350000|2021-06-07 12:19:10|992.6||992.8||992.8||992.6||512
1623068380000|2021-06-07 12:19:40||992.6||992.6||992.6||992.6|0
1623068390000|2021-06-07 12:19:50|993|992.8|993.2|992.8|993.2|992.8|993|992.8|3096
1623068410000|2021-06-07 12:20:10|993|992.6|992.8|992.6|993|992.6|992.8|992.6|4127
1623068430000|2021-06-07 12:20:30|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|1017
1623068460000|2021-06-07 12:21:00|992.4|992.2|992.4|992|992.4|992.2|992.4|992|4264
1623068470000|2021-06-07 12:21:10|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|225
1623068550000|2021-06-07 12:22:30|992.8|992.4|992.8|992.6|992.8|992.6|992.8|992.4|2397
1623068600000|2021-06-07 12:23:20|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|0
1623068610000|2021-06-07 12:23:30|992.4|992.2|992.4|992|992.4|992.2|992.4|992|2350
1623068630000|2021-06-07 12:23:50|992.6|992.2|992.6|992.4|992.6|992.4|992.6|992.2|1
1623068640000|2021-06-07 12:24:00|992.8||992.8||992.8||992.8||0
1623068680000|2021-06-07 12:24:40|992.6|992.6|992.6|992.2|992.6|992.6|992.4|992.2|2245
1623068690000|2021-06-07 12:24:50|992.4|992|992.4|992|992.4|992|992.2|992|1616
1623068740000|2021-06-07 12:25:40|992.6|992.2|992.6|992.2|992.6|992.2|992.6|992.2|0
1623068760000|2021-06-07 12:26:00|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1623068770000|2021-06-07 12:26:10|992.6|992.2|992.6|992.2|992.6|992.2|992.4|992.2|1024
1623068780000|2021-06-07 12:26:20|992.4|992|992.4|992.2|992.4|992.2|992.4|992|0
1623068790000|2021-06-07 12:26:30||992||992||992||992|0
1623068840000|2021-06-07 12:27:20|992.6|992.2|992.6|992.4|992.6|992.4|992.6|992.2|256
1623068850000|2021-06-07 12:27:30||992.2||992.2||992.2||992.2|0
1623068860000|2021-06-07 12:27:40|992.4|992|992.4|992|992.4|992|992.4|992|0
1623068870000|2021-06-07 12:27:50||992.2||992.2||992.2||992.2|500
1623068880000|2021-06-07 12:28:00|992.2|992|992.2|991.8|992.2|992|992|991.8|835
1623068900000|2021-06-07 12:28:20|992|991.6|992.2|991.8|992.2|991.8|992|991.6|0
1623068950000|2021-06-07 12:29:10|992|991.6|992|991.6|992|991.6|992|991.6|0
1623068980000|2021-06-07 12:29:40|991.8|991.4|991.8|991.6|991.8|991.6|991.8|991.4|0
1623068990000|2021-06-07 12:29:50|992|991.8|992|991.6|992|991.8|992|991.6|51
1623069010000|2021-06-07 12:30:10||991.8||991.8||991.8||991.8|0
1623069070000|2021-06-07 12:31:10|992.2|992|992.4|992|992.4|992|992.2|992|3235
1623069090000|2021-06-07 12:31:30|992.6|992.2|992.4|992.2|992.6|992.4|992.4|992.2|1336
1623069110000|2021-06-07 12:31:50|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|1630
1623069190000|2021-06-07 12:33:10|992.8|992.6|993.2|992.8|993.2|992.8|992.8|992.6|83
1623069240000|2021-06-07 12:34:00|993.4|993|992.8|992.4|993.4|993.2|992.8|992.4|12338
1623069250000|2021-06-07 12:34:10||992.6||992.6||992.6||992.6|100
1623069260000|2021-06-07 12:34:20|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|1155
1623069270000|2021-06-07 12:34:30|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1623069330000|2021-06-07 12:35:30|992.6|992.6|992.6|992.4|992.6|992.6|992.6|992.4|2891
1623069340000|2021-06-07 12:35:40||992.2||992.4||992.4||992.2|0
1623069360000|2021-06-07 12:36:00|992.8|992.6|993.2|992.8|993.2|992.8|992.8|992.6|5524
1623069370000|2021-06-07 12:36:10||993||992.8||993||992.8|0
1623069380000|2021-06-07 12:36:20|993||993||993||993||0
1623069390000|2021-06-07 12:36:30|992.8|992.6|992.8|992.4|992.8|992.6|992.6|992.4|3519
1623069410000|2021-06-07 12:36:50|992.6|992.2|992.6|992.4|992.6|992.4|992.6|992.2|141
1623069420000|2021-06-07 12:37:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|81
1623069440000|2021-06-07 12:37:20|993|992.8|993|992.6|993.2|992.8|993|992.6|1006
1623069450000|2021-06-07 12:37:30|993.2|992.8|993.2|992.8|993.2|992.8|993|992.6|0
1623069480000|2021-06-07 12:38:00|993|993|993|992.8|993|993|993|992.8|1026
1623069500000|2021-06-07 12:38:20|992.8|992.6|993|992.6|993|992.8|992.8|992.6|304
1623069560000|2021-06-07 12:39:20|992.8|992.4|992.8|992.6|993|992.6|992.6|992.4|1532
1623069600000|2021-06-07 12:40:00|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|587
1623069620000|2021-06-07 12:40:20|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|1050
1623069630000|2021-06-07 12:40:30||992.6||992.6||992.6||992.6|0
1623069640000|2021-06-07 12:40:40|993|992.8|992.8|992.6|993|992.8|992.8|992.6|8142
1623069650000|2021-06-07 12:40:50|993|992.8|993|992.6|993|992.8|992.8|992.6|2671
1623069710000|2021-06-07 12:41:50|992.8|992.4|992.8|992.4|992.8|992.4|992.6|992.4|5499
1623069780000|2021-06-07 12:43:00|993|992.6|993|992.6|993|992.8|993|992.6|184
1623069790000|2021-06-07 12:43:10|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|0
1623069800000|2021-06-07 12:43:20|993|992.6|993|992.6|993|992.6|993|992.6|0
1623069810000|2021-06-07 12:43:30|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.4|400
1623069860000|2021-06-07 12:44:20|993|992.6|992.8|992.6|993|992.8|992.8|992.6|2073
1623069870000|2021-06-07 12:44:30|993||993||993||993||18
1623069920000|2021-06-07 12:45:20|992.8|992.4|992.8|992.4|992.8|992.4|992.6|992.4|9215
1623070010000|2021-06-07 12:46:50||992.6||992.6||992.6||992.6|2
1623070060000|2021-06-07 12:47:40|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|5512
1623070070000|2021-06-07 12:47:50|992.4|992.2|992.4|992.2|992.6|992.2|992.4|992.2|9292
1623070080000|2021-06-07 12:48:00|992.2|992|992.2|991.8|992.2|992|992|991.8|3287
1623070110000|2021-06-07 12:48:30|992.4|992|992.8|992.6|992.8|992.6|992.4|991.8|12724
1623070120000|2021-06-07 12:48:40|993|992.8|993|992.6|993|992.8|993|992.6|2224
1623070150000|2021-06-07 12:49:10|993.2|992.8|993.2|992.8|993.2|992.8|993.2|992.8|10103
1623070160000|2021-06-07 12:49:20|993||993||993||993||0
1623070180000|2021-06-07 12:49:40|993.2|993|993.4|993|993.4|993|993.2|993|3614
1623070190000|2021-06-07 12:49:50|993.6|993.2|993.8|993.4|993.8|993.4|993.6|993.2|1487
1623070200000|2021-06-07 12:50:00|994|993.6|994|993.6|994|993.8|994|993.6|1100
1623070250000|2021-06-07 12:50:50|993.8|993.4|993.4|993.2|994|993.4|993.4|993.2|6221
1623070260000|2021-06-07 12:51:00|993.2|993|993.2|993|993.2|993|993.2|993|3030
1623070270000|2021-06-07 12:51:10|993.4|993.2|993.4|993|993.4|993.2|993.4|993|1100
1623070280000|2021-06-07 12:51:20||993.2||993||993.2||993|100
1623070320000|2021-06-07 12:52:00|993.2||993.2||993.2||993.2||0
1623070350000|2021-06-07 12:52:30|993.4|993.2|993.4|993|993.4|993.2|993.4|993|8122
1623070360000|2021-06-07 12:52:40|993.2|993.2|993.4|993|993.4|993.2|993.2|993|7654
1623070430000|2021-06-07 12:53:50||993.2||993.2||993.2||993|0
1623070440000|2021-06-07 12:54:00|993.6|993.4|993.6|993.4|993.6|993.4|993.4|993.4|189
1623070470000|2021-06-07 12:54:30|993.4|993.2|993.4|993|993.4|993.2|993.2|993|1203
1623070490000|2021-06-07 12:54:50|993.2||993.2||993.2||993.2||0
1623070510000|2021-06-07 12:55:10|993.4|993.2|993.4|993|993.4|993.2|993.4|993|114
1623070540000|2021-06-07 12:55:40||993.2||993.2||993.2||993.2|639
1623070590000|2021-06-07 12:56:30|993.6||993.4||993.6||993.4||10
1623070600000|2021-06-07 12:56:40|993.6||993.6||993.6||993.6||0
1623070650000|2021-06-07 12:57:30|993.4|993|993.4|993|993.4|993|993.4|993|117
1623070660000|2021-06-07 12:57:40|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|0
1623070680000|2021-06-07 12:58:00|993.8|993.4|993.8|993.4|993.8|993.6|993.6|993.4|5648
1623070700000|2021-06-07 12:58:20||993.6||993.6||993.6||993.6|0
1623070720000|2021-06-07 12:58:40|994|993.8|994|993.6|994.2|994|993.8|993.6|26799
1623070750000|2021-06-07 12:59:10|993.8|993.4|993.6|993.4|993.8|993.4|993.6|993.4|3102
1623070760000|2021-06-07 12:59:20|993.8|993.6|994.2|993.8|994.2|994|993.8|993.6|957
1623070770000|2021-06-07 12:59:30||994||994||994||994|0
1623070780000|2021-06-07 12:59:40|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|2591
1623070800000|2021-06-07 13:00:00|994.2|994|994|993.6|994.4|994|993.8|993.6|4577
1623070810000|2021-06-07 13:00:10|993.8|993.8|994|993.6|994|993.8|993.8|993.6|4279
1623070820000|2021-06-07 13:00:20|993.8||993.8||993.8||993.8||0
1623070830000|2021-06-07 13:00:30|994|993.8|994|993.8|994|993.8|993.8|993.8|3951
1623070840000|2021-06-07 13:00:40|994.2|994|994.4|994|994.4|994.2|994.2|994|3391
1623070880000|2021-06-07 13:01:20|994.6|994.2|994.6|994.2|994.6|994.4|994.6|994|3256
1623070890000|2021-06-07 13:01:30|994.4|994|994|993.8|994.4|994|994|993.8|999
1623070900000|2021-06-07 13:01:40|994.2|994|994.4|994|994.4|994|994.2|994|95
1623070910000|2021-06-07 13:01:50||994.2||994||994.2||994|0
1623070920000|2021-06-07 13:02:00|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|0
1623070930000|2021-06-07 13:02:10|994.4|994|994.4|994|994.4|994|994.4|994|232
1623070960000|2021-06-07 13:02:40|994.2|993.8|994.2|993.8|994.2|993.8|994|993.8|2030
1623070990000|2021-06-07 13:03:10|994.4|994|994.4|994|994.4|994|994.4|993.8|255
1623071010000|2021-06-07 13:03:30|994.6|994.2|994.6|994.4|994.6|994.4|994.4|994.2|1504
1623071020000|2021-06-07 13:03:40|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|1132
1623071040000|2021-06-07 13:04:00|994.2|994|994.2|993.8|994.2|994|994|993.8|1648
1623071060000|2021-06-07 13:04:20|994.4|994|994.4|994|994.4|994|994.4|994|0
1623071070000|2021-06-07 13:04:30|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994.2|1126
1623071080000|2021-06-07 13:04:40|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|1065
1623071090000|2021-06-07 13:04:50|994.6||994.6||994.6||994.6||0
1623071110000|2021-06-07 13:05:10||994.4||994.4||994.4||994.4|0
1623071120000|2021-06-07 13:05:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|87
1623071140000|2021-06-07 13:05:40|994.6|994.4|994.6|994.2|994.6|994.4|994.6|994.2|1084
1623071150000|2021-06-07 13:05:50|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|374
1623071160000|2021-06-07 13:06:00|994.6||994.8||994.8||994.6||159
1623071180000|2021-06-07 13:06:20||994.6||994.4||994.6||994.4|1000
1623071190000|2021-06-07 13:06:30|994.6|994.2|994.2|994|994.6|994.2|994.2|994|2403
1623071200000|2021-06-07 13:06:40|994.4||994.4||994.4||994.4||211
1623071210000|2021-06-07 13:06:50|994.2|993.8|994|993.8|994.2|993.8|994|993.8|3079
1623071220000|2021-06-07 13:07:00|994.2|994|994.2|994|994.2|994|994.2|994|1062
1623071230000|2021-06-07 13:07:10|994|993.8|994.2|993.8|994.2|993.8|993.8|993.6|5181
1623071250000|2021-06-07 13:07:30|994.4|994|994.4|994|994.4|994|994.4|994|0
1623071320000|2021-06-07 13:08:40||994.2||994||994.2||994|2690
1623071330000|2021-06-07 13:08:50|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|2866
1623071370000|2021-06-07 13:09:30|994||994.2||994.2||994||593
1623071380000|2021-06-07 13:09:40|994||994||994||994||0
1623071410000|2021-06-07 13:10:10|994.2|994|994.4|994|994.4|994.2|994.2|993.8|3306
1623071430000|2021-06-07 13:10:30|994.2||994.2||994.2||994.2||401
1623071440000|2021-06-07 13:10:40|994.4|993.8|994.2|993.8|994.4|993.8|994|993.8|84
1623071460000|2021-06-07 13:11:00|994|993.6|993.6|993.2|994.2|993.6|993.2|993|11490
1623071470000|2021-06-07 13:11:10||993.4||993.4||993.4||993.4|0
1623071490000|2021-06-07 13:11:30||993.2||993.2||993.2||993.2|0
1623071520000|2021-06-07 13:12:00|||||||||112
1623071540000|2021-06-07 13:12:20|993.8|993.4|993.8|993.6|993.8|993.6|993.8|993.4|1064
1623071550000|2021-06-07 13:12:30|994|993.8|994|993.6|994|993.8|994|993.6|348
1623071600000|2021-06-07 13:13:20|993.8|993.4|993.8|993.4|993.8|993.6|993.6|993.4|5
1623071650000|2021-06-07 13:14:10|993.6|993.6|993.6|993.4|993.6|993.6|993.6|993.4|3912
1623071660000|2021-06-07 13:14:20|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|2
1623071670000|2021-06-07 13:14:30|993.4||993.6||993.6||993.4||0
1623071690000|2021-06-07 13:14:50|993.4|993|993.4|993|993.4|993|993.2|993|2079
1623071700000|2021-06-07 13:15:00|993.6|993.2|993.6|993.4|993.6|993.4|993.6|993.2|3381
1623071710000|2021-06-07 13:15:10|||||||||768
1623071730000|2021-06-07 13:15:30|993.4|993.2|993.4|993|993.4|993.2|993.4|993|3000
1623071740000|2021-06-07 13:15:40|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|0
1623071760000|2021-06-07 13:16:00|993.8|993.4|993.8|993.4|993.8|993.6|993.8|993.4|665
1623071780000|2021-06-07 13:16:20|||||||||58
1623071820000|2021-06-07 13:17:00|994|993.6|993.8|993.4|994|993.8|993.8|993.4|1499
1623071840000|2021-06-07 13:17:20|993.6||993.8||993.8||993.6||5279
1623071860000|2021-06-07 13:17:40|994|993.6|994|993.8|994|993.8|994|993.6|0
1623071870000|2021-06-07 13:17:50|993.8|993.6|993.8|993.4|993.8|993.6|993.8|993.4|7347
1623071880000|2021-06-07 13:18:00|993.6|993.6|993.8|993.4|993.8|993.6|993.6|993.4|3485
1623071890000|2021-06-07 13:18:10|994|993.6|994|993.6|994|993.6|994|993.6|550
1623071930000|2021-06-07 13:18:50||993.8||993.8||993.8||993.6|0
1623071940000|2021-06-07 13:19:00|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|404
1623071960000|2021-06-07 13:19:20|993.8|993.6|993.6|993.2|993.8|993.6|993.4|993.2|4125
1623071970000|2021-06-07 13:19:30|993.4||993.6||993.6||993.4||0
1623071980000|2021-06-07 13:19:40||993.4||993.4||993.4||993.4|0
1623071990000|2021-06-07 13:19:50|993.8|993.6|994|993.6|994|993.8|993.8|993.6|3411
1623072000000|2021-06-07 13:20:00|993.8|993.8|993.8|993.6|993.8|993.8|993.8|993.6|2045
1623072030000|2021-06-07 13:20:30|993.6|993.4|993.6|993.2|993.6|993.4|993.4|993.2|1032
1623072040000|2021-06-07 13:20:40||993.4||993.4||993.4||993.4|0
1623072060000|2021-06-07 13:21:00|993.8|993.6|993.6|993.4|994|993.6|993.6|993.4|920
1623072070000|2021-06-07 13:21:10|993.8||993.8||993.8||993.8||0
1623072090000|2021-06-07 13:21:30|993.6||993.8||993.8||993.6||700
1623072110000|2021-06-07 13:21:50|994|993.6|994.2|994|994.2|994|994|993.6|10501
1623072120000|2021-06-07 13:22:00|994.4|994.2|994.6|994.4|994.6|994.4|994.4|994.2|2308
1623072160000|2021-06-07 13:22:40|994.4|994.2|994.4|994.2|994.6|994.4|994.2|994|9287
1623072180000|2021-06-07 13:23:00|994.6|994|994.2|993.8|994.6|994|993.8|993.6|24460
1623072220000|2021-06-07 13:23:40|994.4|994|994.4|994|994.4|994|994.4|994|2000
1623072240000|2021-06-07 13:24:00|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|162
1623072250000|2021-06-07 13:24:10|994.4||994.2||994.4||994.2||0
1623072260000|2021-06-07 13:24:20|994.4|994|994.2|993.8|994.4|994|994.2|993.8|2680
1623072280000|2021-06-07 13:24:40|994.4|994|994.4|994|994.4|994.2|994.4|994|5
1623072300000|2021-06-07 13:25:00|994.2||994.4||994.4||994.2||289
1623072380000|2021-06-07 13:26:20|994.6|994.2|994.6|994.2|994.6|994.4|994.6|994.2|2131
1623072400000|2021-06-07 13:26:40|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|295
1623072410000|2021-06-07 13:26:50||994.6||994.6||994.6||994.6|0
1623072430000|2021-06-07 13:27:10|995|994.8|995|994.6|995|994.8|995|994.6|1364
1623072450000|2021-06-07 13:27:30|994.8|994.4|994.6|994.4|995|994.4|994.4|994.2|5695
1623072460000|2021-06-07 13:27:40|994.8|994.6|994.6|994.2|994.8|994.6|994.6|994.2|1631
1623072470000|2021-06-07 13:27:50|994.8|994.4|994.4|994.2|994.8|994.6|994.4|994.2|11762
1623072480000|2021-06-07 13:28:00|994.6|994.4|994.4|994|994.6|994.4|994.2|994|5540
1623072490000|2021-06-07 13:28:10||994.2||994.2||994.2||994.2|252
1623072500000|2021-06-07 13:28:20|994.6|994.4|994.6|994.2|994.6|994.4|994.6|994.2|234
1623072510000|2021-06-07 13:28:30||994.4||994.2||994.4||994.2|100
1623072540000|2021-06-07 13:29:00|994.4|994|994.2|994|994.4|994|994.2|994|3787
1623072550000|2021-06-07 13:29:10|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994|1300
1623072560000|2021-06-07 13:29:20|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.2|3159
1623072570000|2021-06-07 13:29:30|994.4|994.2|994.4|994|994.4|994.2|994|993.8|11215
1623072600000|2021-06-07 13:30:00|994.6|994.2|994.6|994.2|994.6|994.4|994.4|994|8517
1623072610000|2021-06-07 13:30:10|994.4|994|994.4|994|994.4|994|994.2|994|3339
1623072620000|2021-06-07 13:30:20|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994.2|0
1623072640000|2021-06-07 13:30:40||994.4||994.2||994.4||994.2|11000
1623072650000|2021-06-07 13:30:50|994.4|994|994.4|994|994.4|994.2|994.4|994|3
1623072660000|2021-06-07 13:31:00||994.2||994.2||994.2||994.2|0
1623072670000|2021-06-07 13:31:10|994.6|994.4|995.4|995|995.4|995|994.6|994.2|11583
1623072680000|2021-06-07 13:31:20|995.2|994.8|995.2|994.8|995.2|994.8|995|994.8|4574
1623072690000|2021-06-07 13:31:30|995|995|995|994.8|995|995|994.8|994.6|3971
1623072700000|2021-06-07 13:31:40|995.2|995|995.2|995|995.2|995|995.2|995|75
1623072710000|2021-06-07 13:31:50|995|994.8|995|994.8|995.2|994.8|994.8|994.6|2533
1623072720000|2021-06-07 13:32:00|995.2|995|995.2|994.8|995.2|995|994.8|994.6|10489
1623072740000|2021-06-07 13:32:20|995|994.6|994.8|994.6|995|994.6|994.8|994.6|181
1623072750000|2021-06-07 13:32:30|||||||||1225
1623072760000|2021-06-07 13:32:40|||||||||1664
1623072770000|2021-06-07 13:32:50|995|994.8|995|994.6|995|994.8|995|994.6|229
1623072780000|2021-06-07 13:33:00|994.8|994.4|994.6|994.2|995|994.4|994.6|994.2|1971
1623072790000|2021-06-07 13:33:10|994.8|994.4|994.8|994.4|994.8|994.4|994.6|994.2|0
1623072820000|2021-06-07 13:33:40|||||||||413
1623072830000|2021-06-07 13:33:50|994.6||994.6||994.6||994.6||0
1623072840000|2021-06-07 13:34:00|994.4|994.2|994|993.6|994.4|994.2|993.8|993.6|6570
1623072850000|2021-06-07 13:34:10|994.2|993.8|994.2|993.8|994.2|993.8|994.2|993.8|123
1623072890000|2021-06-07 13:34:50|994|993.6|994.2|993.8|994.2|994|993.6|993.4|9066
1623072900000|2021-06-07 13:35:00|994|993.6|993.6|993.4|994|993.6|993.6|993.4|13525
1623072910000|2021-06-07 13:35:10|993.4|993.2|993.4|993|993.4|993.2|993.4|993|1660
1623072920000|2021-06-07 13:35:20|993.6|993.2|993.4|993|993.6|993.2|993.4|993|7415
1623072930000|2021-06-07 13:35:30|993.6|993.2|993.8|993.4|993.8|993.4|993.6|993.2|2969
1623072940000|2021-06-07 13:35:40|994|993.6|994.4|994|994.4|994|994|993.6|13279
1623072950000|2021-06-07 13:35:50|994.2|994.2|994.2|993.8|994.4|994.2|994.2|993.8|2348
1623072960000|2021-06-07 13:36:00|994|993.6|993.8|993.4|994|993.6|993.8|993.4|2509
1623072970000|2021-06-07 13:36:10|994|993.6|994.6|994.2|994.8|994.6|994|993.6|46281
1623072980000|2021-06-07 13:36:20|994.4|994.4|994.4|994|994.6|994.4|994.2|993.8|11016
1623073000000|2021-06-07 13:36:40|994.2|993.8|994|993.8|994.2|993.8|994|993.6|1300
1623073010000|2021-06-07 13:36:50|994.2|994|994|993.8|994.2|994|994|993.8|1078
1623073050000|2021-06-07 13:37:30|994.2|994|994.4|994|994.4|994|994.2|994|402
1623073060000|2021-06-07 13:37:40|994.2|993.8|994.2|993.8|994.4|994|994.2|993.8|10519
1623073070000|2021-06-07 13:37:50|994|993.6|994|993.8|994|993.8|993.8|993.4|9876
1623073080000|2021-06-07 13:38:00||993.6||993.8||993.8||993.6|1662
1623073090000|2021-06-07 13:38:10|993.8|993.6|993.8|993.4|993.8|993.6|993.6|993.4|8707
1623073100000|2021-06-07 13:38:20|994|993.6|994.2|993.8|994.2|994|994|993.6|1935
1623073110000|2021-06-07 13:38:30|994|993.6|994.2|993.8|994.2|993.8|993.8|993.6|2479
1623073120000|2021-06-07 13:38:40|994.4|994|994.6|994.2|994.6|994.4|994.2|993.8|9832
1623073130000|2021-06-07 13:38:50|994.4|994|994.2|993.8|994.6|994|994.2|993.8|1862
1623073140000|2021-06-07 13:39:00|994|994|994.4|994|994.4|994.2|994|994|2232
1623073150000|2021-06-07 13:39:10|994.2|994.2|994.2|994|994.4|994.2|994|993.8|6438
1623073170000|2021-06-07 13:39:30|994.4|994.2|994.6|994.4|994.8|994.6|994.4|994.2|5370
1623073180000|2021-06-07 13:39:40|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|0
1623073200000|2021-06-07 13:40:00|995|994.8|995|994.6|995.2|995|995|994.6|8769
1623073210000|2021-06-07 13:40:10|994.8|994.4|995|994.6|995|994.8|994.8|994.4|0
1623073220000|2021-06-07 13:40:20|995.2|994.8|995|994.6|995.2|994.8|995|994.6|0
1623073230000|2021-06-07 13:40:30|995.2|994.8|995.4|995|995.6|995.4|995.2|994.8|13240
1623073240000|2021-06-07 13:40:40|995.6|995.2|995.6|995.2|995.6|995.2|995.4|995|224
1623073250000|2021-06-07 13:40:50|995.4|995|995.4|995|995.4|995|995.2|995|1733
1623073260000|2021-06-07 13:41:00|995.6|995.2|995.8|995.4|995.8|995.4|995.6|995.2|4925
1623073270000|2021-06-07 13:41:10|995.6|995.6|995.8|995.4|995.8|995.6|995.6|995.4|83
1623073290000|2021-06-07 13:41:30||995.6||995.4||995.6||995.4|0
1623073310000|2021-06-07 13:41:50|995.6|995.2|995.2|994.8|995.6|995.2|995|994.6|5072
1623073320000|2021-06-07 13:42:00|995||995.2||995.2||995||0
1623073330000|2021-06-07 13:42:10|995.4|995|995.4|995|995.6|995.2|995.4|995|623
1623073340000|2021-06-07 13:42:20|995.2|995.2|995.2|994.8|995.2|995.2|995.2|994.8|230
1623073350000|2021-06-07 13:42:30|995.4|995|995.2|994.8|995.4|995|995|994.8|615
1623073370000|2021-06-07 13:42:50|995.4|995|995.4|995|995.4|995|995.4|995|0
1623073380000|2021-06-07 13:43:00|995.6|995.2|995.6|995.2|995.6|995.4|995.6|995|50
1623073390000|2021-06-07 13:43:10|995.8|995.4|995.6|995.4|995.8|995.4|995.6|995.4|0
1623073400000|2021-06-07 13:43:20|995.4|995.2|995.6|995.2|995.6|995.2|995.4|995|78
1623073430000|2021-06-07 13:43:50|995.8|995.4|995.4|995|995.8|995.4|995.4|995|3416
1623073450000|2021-06-07 13:44:10|||||||||65
1623073460000|2021-06-07 13:44:20|995.2||995.4||995.4||995.2||0
1623073470000|2021-06-07 13:44:30|995.2||995.2||995.2||995.2||90
1623073480000|2021-06-07 13:44:40|995.4|994.8|995.2|995|995.4|995|995.2|994.8|201
1623073490000|2021-06-07 13:44:50|995|994.8|995|994.8|995|994.8|995|994.8|3
1623073500000|2021-06-07 13:45:00|994.8|994.6|995|994.8|995|994.8|994.8|994.6|461
1623073510000|2021-06-07 13:45:10|995.2|995|995.2|995|995.2|995|995.2|994.8|1210
1623073520000|2021-06-07 13:45:20|995|994.8|995|994.8|995|994.8|995|994.8|10073
1623073530000|2021-06-07 13:45:30|||||||||232
1623073540000|2021-06-07 13:45:40|994.8|994.6|994.8|994.4|994.8|994.6|994.6|994.4|2475
1623073550000|2021-06-07 13:45:50|994.6|994.6|994.8|994.4|994.8|994.6|994.6|994.4|1827
1623073560000|2021-06-07 13:46:00|994.6|994.6|994.6|994.4|994.8|994.6|994.4|994.2|2097
1623073570000|2021-06-07 13:46:10||994.2||994.2||994.2||994.2|2133
1623073590000|2021-06-07 13:46:30|994.8|994.4|994.8|994.6|994.8|994.6|994.6|994.4|4968
1623073600000|2021-06-07 13:46:40|995|994.8|995|994.8|995|994.8|995|994.8|597
1623073630000|2021-06-07 13:47:10|995.2|995|995.2|994.8|995.2|995|995|994.8|4900
1623073640000|2021-06-07 13:47:20|995||995||995||995||1838
1623073650000|2021-06-07 13:47:30|994.8|994.6|994.6|994.4|994.8|994.6|994.6|994.4|1587
1623073660000|2021-06-07 13:47:40|994.8|994.6|994.8|994.4|995|994.8|994.6|994.4|1999
1623073670000|2021-06-07 13:47:50|995|994.6|995|994.6|995|994.6|995|994.6|0
1623073690000|2021-06-07 13:48:10|994.8|994.8|995|994.6|995|994.8|994.8|994.6|1018
1623073710000|2021-06-07 13:48:30|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|0
1623073720000|2021-06-07 13:48:40|995|994.6|995|994.6|995|994.6|994.8|994.6|0
1623073730000|2021-06-07 13:48:50|995.2|994.8|995.2|995|995.2|995|995.2|994.8|978
1623073740000|2021-06-07 13:49:00|995|994.8|994.8|994.6|995|994.8|994.8|994.6|9995
1623073750000|2021-06-07 13:49:10|995|994.4|995|994.8|995|994.8|995|994.4|3329
1623073820000|2021-06-07 13:50:20|995.2|995|995.2|994.8|995.2|995|995.2|994.8|1377
1623073840000|2021-06-07 13:50:40|995||995||995||995||0
1623073850000|2021-06-07 13:50:50|994.8|994.6|995|994.8|995|994.8|994.8|994.6|2515
1623073880000|2021-06-07 13:51:20|994.8|994.6|994.8|994.6|994.8|994.6|994.8|994.6|6304
1623073890000|2021-06-07 13:51:30|994.6|994.4|994.8|994.6|994.8|994.6|994.6|994.4|2191
1623073900000|2021-06-07 13:51:40|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|2184
1623073910000|2021-06-07 13:51:50|994.8|994.6|994.8|994.6|994.8|994.6|994.6|994.6|3847
1623073920000|2021-06-07 13:52:00|994.6|994.4|994.8|994.4|994.8|994.6|994.6|994.4|3334
1623073930000|2021-06-07 13:52:10|994.6|994.6|994.8|994.6|995|994.8|994.6|994.6|4021
1623073940000|2021-06-07 13:52:20|995|994.4|994.8|994.4|995|994.4|994.6|994.4|880
1623073950000|2021-06-07 13:52:30|994.6|994.6|994.6|994.4|994.8|994.6|994.6|994.4|1315
1623073970000|2021-06-07 13:52:50|994.4|994.2|994.4|994.2|994.4|994.2|994.2|994|6659
1623073980000|2021-06-07 13:53:00|994.2|994|994.2|994|994.2|994|994.2|994|0
1623073990000|2021-06-07 13:53:10|||||||||603
1623074000000|2021-06-07 13:53:20|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|4017
1623074010000|2021-06-07 13:53:30|994.2|994|994.4|994|994.4|994|994.2|994|2968
1623074030000|2021-06-07 13:53:50||994.2||994.2||994.2||994|505
1623074040000|2021-06-07 13:54:00|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|1364
1623074100000|2021-06-07 13:55:00|994.4|994.2|994.6|994.2|994.6|994.4|994.4|994.2|8603
1623074110000|2021-06-07 13:55:10|994.8|994.4|994.8|994.4|994.8|994.4|994.8|994.4|551
1623074120000|2021-06-07 13:55:20||994.6||994.4||994.6||994.4|0
1623074160000|2021-06-07 13:56:00|994.6|994.6|994.8|994.6|994.8|994.6|994.6|994.6|3071
1623074170000|2021-06-07 13:56:10||994.4||994.4||994.4||994.4|0
1623074180000|2021-06-07 13:56:20|994.6|994.2|994.4|994.2|994.8|994.4|994.4|994.2|351
1623074210000|2021-06-07 13:56:50|994.6|994.4|994.8|994.4|994.8|994.4|994.6|994.4|4653
1623074220000|2021-06-07 13:57:00|994.6|994.2|994.6|994.2|994.6|994.2|994.4|994.2|2556
1623074230000|2021-06-07 13:57:10||994.4||994.4||994.4||994.4|154
1623074240000|2021-06-07 13:57:20|994.8||994.8||994.8||994.8||3882
1623074270000|2021-06-07 13:57:50|994.6||994.6||994.6||994.6||0
1623074280000|2021-06-07 13:58:00|||||||||171
1623074290000|2021-06-07 13:58:10|994.8|994.2|994.4|994.2|994.8|994.2|994.4|994.2|634
1623074340000|2021-06-07 13:59:00|994.2|994|994.2|993.8|994.2|994|994|993.8|9046
1623074380000|2021-06-07 13:59:40||994||994||994||994|0
1623074390000|2021-06-07 13:59:50|994.4|994.2|994.4|994|994.4|994.2|994.4|994|6979
1623074400000|2021-06-07 14:00:00|||||||||50
1623074410000|2021-06-07 14:00:10|994.2|993.8|994|993.8|994.2|993.8|994|993.8|4893
1623074420000|2021-06-07 14:00:20|||||||||44
1623074430000|2021-06-07 14:00:30|993.8|993.6|994|993.6|994|993.6|993.8|993.4|4011
1623074440000|2021-06-07 14:00:40|993.8|993.4|993.6|993.2|993.8|993.4|993.6|993.2|617
1623074460000|2021-06-07 14:01:00|993.4|993|993.2|993|993.4|993|993|992.8|3151
1623074480000|2021-06-07 14:01:20|993.4|993.2|993.4|993|993.6|993.2|993.2|993|2983
1623074490000|2021-06-07 14:01:30|993.2||993.2||993.2||993.2||42
1623074500000|2021-06-07 14:01:40|993.4|993.2|993.4|993|993.4|993.2|993.2|993|2348
1623074510000|2021-06-07 14:01:50|993.2||993.2||993.2||993.2||0
1623074520000|2021-06-07 14:02:00|993|992.8|993.4|993|993.4|993|992.8|992.6|9371
1623074530000|2021-06-07 14:02:10|993.2|993.2|993.6|993.2|993.6|993.4|993.2|993.2|15077
1623074540000|2021-06-07 14:02:20|993.8|993.4|993.6|993.4|994|993.6|993.6|993.4|1985
1623074550000|2021-06-07 14:02:30||993.2||993.2||993.2||993.2|0
1623074560000|2021-06-07 14:02:40|993.8|993.4|993.6|993.2|994|993.6|993.6|993.2|2704
1623074570000|2021-06-07 14:02:50|993.8|993.4|993.8|993.6|993.8|993.6|993.8|993.4|200
1623074580000|2021-06-07 14:03:00|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|1236
1623074620000|2021-06-07 14:03:40|993.4|993|993.4|993.2|993.4|993.2|993.2|992.8|3726
1623074630000|2021-06-07 14:03:50|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|1139
1623074650000|2021-06-07 14:04:10|993.4|993|993.4|993|993.4|993|993.2|993|2415
1623074680000|2021-06-07 14:04:40|993.2||993.2||993.4||993.2||1256
1623074690000|2021-06-07 14:04:50|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|2346
1623074700000|2021-06-07 14:05:00|993.4|993|993.4|993|993.4|993|993.4|993|0
1623074710000|2021-06-07 14:05:10|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|0
1623074720000|2021-06-07 14:05:20|993.4|993.4|993.6|993.4|993.6|993.4|993.4|993.2|7560
1623074730000|2021-06-07 14:05:30|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|1040
1623074750000|2021-06-07 14:05:50|993.4|993.2|993.4|993.2|993.6|993.4|993.4|993.2|3156
1623074760000|2021-06-07 14:06:00|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|5226
1623074770000|2021-06-07 14:06:10|993.4|993.4|993.4|993.2|993.6|993.4|993.4|993.2|1205
1623074790000|2021-06-07 14:06:30|||||||||25
1623074800000|2021-06-07 14:06:40|993.6|993.4|993.6|993.2|993.6|993.4|993.6|993.2|136
1623074810000|2021-06-07 14:06:50|993.4||993.4||993.6||993.4||15
1623074820000|2021-06-07 14:07:00|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|112
1623074840000|2021-06-07 14:07:20|993.6|993.6|993.8|993.4|993.8|993.6|993.6|993.4|2542
1623074850000|2021-06-07 14:07:30|993.6||993.6||993.6||993.6||4130
1623074860000|2021-06-07 14:07:40||993.2||993.4||993.4||993.2|1371
1623074880000|2021-06-07 14:08:00|993.4|993.2|993.4|993.2|993.6|993.2|993.4|993.2|439
1623074890000|2021-06-07 14:08:10|||||||||400
1623074900000|2021-06-07 14:08:20|993.6||993.6||993.6||993.6||0
1623074920000|2021-06-07 14:08:40|993.4|993|994|993.6|994|993.8|993.2|993|25067
1623074930000|2021-06-07 14:08:50|994.2|993.8|994.4|994|994.4|994.2|994.2|993.8|27688
1623074940000|2021-06-07 14:09:00||994.2||994||994.2||994|502
1623074950000|2021-06-07 14:09:10|994.2||994.2||994.2||994.2||5011
1623074960000|2021-06-07 14:09:20|994|993.8|994.4|994.2|994.4|994.2|994|993.8|2037
1623074970000|2021-06-07 14:09:30|994.2|994|994.2|994|994.2|994|994|993.8|2005
1623074980000|2021-06-07 14:09:40|994.4|994.2|994.4|994|994.4|994.2|994.4|994|1023
1623075010000|2021-06-07 14:10:10||994.2||994||994.2||994|0
1623075020000|2021-06-07 14:10:20|||||||||30
1623075040000|2021-06-07 14:10:40||994.2||994.2||994.2||994.2|0
1623075050000|2021-06-07 14:10:50|994.6|994.4|994.8|994.4|994.8|994.6|994.6|994.4|5364
1623075060000|2021-06-07 14:11:00|994.6|994.2|994.4|994|994.6|994.2|994.2|994|3742
1623075110000|2021-06-07 14:11:50|994.2|993.8|994|993.8|994.2|993.8|994|993.8|3878
1623075120000|2021-06-07 14:12:00|993.8|993.6|994|993.8|994|993.8|993.8|993.6|5246
1623075130000|2021-06-07 14:12:10|994.2|994|994.2|994|994.2|994|994.2|993.8|3624
1623075160000|2021-06-07 14:12:40|994.4|994.2|994.6|994.2|994.6|994.4|994.4|994.2|175
1623075170000|2021-06-07 14:12:50|994.4||994.6||994.6||994.4||307
1623075180000|2021-06-07 14:13:00|994.4|994|994.2|993.8|994.4|994|994|993.8|7288
1623075190000|2021-06-07 14:13:10|994|994|994.2|994|994.2|994|994|994|174
1623075210000|2021-06-07 14:13:30|994|993.8|994.2|993.8|994.2|993.8|994|993.8|4904
1623075220000|2021-06-07 14:13:40|994||994||994||994||6
1623075240000|2021-06-07 14:14:00|993.8|993.6|994|993.8|994|993.8|993.8|993.4|5276
1623075250000|2021-06-07 14:14:10|994.2|994|993.8|993.4|994.2|994|993.6|993.2|62448
1623075260000|2021-06-07 14:14:20|993.6|993.2|993.6|993.4|993.6|993.4|993.4|993.2|6260
1623075270000|2021-06-07 14:14:30|994|993.8|994|993.6|994.4|994.2|994|993.6|63052
1623075280000|2021-06-07 14:14:40||993.8||993.6||993.8||993.6|201
1623075290000|2021-06-07 14:14:50|993.8||993.8||993.8||993.8||665
1623075320000|2021-06-07 14:15:20|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|434
1623075340000|2021-06-07 14:15:40||993.6||993.6||993.6||993.6|0
1623075380000|2021-06-07 14:16:20|||||||||108
1623075390000|2021-06-07 14:16:30|993.6|993.4|993.8|993.4|993.8|993.4|993.6|993.4|1639
1623075400000|2021-06-07 14:16:40||993.6||993.6||993.6||993.6|0
1623075410000|2021-06-07 14:16:50|||||||||115
1623075430000|2021-06-07 14:17:10|994|993.8|994.4|994|994.4|994.2|994|993.8|13337
1623075450000|2021-06-07 14:17:30|994.6|994.2|994.6|994.2|994.6|994.2|994.6|994|0
1623075490000|2021-06-07 14:18:10||994.4||994.4||994.4||994.4|0
1623075500000|2021-06-07 14:18:20|994.4|994.2|994.4|994.2|994.4|994.2|994.4|994.2|38
1623075520000|2021-06-07 14:18:40|||||||||106
1623075530000|2021-06-07 14:18:50|994.6|994.4|994.6|994.4|994.6|994.4|994.6|994.4|1
1623075540000|2021-06-07 14:19:00|994.4|994.2|994.4|994|994.6|994.4|994.2|994|4583
1623075570000|2021-06-07 14:19:30|994.2|993.8|994|993.8|994.2|993.8|993.8|993.6|9191
1623075590000|2021-06-07 14:19:50|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|3242
1623075600000|2021-06-07 14:20:00|994||994||994||994||0
1623075610000|2021-06-07 14:20:10||993.8||993.8||993.8||993.8|0
1623075640000|2021-06-07 14:20:40|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|2955
1623075650000|2021-06-07 14:20:50|||||||||4210
1623075660000|2021-06-07 14:21:00|994|993.8|994.2|994|994.2|994|994|993.8|4027
1623075670000|2021-06-07 14:21:10|994|993.8|994.2|994|994.2|994|993.8|993.6|5154
1623075680000|2021-06-07 14:21:20|994|993.8|994.2|993.8|994.2|993.8|994|993.8|2
1623075710000|2021-06-07 14:21:50|994||994.2||994.2||994||0
1623075720000|2021-06-07 14:22:00|994.4|994|993.8|993.4|994.4|994.2|993.8|993.4|52774
1623075740000|2021-06-07 14:22:20|993.6|993.2|993.4|993|993.6|993.2|993.4|993|9935
1623075750000|2021-06-07 14:22:30|993.6|993.2|993.8|993.6|994|993.8|993.6|993.2|9930
1623075780000|2021-06-07 14:23:00|994|993.8|994.4|994|994.4|994|994|993.8|1417
1623075790000|2021-06-07 14:23:10|994.2|993.8|994|993.6|994.2|993.8|994|993.6|4348
1623075800000|2021-06-07 14:23:20|994.2|993.8|994.2|993.8|994.4|994.2|994.2|993.8|2992
1623075810000|2021-06-07 14:23:30|994||994||994||994||0
1623075820000|2021-06-07 14:23:40|994.2|994|994.2|993.8|994.4|994|994.2|993.8|666
1623075830000|2021-06-07 14:23:50|994.4|994|994.4|994|994.4|994.2|994.2|993.8|15715
1623075840000|2021-06-07 14:24:00||994.2||994.2||994.2||994.2|0
1623075890000|2021-06-07 14:24:50|||||||||1439
1623075900000|2021-06-07 14:25:00|||||||||160
1623075940000|2021-06-07 14:25:40|994.2|994|994.2|994|994.2|994|994.2|994|2022
1623075950000|2021-06-07 14:25:50|994.4|994.2|994.4|994|994.4|994.2|994.4|994|1504
1623075960000|2021-06-07 14:26:00|994.2||994.2||994.2||994.2||0
1623075990000|2021-06-07 14:26:30|||||||||79
1623076030000|2021-06-07 14:27:10|994.4|994.2|994.2|994|994.4|994.2|994.2|994|10851
1623076040000|2021-06-07 14:27:20|994|993.8|994|993.8|994|993.8|994|993.8|1621
1623076090000|2021-06-07 14:28:10|993.8|993.6|994|993.6|994|993.6|993.8|993.6|2500
1623076100000|2021-06-07 14:28:20||993.8||993.8||993.8||993.8|86
1623076110000|2021-06-07 14:28:30||993.6||993.6||993.6||993.6|0
1623076150000|2021-06-07 14:29:10|993.8||993.8||993.8||993.8||0
1623076160000|2021-06-07 14:29:20|994|993.8|994|993.8|994|993.8|994|993.8|2483
1623076170000|2021-06-07 14:29:30||993.6||993.6||993.6||993.6|0
1623076190000|2021-06-07 14:29:50|993.8|993.4|993.6|993.4|993.8|993.6|993.6|993.4|6743
1623076210000|2021-06-07 14:30:10|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|2511
1623076220000|2021-06-07 14:30:20|993.2|993|993.4|993.2|993.4|993.2|993.2|993|2501
1623076240000|2021-06-07 14:30:40|993.2|993|993.2|993|993.2|993|993.2|993|3962
1623076260000|2021-06-07 14:31:00|993|992.8|993|992.6|993|992.8|992.8|992.4|11535
1623076270000|2021-06-07 14:31:10|993.2|992.8|993.2|993|993.2|993|993|992.8|8751
1623076290000|2021-06-07 14:31:30|993|992.8|993|992.8|993|992.8|993|992.6|6078
1623076300000|2021-06-07 14:31:40|993.2|993|993.2|992.8|993.2|993|993.2|992.8|1831
1623076340000|2021-06-07 14:32:20|||||||||7
1623076350000|2021-06-07 14:32:30|993||993.2||993.2||993||0
1623076370000|2021-06-07 14:32:50|993||993.2||993.2||993||0
1623076420000|2021-06-07 14:33:40|993.4|993|993.6|993.2|993.6|993.4|993.2|993|17423
1623076440000|2021-06-07 14:34:00|993.4|993|993|992.8|993.4|993|993|992.8|4977
1623076450000|2021-06-07 14:34:10|993.2||993.2||993.2||993.2||0
1623076460000|2021-06-07 14:34:20||993||993||993||993|0
1623076480000|2021-06-07 14:34:40|993|992.8|993.2|992.8|993.2|992.8|993|992.8|1039
1623076490000|2021-06-07 14:34:50||993||993||993||993|797
1623076500000|2021-06-07 14:35:00|993.4|993.2|993.4|993|993.4|993.2|993.4|993|285
1623076530000|2021-06-07 14:35:30|993.2|992.8|993.2|993|993.4|993|993|992.8|22396
1623076540000|2021-06-07 14:35:40|993|992.8|993.2|993|993.2|993|992.6|992.4|16378
1623076550000|2021-06-07 14:35:50|993.4|993.2|993.6|993.2|993.6|993.2|993.2|993|6866
1623076560000|2021-06-07 14:36:00|993.4|993.4|993.4|993|993.6|993.4|993.2|993|2108
1623076580000|2021-06-07 14:36:20|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|0
1623076590000|2021-06-07 14:36:30|993.4|993|993.4|993|993.4|993|993.2|993|1068
1623076620000|2021-06-07 14:37:00|993.6|993.2|993.6|993.2|993.6|993.4|993.4|993.2|7681
1623076630000|2021-06-07 14:37:10|993.8|993.4|993.8|993.4|993.8|993.6|993.8|993.4|3730
1623076650000|2021-06-07 14:37:30|993.6||993.8||993.8||993.6||200
1623076660000|2021-06-07 14:37:40|993.6||993.8||993.8||993.6||786
1623076670000|2021-06-07 14:37:50|994|993.6|994|993.6|994.2|994|993.8|993.4|12539
1623076680000|2021-06-07 14:38:00|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|547
1623076690000|2021-06-07 14:38:10||993.6||993.6||993.6||993.6|0
1623076730000|2021-06-07 14:38:50|994|993.8|994.2|994|994.2|994|994|993.8|367
1623076740000|2021-06-07 14:39:00|994|993.8|994|993.6|994|993.8|993.8|993.6|5562
1623076770000|2021-06-07 14:39:30||993.8||993.8||993.8||993.8|0
1623076780000|2021-06-07 14:39:40|||||||||51
1623076790000|2021-06-07 14:39:50|994.2|994|994.2|993.8|994.2|994|994|993.8|505
1623076800000|2021-06-07 14:40:00|994.4|994|994.4|994.2|994.4|994.2|994.4|994|2149
1623076810000|2021-06-07 14:40:10|994.2|994|994.2|993.8|994.4|994|994|993.8|6338
1623076840000|2021-06-07 14:40:40|994|993.6|994.2|993.8|994.2|993.8|994|993.6|0
1623076870000|2021-06-07 14:41:10|994.4|994|994.4|994|994.4|994|994.4|994|0
1623076910000|2021-06-07 14:41:50|||||||||359
1623076920000|2021-06-07 14:42:00|||||||||100
1623076940000|2021-06-07 14:42:20|||||||||154
1623077000000|2021-06-07 14:43:20||994.2||994||994.2||994|1042
1623077020000|2021-06-07 14:43:40||994.2||994.2||994.2||994.2|12500
1623077030000|2021-06-07 14:43:50|994.2|994|994.4|994|994.4|994.2|994.2|994|13
1623077040000|2021-06-07 14:44:00|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994.2|1639
1623077050000|2021-06-07 14:44:10|||||||||1
1623077060000|2021-06-07 14:44:20|994.4|994.2|994.6|994.2|994.6|994.2|994.4|994.2|6225
1623077070000|2021-06-07 14:44:30|994.8|994.4|994.8|994.6|994.8|994.6|994.8|994.4|1087
1623077080000|2021-06-07 14:44:40|994.6|994.4|994.8|994.4|994.8|994.6|994.6|994.4|550
1623077110000|2021-06-07 14:45:10||994.6||994.6||994.6||994.6|0
1623077120000|2021-06-07 14:45:20|994.6|994.4|994.8|994.4|994.8|994.4|994.6|994.4|1246
1623077140000|2021-06-07 14:45:40|994.6|994.2|994.6|994.2|994.8|994.2|994.4|994.2|3486
1623077160000|2021-06-07 14:46:00|994.4|994|994.4|994.2|994.4|994.2|994.2|994|9232
1623077180000|2021-06-07 14:46:20|994.2|994|994.4|994|994.4|994|994.2|994|930
1623077190000|2021-06-07 14:46:30|994.6|994.2|994.6|994.4|994.6|994.4|994.6|994.2|4500
1623077200000|2021-06-07 14:46:40|994.8||994.8||994.8||994.8||1292
1623077210000|2021-06-07 14:46:50|994.6|994.2|994.4|994.2|994.6|994.2|994.4|994.2|1929
1623077220000|2021-06-07 14:47:00|994.6|994.4|994.6|994.2|994.6|994.4|994.4|994.2|713
1623077230000|2021-06-07 14:47:10|994.4|994|994.2|994|994.6|994.2|994|993.8|2451
1623077240000|2021-06-07 14:47:20|994|993.8|994.2|993.8|994.2|994|994|993.6|2485
1623077270000|2021-06-07 14:47:50||994||994||994||994|0
1623077280000|2021-06-07 14:48:00|994.4|994.2|994.2|993.8|994.4|994.2|994.2|993.8|4961
1623077310000|2021-06-07 14:48:30|994.4|994|994.4|994|994.4|994|994.2|994|0
1623077320000|2021-06-07 14:48:40|994.2|993.8|994|993.8|994.2|993.8|994|993.8|0
1623077330000|2021-06-07 14:48:50|994.2||994.2||994.2||994.2||0
1623077360000|2021-06-07 14:49:20|994|993.6|993.8|993.6|994.2|993.6|993.8|993.6|1272
1623077380000|2021-06-07 14:49:40|993.6|993.4|993.6|993.4|993.6|993.4|993.4|993.2|4014
1623077400000|2021-06-07 14:50:00|||||||||2539
1623077420000|2021-06-07 14:50:20|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|39
1623077460000|2021-06-07 14:51:00|994|993.8|993.4|993.2|994|993.8|993.2|993|5991
1623077470000|2021-06-07 14:51:10|993.6|993|993.6|993.2|993.6|993.2|993.6|993|399
1623077480000|2021-06-07 14:51:20|993.4|993|993.4|993|993.6|993.2|993.4|993|329
1623077500000|2021-06-07 14:51:40|993.6|993.2|993.6|993.4|993.6|993.4|993.6|993.2|224
1623077510000|2021-06-07 14:51:50|993.8|993.6|993.6|993.4|993.8|993.6|993.6|993.4|721
1623077520000|2021-06-07 14:52:00|993.8|993.2|993.6|993.2|993.8|993.2|993.4|993.2|993
1623077530000|2021-06-07 14:52:10|993.4||993.6||993.6||993.4||0
1623077560000|2021-06-07 14:52:40||993.4||993.4||993.4||993.4|935
1623077570000|2021-06-07 14:52:50|993.4|993.2|993.6|993.2|993.6|993.2|993.4|993.2|1567
1623077580000|2021-06-07 14:53:00|993.4|993|993.4|993|993.4|993|993.4|993|837
1623077590000|2021-06-07 14:53:10|993.6|993.2|993.8|993.4|993.8|993.4|993.6|993.2|4046
1623077600000|2021-06-07 14:53:20|993.6|993.2|993.6|993.2|993.6|993.2|993.6|993.2|1279
1623077610000|2021-06-07 14:53:30|993.8|993.4|993.8|993.4|993.8|993.4|993.8|993.4|0
1623077630000|2021-06-07 14:53:50|993.6||993.8||993.8||993.6||1
1623077640000|2021-06-07 14:54:00|994|993.6|993.8|993.4|994|993.8|993.6|993.4|7654
1623077720000|2021-06-07 14:55:20|994|993.6|993.8|993.4|994.2|993.8|993.6|993.4|22803
1623077770000|2021-06-07 14:56:10|993.6|993.2|993.6|993.2|993.6|993.4|993.4|993.2|1669
1623077780000|2021-06-07 14:56:20|993.4||993.4||993.4||993.4||192
1623077790000|2021-06-07 14:56:30|993.2|993|993.8|993.6|993.8|993.6|993.2|993|23203
1623077800000|2021-06-07 14:56:40|993.6|993.4|993.8|993.4|993.8|993.6|993.6|993.4|8947
1623077820000|2021-06-07 14:57:00|993.6||993.8||993.8||993.6||0
1623077830000|2021-06-07 14:57:10||993.6||993.6||993.6||993.6|829
1623077840000|2021-06-07 14:57:20|994|993.8|994.2|994|994.2|994|994|993.8|9329
1623077850000|2021-06-07 14:57:30|994|993.8|994|993.8|994.2|993.8|994|993.8|958
1623077860000|2021-06-07 14:57:40|||||||||460
1623077870000|2021-06-07 14:57:50|993.8|993.6|993.8|993.6|993.8|993.6|993.8|993.6|4
1623077880000|2021-06-07 14:58:00|994|993.8|994|993.6|994|993.8|994|993.6|631
1623077890000|2021-06-07 14:58:10|993.8||993.8||993.8||993.8||1886
1623077910000|2021-06-07 14:58:30|994|993.8|993.2|993|994.4|994.2|993.2|993|99490
1623077920000|2021-06-07 14:58:40|993.4|993.2|993.8|993.6|993.8|993.6|992.6|992.4|49796
1623077930000|2021-06-07 14:58:50|993.6|993.4|993.4|993.2|993.8|993.6|993.4|993.2|2887
1623077940000|2021-06-07 14:59:00|993.6|993.4|993.6|993.2|993.8|993.4|993.4|993.2|1298
1623077950000|2021-06-07 14:59:10|993.8|993.4|994.2|994|994.4|994.2|993.8|993.4|22039
1623077960000|2021-06-07 14:59:20|||||||||875
1623077970000|2021-06-07 14:59:30|994.4|994.2|994.4|994|994.6|994.4|994.2|994|8267
1623077980000|2021-06-07 14:59:40|994.2|993.8|994.2|993.8|994.4|993.8|994|993.8|1
1623077990000|2021-06-07 14:59:50|994|994|993.6|993.4|994|994|993.4|993.2|27986
1623078000000|2021-06-07 15:00:00|993.8|993.6|994|993.6|994|993.6|993.8|993.4|3750
1623078010000|2021-06-07 15:00:10|993.8|993.4|993.8|993.4|993.8|993.6|993.6|993.4|6176
1623078020000|2021-06-07 15:00:20|993.6|993.6|993.8|993.4|993.8|993.6|993.6|993.4|0
1623078040000|2021-06-07 15:00:40|993.6|993.6|993.6|993.4|994|993.8|993.6|993.4|15489
1623078050000|2021-06-07 15:00:50|993.8|993.6|994|993.6|994|993.8|993.6|993.4|5532
1623078060000|2021-06-07 15:01:00|993.8|993.4|993.8|993.6|994|993.8|993.6|993.4|12140
1623078070000|2021-06-07 15:01:10|994|993.4|993.8|993.4|994|993.6|993.6|993.4|799
1623078080000|2021-06-07 15:01:20|993.6|993.6|993.8|993.6|994|993.8|993.6|993.6|4238
1623078100000|2021-06-07 15:01:40|993.6|993.4|993.8|993.4|993.8|993.6|993.6|993.4|5102
1623078110000|2021-06-07 15:01:50|993.6|993.6|993.6|993.4|993.8|993.6|993.6|993.4|1097
1623078120000|2021-06-07 15:02:00|993.4|993.2|993.4|993.2|993.4|993.2|993.4|993.2|3500
1623078130000|2021-06-07 15:02:10|||||||||5587
1623078140000|2021-06-07 15:02:20|993.2|993|993.2|992.8|993.4|993.2|993|992.8|23685
1623078150000|2021-06-07 15:02:30|993.4|993|993.4|993.2|993.4|993.2|993.4|993|2219
1623078160000|2021-06-07 15:02:40|993.2|993|993.4|993.2|993.4|993.2|993.2|993|10026
1623078170000|2021-06-07 15:02:50|993.2|993|993.6|993.2|993.6|993.4|993.2|993|15205
1623078180000|2021-06-07 15:03:00|993.4|993|993.6|993.2|993.6|993.2|993.4|993|6569
1623078190000|2021-06-07 15:03:10||993.4||993.4||993.4||993.4|100
1623078200000|2021-06-07 15:03:20|993.8|993.6|993.6|993.4|994|993.6|993.6|993.2|6842
1623078210000|2021-06-07 15:03:30||993.2||993.2||993.4||993.2|1040
1623078220000|2021-06-07 15:03:40|993.4|993|993.4|993|993.4|993.2|993.2|993|1812
1623078230000|2021-06-07 15:03:50|993.2|993.2|993|992.6|993.2|993.2|993|992.6|13063
1623078240000|2021-06-07 15:04:00|993.2|992.8|993.2|992.8|993.2|993|993|992.8|5239
1623078250000|2021-06-07 15:04:10|993|993|992.8|992.6|993.2|993|992.8|992.6|6095
1623078260000|2021-06-07 15:04:20||992.4||992.6||992.6||992.4|3727
1623078270000|2021-06-07 15:04:30|993|992.8|993|992.6|993.2|992.8|993|992.6|4034
1623078280000|2021-06-07 15:04:40||992.8||992.6||992.8||992.6|496
1623078290000|2021-06-07 15:04:50|992.8|992.4|993|992.6|993|992.6|992.6|992.4|5211
1623078300000|2021-06-07 15:05:00|992.8||992.8||992.8||992.8||0
1623078310000|2021-06-07 15:05:10|993|992.8|993|992.6|993|992.8|993|992.6|2578
1623078350000|2021-06-07 15:05:50|992.8||992.8||992.8||992.8||567
1623078360000|2021-06-07 15:06:00|992.6|992.4|992.6|992.2|992.6|992.4|992.4|992.2|1805
1623078370000|2021-06-07 15:06:10||992.4||992.4||992.4||992.4|1613
1623078380000|2021-06-07 15:06:20|992.8|992.6|992.6|992.2|992.8|992.6|992.6|992.2|13790
1623078400000|2021-06-07 15:06:40|992.4||992.4||992.4||992.4||0
1623078410000|2021-06-07 15:06:50|992.6|992.4|992.4|992.2|992.6|992.4|992.4|992.2|9066
1623078450000|2021-06-07 15:07:30|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|2860
1623078460000|2021-06-07 15:07:40|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|5095
1623078470000|2021-06-07 15:07:50|992.6|992.4|992.6|992.4|992.8|992.4|992.6|992.4|5596
1623078480000|2021-06-07 15:08:00|992.8|992.6|992.8|992.6|992.8|992.6|992.8|992.6|2522
1623078490000|2021-06-07 15:08:10|992.6|992.4|992.6|992.4|992.8|992.4|992.6|992.4|3354
1623078510000|2021-06-07 15:08:30|||||||||1841
1623078520000|2021-06-07 15:08:40||992.2||992.2||992.2||992.2|5471
1623078530000|2021-06-07 15:08:50|992.4||992.4||992.4||992.4||0
1623078540000|2021-06-07 15:09:00|992.2|992|992.2|992|992.2|992|992.2|992|2632
1623078560000|2021-06-07 15:09:20|||||||||837
1623078570000|2021-06-07 15:09:30|992.4|992.2|992|991.8|992.4|992.2|991.8|991.6|51626
1623078580000|2021-06-07 15:09:40|992.2|992|992.2|992|992.2|992|992.2|992|5722
1623078590000|2021-06-07 15:09:50|992|991.8|992|991.8|992|991.8|992|991.8|1914
1623078600000|2021-06-07 15:10:00|992.2|992|992.2|991.8|992.2|992|992|991.8|5654
1623078610000|2021-06-07 15:10:10||992||992||992||992|0
1623078620000|2021-06-07 15:10:20|992|991.8|992|991.8|992|991.8|992|991.8|4918
1623078630000|2021-06-07 15:10:30|991.8|991.6|992|991.8|992|991.8|991.8|991.6|22760
1623078640000|2021-06-07 15:10:40|992.2|992|992|991.8|992.4|992.2|992|991.8|4924
1623078650000|2021-06-07 15:10:50|992.2||992||992.2||992||100
1623078660000|2021-06-07 15:11:00|992.2|992|992|991.8|992.2|992|992|991.8|5379
1623078670000|2021-06-07 15:11:10|||||||||1627
1623078680000|2021-06-07 15:11:20|992.2|992|992|991.8|992.2|992|992|991.8|3977
1623078700000|2021-06-07 15:11:40|992.2|992|992|991.8|992.2|992|992|991.8|5560
1623078710000|2021-06-07 15:11:50|||||||||189
1623078720000|2021-06-07 15:12:00|992.2|992|992.2|992|992.4|992.2|992.2|992|10546
1623078730000|2021-06-07 15:12:10|992|991.8|992.4|992.2|992.4|992.2|992|991.8|6275
1623078740000|2021-06-07 15:12:20|||||||||495
1623078760000|2021-06-07 15:12:40|||||||||2806
1623078780000|2021-06-07 15:13:00|992.6|992.4|992.8|992.4|992.8|992.4|992.6|992.4|2493
1623078790000|2021-06-07 15:13:10|992.6||992.6||992.6||992.6||100
1623078800000|2021-06-07 15:13:20|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3284
1623078830000|2021-06-07 15:13:50|||||||||2213
1623078840000|2021-06-07 15:14:00|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|10353
1623078860000|2021-06-07 15:14:20|||||||||921
1623078880000|2021-06-07 15:14:40|992.4|992.2|992.4|992.2|992.6|992.4|992.4|992.2|4018
1623078890000|2021-06-07 15:14:50|||||||||957
1623078900000|2021-06-07 15:15:00|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|2381
1623078910000|2021-06-07 15:15:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3529
1623078920000|2021-06-07 15:15:20|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|2221
1623078930000|2021-06-07 15:15:30|992.4||992.4||992.4||992.4||1403
1623078950000|2021-06-07 15:15:50|992.2|992|992.4|992.2|992.4|992.2|992.2|992|8512
1623078960000|2021-06-07 15:16:00|992.6|992.4|992.6|992.4|992.6|992.4|992.4|992.2|1049
1623078970000|2021-06-07 15:16:10|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|5165
1623078980000|2021-06-07 15:16:20|992.6|992.4|992.6|992.2|992.6|992.4|992.6|992.2|2831
1623079000000|2021-06-07 15:16:40|992.4||992.4||992.4||992.4||0
1623079010000|2021-06-07 15:16:50|992.2|992|992.2|992|992.2|992|992.2|992|5527
1623079020000|2021-06-07 15:17:00|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|3056
1623079030000|2021-06-07 15:17:10|||||||||2704
1623079040000|2021-06-07 15:17:20|992.2|992|992.2|992|992.2|992|992.2|992|3848
1623079050000|2021-06-07 15:17:30|992.4|992.2|992.4|992.2|992.4|992.2|992.4|992.2|2897
1623079060000|2021-06-07 15:17:40|||||||||2273
1623079070000|2021-06-07 15:17:50|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|17023
1623079080000|2021-06-07 15:18:00|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|593
1623079090000|2021-06-07 15:18:10|992.6|992.4|992.8|992.6|992.8|992.6|992.6|992.4|3859
1623079100000|2021-06-07 15:18:20|992.6|992.4|992.6|992.4|992.6|992.4|992.6|992.4|3444
1623079110000|2021-06-07 15:18:30||992.2||992.2||992.4||992.2|3015
1623079130000|2021-06-07 15:18:50|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|389
1623079140000|2021-06-07 15:19:00|992.4|992.4|992.6|992.2|992.6|992.4|992.4|992.2|1451
1623079150000|2021-06-07 15:19:10|992.8|992.4|992.8|992.4|992.8|992.4|992.8|992.2|16649
1623079160000|2021-06-07 15:19:20|992.6|992.2|992.2|991.8|992.6|992.2|992|991.8|37127
1623079170000|2021-06-07 15:19:30|992|991.6|992|991.8|992.2|992|991.4|991.2|34525
1623079180000|2021-06-07 15:19:40|992.2|992|992.4|992|992.4|992.2|992|991.8|11115
1623079190000|2021-06-07 15:19:50|992.2|991.8|992.2|991.8|992.4|992|992.2|991.8|3667
1623135630000|2021-06-08 07:00:30|989.4|988|989.2|988.6|989.8|988.6|989.2|987|75
1623135640000|2021-06-08 07:00:40|989.4|988.8|989.6|988.8|989.8|988.8|989.2|988.6|5120
1623135660000|2021-06-08 07:01:00|989.4|988.6|989|988.2|989.4|988.6|989|988.2|5216
1623135670000|2021-06-08 07:01:10|988.8|988|988.6|987.8|988.8|988.2|988.4|987.4|4840
1623135680000|2021-06-08 07:01:20|988.8|988|988.2|987.6|989.4|988.6|988.2|987.4|6018
1623135690000|2021-06-08 07:01:30|988|987.4|987.2|986.4|988|987.4|987|986.4|15513
1623135700000|2021-06-08 07:01:40|987|986.6|987.2|986.4|987.8|987.2|987|986.4|7688
1623135710000|2021-06-08 07:01:50|987.4|986.6|987.2|986.4|987.8|986.8|987.2|986.4|2587
1623135730000|2021-06-08 07:02:10|987.4|986.6|987.8|987|987.8|987|987.4|986.6|4490
1623135740000|2021-06-08 07:02:20|987.6|986.6|987.2|986.4|987.6|987|987.2|986.4|6164
1623135750000|2021-06-08 07:02:30|987.6|986.6|987.8|987.2|987.8|987.2|987.6|986.4|3170
1623135760000|2021-06-08 07:02:40||987||987||987||987|1473
1623135770000|2021-06-08 07:02:50|987.6|986.8|987.2|986.6|987.8|986.8|987.2|986.6|4036
1623135790000|2021-06-08 07:03:10|987|986.4|985.6|985.2|987|986.4|985.6|985|24529
1623135800000|2021-06-08 07:03:20|985.8|985|985.6|985|985.8|985|985.6|985|1977
1623135820000|2021-06-08 07:03:40||985.4||985||985.4||985|2811
1623135830000|2021-06-08 07:03:50|985.4|984.8|985.2|984.6|985.4|984.8|985.2|984.6|11762
1623135840000|2021-06-08 07:04:00|984.8|984.4|984.8|983.8|985.2|984.4|984.4|983.6|19808
1623135850000|2021-06-08 07:04:10|985|984|985.2|984.4|985.4|984.6|985|984|4963
1623135860000|2021-06-08 07:04:20|985|984.6|985|984.6|985|984.6|985|984.6|0
1623135880000|2021-06-08 07:04:40|984.8|984.4|984.4|984|984.8|984.6|984.4|984|10939
1623135890000|2021-06-08 07:04:50|984.2|983.6|984|983.2|984.2|983.6|984|983.2|166
1623135900000|2021-06-08 07:05:00|984.2|983.4|985|984.2|985.6|985.2|984|983.4|35478
1623135910000|2021-06-08 07:05:10|985.2|984.4|984.8|984.2|985.4|984.8|984.8|984.2|6044
1623135920000|2021-06-08 07:05:20|984.6|984.4|985.6|985|985.8|985.2|984.6|984.4|9836
1623135930000|2021-06-08 07:05:30|985.4|984.8|984.4|984|985.4|984.8|984.4|984|10108
1623135950000|2021-06-08 07:05:50|984.2|983.8|984.6|984|984.6|984|983.8|983.4|4455
1623135960000|2021-06-08 07:06:00|984.8|984.2|984.6|984|985|984.2|984|983.8|5635
1623135970000|2021-06-08 07:06:10|984.8|984.2|986|985.2|986.4|985.8|984.8|984.2|5941
1623135980000|2021-06-08 07:06:20|985.8|985|985.2|984.6|985.8|985.2|985|984.4|6713
1623135990000|2021-06-08 07:06:30|985.4|984.8|985.4|984.8|985.6|985|985|984.8|6207
1623136000000|2021-06-08 07:06:40|985.2|984.6|984.8|984.2|985.2|984.6|984.8|984|476
1623136010000|2021-06-08 07:06:50|984.6|984|984.6|984.2|984.6|984.2|984.6|984|0
1623136020000|2021-06-08 07:07:00||984||983.8||984||983.8|51
1623136030000|2021-06-08 07:07:10|984.4|984|985|984.2|985.2|984.6|984.4|984|755
1623136040000|2021-06-08 07:07:20|984.8|984|984.8|984|984.8|984|984.8|984|0
1623136050000|2021-06-08 07:07:30|985|984.2|985|984.2|985|984.4|985|984.2|0
1623136060000|2021-06-08 07:07:40|984.6|984|984.6|983.8|984.6|984|984.4|983.8|12121
1623136070000|2021-06-08 07:07:50|984.8|984|985|984.4|985.2|984.6|984.6|984|0
1623136080000|2021-06-08 07:08:00|984.8|984.2|984.6|984|984.8|984.2|984.6|983.8|1475
1623136100000|2021-06-08 07:08:20|984.4|983.8|984.2|983.8|984.4|983.8|984.2|983.8|5007
1623136110000|2021-06-08 07:08:30|984|983.6|983.8|983.4|984.2|983.8|983.8|983.4|10177
1623136120000|2021-06-08 07:08:40|984|983.6|984.6|984.2|984.6|984.2|984|983.6|7815
1623136150000|2021-06-08 07:09:10|984.8|984.4|985.2|984.6|985.2|984.8|984.8|984.4|3374
1623136160000|2021-06-08 07:09:20||984.8||984.6||984.8||984.6|0
1623136180000|2021-06-08 07:09:40|985|985|985.6|985|985.8|985.2|985|984.6|1756
1623136190000|2021-06-08 07:09:50|985.8|985.2|985.8|985.2|985.8|985.2|985.6|985.2|0
1623136200000|2021-06-08 07:10:00|986|985.4|986|985.4|986|985.4|986|985.4|0
1623136230000|2021-06-08 07:10:30|985.8||985.8||986||985.8||0
1623136240000|2021-06-08 07:10:40|986|985.6|986|985.6|986.2|985.6|986|985.6|1500
1623136270000|2021-06-08 07:11:10|||||||||2
1623136280000|2021-06-08 07:11:20|986.2|985.8|986.4|985.8|986.4|985.8|986.2|985.8|429
1623136290000|2021-06-08 07:11:30|986.6|986|987|986.4|987|986.4|986.6|985.8|0
1623136300000|2021-06-08 07:11:40|986.8||987||987||986.8||545
1623136320000|2021-06-08 07:12:00|987.2|986.6|988|987.2|988.2|987.6|987.2|986.6|5784
1623136330000|2021-06-08 07:12:10||987.4||987.6||987.6||987.4|0
1623136350000|2021-06-08 07:12:30|988.2|987.8|988.4|987.8|988.4|988|988|987.6|1630
1623136380000|2021-06-08 07:13:00||988||988||988||987.8|0
1623136390000|2021-06-08 07:13:10|988.2|987.8|988.4|987.8|988.4|987.8|988.2|987.8|161
1623136400000|2021-06-08 07:13:20|988.2|987.6|988|987.6|988.2|987.8|987.8|987.6|5003
1623136430000|2021-06-08 07:13:50|987.8|987.4|987.6|987.2|988|987.4|987.6|987.2|2945
1623136440000|2021-06-08 07:14:00|987.8|987.4|988.2|987.8|988.2|987.8|987.8|987.4|8039
1623136450000|2021-06-08 07:14:10|988.4|988|988.4|988|988.6|988|988.4|988|2000
1623136460000|2021-06-08 07:14:20|988.2|987.8|988.2|987.8|988.2|987.8|988.2|987.8|170
1623136470000|2021-06-08 07:14:30|988|987.6|988|987.4|988|987.6|987.4|987.2|8152
1623136480000|2021-06-08 07:14:40|988.2|987.6|988.2|987.6|988.2|987.6|988.2|987.6|0
1623136490000|2021-06-08 07:14:50|988|987.4|988|987.4|988.2|987.6|988|987.4|0
1623136500000|2021-06-08 07:15:00|987.8|987.6|987.8|987.4|988|987.6|987.8|987.4|831
1623136510000|2021-06-08 07:15:10|988|987.6|988|987.4|988|987.6|988|987.4|0
1623136520000|2021-06-08 07:15:20|987.8|987.6|988.2|987.8|988.2|987.8|987.8|987.4|3103
1623136530000|2021-06-08 07:15:30|988|987.6|988|987.6|988|987.6|987.8|987.4|3652
1623136540000|2021-06-08 07:15:40|987.8|987.4|987.8|987.4|987.8|987.4|987.8|987.4|4323
1623136550000|2021-06-08 07:15:50|987.6|987.2|987.6|987.2|987.8|987.2|987.4|987.2|1214
1623136560000|2021-06-08 07:16:00|987.4|987|987|986.6|987.6|987|987|986.6|3173
1623136580000|2021-06-08 07:16:20|987.2|986.8|987.6|987|987.6|987.2|987|986.6|9003
1623136590000|2021-06-08 07:16:30|987.4|986.8|987.2|986.8|987.4|987|987|986.6|15672
1623136610000|2021-06-08 07:16:50|987.4|987|987.8|987.4|987.8|987.4|987.2|987|13871
1623136620000|2021-06-08 07:17:00|988|987.6|988.4|988|988.4|988|988|987.6|4279
1623136630000|2021-06-08 07:17:10|988.6|988.2|988.8|988.4|989|988.6|988.6|988.2|1102
1623136640000|2021-06-08 07:17:20|988.6|988.6|989.2|988.8|989.2|988.8|988.6|988.6|549
1623136660000|2021-06-08 07:17:40|989|988.6|988.8|988.4|989|988.6|988.8|988.2|2401
1623136670000|2021-06-08 07:17:50|989|988.6|988.8|988.4|989|988.6|988.8|988.4|2892
1623136680000|2021-06-08 07:18:00|989|988.6|989.6|989|989.6|989|989|988.6|744
1623136690000|2021-06-08 07:18:10|989.4|988.8|988.8|988.4|989.6|989|988.6|988.4|476
1623136700000|2021-06-08 07:18:20|989.2|988.6|989|988.4|989.4|988.8|988.6|988.4|15383
1623136710000|2021-06-08 07:18:30|989.2|988.6|989.4|988.8|989.4|989|989|988.4|609
1623136720000|2021-06-08 07:18:40|989.2|988.6|989|988.4|989.4|988.8|988.8|988.4|438
1623136730000|2021-06-08 07:18:50|989.2|988.6|989|988.4|989.2|988.6|989|988.4|0
1623136740000|2021-06-08 07:19:00|989.2|988.2|989|988.2|989.2|988.4|989|988.2|0
1623136750000|2021-06-08 07:19:10||988.4||988.4||988.4||988.4|0
1623136760000|2021-06-08 07:19:20|989.8|988.2|989.6|988.8|989.8|989|989.6|988.2|2595
1623136770000|2021-06-08 07:19:30|989.8|989|989.8|989.2|989.8|989.2|989.8|989|381
1623136780000|2021-06-08 07:19:40|989.6|989|989.8|989|989.8|989.2|989.6|989|0
1623136790000|2021-06-08 07:19:50|989.6|988.8|989.6|988.8|989.6|988.8|989.6|988.8|230
1623136800000|2021-06-08 07:20:00|989|988.2|988.6|987.8|989.6|988.8|988.6|987.8|3108
1623136810000|2021-06-08 07:20:10|988|987.2|988|987|988.2|987.4|987.8|987|2067
1623136820000|2021-06-08 07:20:20|988.4|987.8|988|987.2|988.4|987.8|988|987.2|1349
1623136830000|2021-06-08 07:20:30|987.8|987|988|987.2|988|987.2|987.8|987|0
1623136840000|2021-06-08 07:20:40|987.8|987|988.2|987.4|988.4|987.6|987.8|987|1072
1623136850000|2021-06-08 07:20:50|988.4|987.6|988.4|987.6|988.6|988|988.4|987.6|1950
1623136860000|2021-06-08 07:21:00|988.6|987.8|988.6|987.8|988.6|987.8|988.6|987.8|3724
1623136870000|2021-06-08 07:21:10|988.4|987.6|988|987.2|988.6|987.8|988|987.2|1466
1623136880000|2021-06-08 07:21:20|988.2|987.4|988.2|987.4|988.2|987.4|988|987.2|275
1623136930000|2021-06-08 07:22:10|988.4|987.6|988.4|987.8|988.4|987.8|988.4|987.6|4
1623136940000|2021-06-08 07:22:20|988.2|987.6|988.4|987.8|988.4|987.8|988.2|987.6|0
1623136950000|2021-06-08 07:22:30|988.2|987.6|988.2|987.6|988.2|987.6|988.2|987.6|0
1623136960000|2021-06-08 07:22:40|988.4|987.8|988.4|987.8|988.4|987.8|988.4|987.8|0
1623136970000|2021-06-08 07:22:50|988.2|987.6|988.2|987.6|988.2|987.6|988|987.4|454
1623136990000|2021-06-08 07:23:10|988|987.4|987.6|986.8|988|987.4|987.4|986.6|579
1623137000000|2021-06-08 07:23:20|987.2|986.4|987.2|986.6|987.4|986.6|987|986.4|0
1623137020000|2021-06-08 07:23:40|987.4|986.4|987.4|986.6|987.4|986.6|987.4|986.4|0
1623137050000|2021-06-08 07:24:10|987.2|986.4|987|986.4|987.2|986.6|987|986.4|104
1623137080000|2021-06-08 07:24:40|987.2|986.6|986.8|986.2|987.2|986.6|986.8|986.2|1263
1623137090000|2021-06-08 07:24:50||986||986||986||986|0
1623137100000|2021-06-08 07:25:00|987|986.2|986.6|985.8|987|986.2|986.4|985.6|1528
1623137120000|2021-06-08 07:25:20|986.4|985.6|986.4|985.6|986.4|985.6|986.4|985.6|0
1623137130000|2021-06-08 07:25:30|986.2|985.4|985.8|985.2|986.2|985.4|985.6|985|2
1623137140000|2021-06-08 07:25:40|985.6|985|985.6|985|985.6|985|985.6|985|0
1623137150000|2021-06-08 07:25:50|985.8|985.2|985.6|985.2|985.8|985.2|985.6|985.2|0
1623137160000|2021-06-08 07:26:00|985.4|984.8|985.6|984.8|985.8|985|985.4|984.8|1382
1623137170000|2021-06-08 07:26:10||985||984.8||985||984.8|0
1623137180000|2021-06-08 07:26:20|985.8|985|985.8|985|985.8|985|985.6|984.8|7123
1623137190000|2021-06-08 07:26:30|985.6|984.8|985.6|984.8|985.6|984.8|985.6|984.8|0
1623137210000|2021-06-08 07:26:50|985.8|985|985.8|985.2|985.8|985.2|985.8|985|0
1623137220000|2021-06-08 07:27:00|985.6|985|985.8|985.2|985.8|985.2|985.6|985|157
1623137230000|2021-06-08 07:27:10|985.6|985|985.6|985|985.6|985|985.6|985|1112
1623137240000|2021-06-08 07:27:20|985.8|985.2|985.6|984.8|985.8|985.2|985.6|984.8|817
1623137260000|2021-06-08 07:27:40||985||985||985||985|0
1623137270000|2021-06-08 07:27:50|985.8|985.2|985.8|985.2|985.8|985.2|985.8|985.2|0
1623137280000|2021-06-08 07:28:00|985.6|985|986|985.4|986|985.4|985.6|985|0
1623137290000|2021-06-08 07:28:10|985.8|985.2|986|985.4|986|985.4|985.8|985.2|200
1623137300000|2021-06-08 07:28:20|985.8|985.2|985.8|985.2|985.8|985.2|985.8|985.2|145
1623137310000|2021-06-08 07:28:30|986|985.6|986|985.6|986|985.6|986|985.6|0
1623137320000|2021-06-08 07:28:40|986.4|985.4|986.4|985.6|986.4|985.6|986.2|985.4|719
1623137330000|2021-06-08 07:28:50|986.2|985.8|986.4|985.6|986.6|985.8|986.2|985.6|164
1623137340000|2021-06-08 07:29:00|986.6|985.8|986.6|985.8|986.6|985.8|986.6|985.8|0
1623137350000|2021-06-08 07:29:10|986.4|985.6|986.2|985.6|986.4|985.6|986.2|985.6|0
1623137360000|2021-06-08 07:29:20|986.4|985.8|986.4|985.8|986.4|985.8|986.4|985.8|0
1623137370000|2021-06-08 07:29:30|986.2|985.6|986.6|985.8|986.6|985.8|986.2|985.6|0
1623137380000|2021-06-08 07:29:40|986.4|985.6|986.4|985.6|986.6|985.8|986.4|985.6|0
1623137390000|2021-06-08 07:29:50|986.6|985.8|986.8|986|986.8|986|986.6|985.8|0
1623137400000|2021-06-08 07:30:00|986.6|985.8|986.2|985.6|986.6|985.8|986.2|985.6|561
1623137410000|2021-06-08 07:30:10|985.8|985.2|986|985.2|986|985.4|985.8|985.2|1731
1623137440000|2021-06-08 07:30:40|985.8|984.8|985.6|984.8|985.8|985|985.4|984.8|2905
1623137460000|2021-06-08 07:31:00|985.8|985|985.8|985|985.8|985|985.8|985|519
1623137470000|2021-06-08 07:31:10|985.6|984.8|985.4|984.6|985.6|984.8|985.4|984.6|2877
1623137480000|2021-06-08 07:31:20|985.6|984.8|985.6|985|985.6|985|985.4|984.6|0
1623137490000|2021-06-08 07:31:30|985.8|984.8|985.6|984.8|985.8|984.8|985.6|984.8|0
1623137510000|2021-06-08 07:31:50|985.8|985|985.6|985|985.8|985|985.4|984.8|158
1623137530000|2021-06-08 07:32:10|985.8|985.2|985.4|984.6|985.8|985.2|985.4|984.6|860
1623137540000|2021-06-08 07:32:20|984.8|984.8|984.8|984|985|984.8|984.8|984|2425
1623137550000|2021-06-08 07:32:30|984.6|983.8|984.6|984|984.6|984|984.4|983.8|327
1623137560000|2021-06-08 07:32:40|984.4|983.8|984.4|983.8|984.4|983.8|984.2|983.6|1000
1623137570000|2021-06-08 07:32:50|984.2|983.6|984.4|983.8|984.4|983.8|984.2|983.6|0
1623137600000|2021-06-08 07:33:20|984|983.2|984|983.4|984|983.4|983.8|983.2|549
1623137610000|2021-06-08 07:33:30|983.8|983.2|984|983.2|984.2|983.4|983.8|983.2|0
1623137620000|2021-06-08 07:33:40|984.2|983.4|983.8|983|984.2|983.4|983.6|982.8|169
1623137630000|2021-06-08 07:33:50|984|983.2|984.2|983.6|984.2|983.6|984|983|23622
1623137640000|2021-06-08 07:34:00|984.6|983.8|984.6|984.2|984.8|984.4|984.6|983.8|29425
1623137650000|2021-06-08 07:34:10|984.8||984.8||984.8||984.8||0
1623137670000|2021-06-08 07:34:30||984.4||984.4||984.4||984.4|2300
1623137680000|2021-06-08 07:34:40|985|984.6|984.8|984.4|985|984.8|984.8|984.4|4333
1623137710000|2021-06-08 07:35:10|985|984.6|985.4|984.8|985.6|985.2|985|984.4|2179
1623137720000|2021-06-08 07:35:20|985.2|984.6|985.2|984.6|985.2|984.6|985.2|984.6|4496
1623137730000|2021-06-08 07:35:30|985|984.4|984.8|984.4|985|984.4|984.6|984.4|3116
1623137760000|2021-06-08 07:36:00|985|984.6|985.2|984.6|985.2|984.8|984.8|984.6|4202
1623137770000|2021-06-08 07:36:10||984.8||984.8||984.8||984.8|908
1623137780000|2021-06-08 07:36:20|985|984.6|984.6|984.4|985|984.6|984.6|984.4|9421
1623137790000|2021-06-08 07:36:30|984.4|984.2|984.6|984|984.6|984.2|984.4|984|1015
1623137800000|2021-06-08 07:36:40|984.4||984.4||984.6||984.4||1942
1623137810000|2021-06-08 07:36:50|||||||||302
1623137830000|2021-06-08 07:37:10|984.2|983.8|984|983.6|984.4|984|984|983.6|6988
1623137850000|2021-06-08 07:37:30|||||||||923
1623137880000|2021-06-08 07:38:00|984.2|983.8|984|983.8|984.2|983.8|984|983.8|1658
1623137900000|2021-06-08 07:38:20|984.2|983.6|984|983.8|984.2|983.8|984|983.6|3916
1623137910000|2021-06-08 07:38:30||983.6||983.6||983.6||983.6|56
1623137920000|2021-06-08 07:38:40|984.2|983.8|984.4|983.8|984.4|984|984.2|983.8|2286
1623137930000|2021-06-08 07:38:50|984.6|984|984.8|984.2|984.8|984.4|984.6|984|1054
1623137940000|2021-06-08 07:39:00||984.4||984.4||984.4||984.2|0
1623137950000|2021-06-08 07:39:10||984.2||984.2||984.4||984.2|0
1623137960000|2021-06-08 07:39:20|984.6|984|984.4|984|984.6|984|984|983.8|6486
1623137990000|2021-06-08 07:39:50|984.2|983.8|984.4|984|984.4|984|984|983.8|3895
1623138000000|2021-06-08 07:40:00||983.8||983.8||983.8||983.8|0
1623138010000|2021-06-08 07:40:10||984||984||984||984|0
1623138060000|2021-06-08 07:41:00|984.2|983.8|983.6|983.4|984.2|983.8|983.6|983.2|8493
1623138070000|2021-06-08 07:41:10|983.4|983.2|983.4|983|983.4|983.2|983.4|983|1159
1623138100000|2021-06-08 07:41:40|983.6|983.2|983.8|983.4|983.8|983.4|983.6|983.2|3945
1623138110000|2021-06-08 07:41:50|984|983.6|983.8|983.4|984|983.6|983.8|983.4|3272
1623138130000|2021-06-08 07:42:10||983.2||983.4||983.4||983.2|285
1623138150000|2021-06-08 07:42:30|983.6|983.2|983.8|983.2|983.8|983.2|983.6|983.2|2000
1623138160000|2021-06-08 07:42:40|983.6|983.4|983.6|983.2|983.6|983.4|983.6|983.2|438
1623138170000|2021-06-08 07:42:50|983.4|983|982.6|982.4|983.6|983.2|982.6|982.4|24740
1623138180000|2021-06-08 07:43:00|982.8|982.6|983.2|982.8|983.2|982.8|982.6|982.6|7942
1623138190000|2021-06-08 07:43:10||982.6||982.6||982.6||982.6|0
1623138200000|2021-06-08 07:43:20||982.8||982.8||982.8||982.8|0
1623138210000|2021-06-08 07:43:30||983||982.8||983||982.8|1509
1623138220000|2021-06-08 07:43:40|983|983|983.2|983|983.2|983|983|983|2000
1623138230000|2021-06-08 07:43:50|983.4|983.2|984.2|983.6|984.2|983.6|983.4|983.2|2030
1623138240000|2021-06-08 07:44:00|984|983.4|984|983.4|984|983.6|984|983.4|0
1623138260000|2021-06-08 07:44:20|983.8|983.2|983.6|983|983.8|983.2|983.4|983|7829
1623138270000|2021-06-08 07:44:30|983.4|983.2|983.4|982.8|983.4|983.2|983|982.8|2832
1623138280000|2021-06-08 07:44:40||983||983||983||982.8|500
1623138290000|2021-06-08 07:44:50||982.8||982.8||983||982.8|0
1623138300000|2021-06-08 07:45:00||983||982.8||983||982.8|0
1623138310000|2021-06-08 07:45:10||983||982.8||983||982.8|0
1623138350000|2021-06-08 07:45:50|983.6|983|983.8|983.6|983.8|983.6|983.6|983|9910
1623138360000|2021-06-08 07:46:00|983.6|983.4|983.6|983.2|983.6|983.4|983.4|983.2|4557
1623138370000|2021-06-08 07:46:10|983.8||983.6||983.8||983.6||122
1623138390000|2021-06-08 07:46:30||983||983.2||983.2||983|0
1623138410000|2021-06-08 07:46:50|983.8|983.4|983.8|983.6|983.8|983.6|983.8|983.4|1434
1623138420000|2021-06-08 07:47:00|984|983.8|984.4|984|984.4|984|984|983.8|2596
1623138430000|2021-06-08 07:47:10|984.2|983.8|984.2|983.8|984.2|983.8|984|983.8|2428
1623138460000|2021-06-08 07:47:40|984|983.6|984.2|983.8|984.2|983.8|983.8|983.6|1847
1623138500000|2021-06-08 07:48:20|984|983.6|983.8|983.6|984|983.6|983.8|983.6|1271
1623138510000|2021-06-08 07:48:30|984||984||984||984||0
1623138520000|2021-06-08 07:48:40|984.2|983.8|984.6|984.2|984.6|984.2|984.2|983.6|13340
1623138530000|2021-06-08 07:48:50|984.8|984.4|984.8|984.2|984.8|984.4|984.8|984.2|0
1623138540000|2021-06-08 07:49:00|984.6|984|984|983.6|984.6|984.2|984|983.6|17040
1623138550000|2021-06-08 07:49:10||983.8||983.6||983.8||983.6|2828
1623138560000|2021-06-08 07:49:20|983.8|983.4|983.6|983.4|983.8|983.4|983.6|983.4|748
1623138570000|2021-06-08 07:49:30||983.2||983.2||983.2||983.2|1207
1623138610000|2021-06-08 07:50:10|983.4|983|983.4|983|983.4|983|983.4|983|2192
1623138620000|2021-06-08 07:50:20|983.2|982.8|983.2|982.8|983.4|982.8|983.2|982.8|11091
1623138630000|2021-06-08 07:50:30|983.4|983|984.2|983.6|984.2|983.8|983.4|983|18171
1623138640000|2021-06-08 07:50:40|984||984||984||984||0
1623138650000|2021-06-08 07:50:50|983.8|983.4|983.6|983.2|984|983.4|983.4|983.2|18466
1623138660000|2021-06-08 07:51:00|983.8|983.4|983.4|983|983.8|983.4|983.2|983|15160
1623138670000|2021-06-08 07:51:10|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|1607
1623138720000|2021-06-08 07:52:00|983.4|983|983.6|983.4|983.6|983.4|983.4|983|9540
1623138730000|2021-06-08 07:52:10|983.4|983.2|983.4|983|983.4|983.2|983.2|982.8|4538
1623138760000|2021-06-08 07:52:40|983.2||983.4||983.4||983.2||755
1623138780000|2021-06-08 07:53:00|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|1692
1623138800000|2021-06-08 07:53:20|983||983.2||983.2||983||0
1623138810000|2021-06-08 07:53:30||983||982.8||983||982.8|2200
1623138850000|2021-06-08 07:54:10|983.4|983|983.4|983.2|983.4|983.2|983.2|983|4804
1623138860000|2021-06-08 07:54:20||983||983||983||983|0
1623138870000|2021-06-08 07:54:30|983.2|982.8|982.8|982.6|983.2|982.8|982.8|982.6|10422
1623138880000|2021-06-08 07:54:40|983|982.8|983|982.6|983|982.8|983|982.6|1039
1623138900000|2021-06-08 07:55:00|983.2|982.8|983.2|982.8|983.2|983|983.2|982.8|1895
1623138910000|2021-06-08 07:55:10|983|982.6|983|982.6|983.2|982.8|982.8|982.6|1816
1623138920000|2021-06-08 07:55:20||982.8||982.8||982.8||982.8|0
1623138940000|2021-06-08 07:55:40|982.8|982.6|983|982.8|983|982.8|982.8|982.6|3465
1623138950000|2021-06-08 07:55:50|983.2|982.6|983|982.6|983.2|982.6|982.8|982.6|1030
1623138960000|2021-06-08 07:56:00|983.2|982.8|983.2|982.8|983.2|982.8|983.2|982.8|0
1623138970000|2021-06-08 07:56:10|983|983|983|982.6|983.2|983|983|982.6|0
1623138980000|2021-06-08 07:56:20||982.8||982.8||982.8||982.8|0
1623138990000|2021-06-08 07:56:30|983.2|983|984.2|983.8|984.2|983.8|983.2|983|8795
1623139010000|2021-06-08 07:56:50|984.4|984|984.4|984|984.4|984|984.4|984|1086
1623139020000|2021-06-08 07:57:00|984.2|983.8|984|983.8|984.2|983.8|984|983.8|27
1623139030000|2021-06-08 07:57:10|984.2|984|984.4|984|984.4|984|984.2|984|227
1623139040000|2021-06-08 07:57:20|984.6|984.2|984.4|984|984.6|984.2|984.4|984|500
1623139060000|2021-06-08 07:57:40|984.2|983.8|984.2|983.8|984.2|984|984.2|983.8|0
1623139080000|2021-06-08 07:58:00|984.4|984|984.6|984|984.6|984|984.4|984|1067
1623139090000|2021-06-08 07:58:10|984.8|984.2|984.8|984.4|984.8|984.4|984.8|984.2|906
1623139100000|2021-06-08 07:58:20|985|984.6|985|984.8|985.2|985|985|984.6|7634
1623139110000|2021-06-08 07:58:30||984.6||984.6||984.6||984.6|0
1623139150000|2021-06-08 07:59:10|984.8||984.8||984.8||984.8||0
1623139160000|2021-06-08 07:59:20|||||||||1934
1623139180000|2021-06-08 07:59:40|985|984.8|985.6|985.2|985.6|985.2|985|984.8|7837
1623139200000|2021-06-08 08:00:00||985.4||985.2||985.4||985.2|1000
1623139220000|2021-06-08 08:00:20|985.4|985|985.2|985|985.4|985|985.2|985|3883
1623139230000|2021-06-08 08:00:30|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|3772
1623139240000|2021-06-08 08:00:40||985.2||985.2||985.2||985.2|0
1623139260000|2021-06-08 08:01:00|985.4|985|985.4|985|985.6|985|985.2|985|4128
1623139270000|2021-06-08 08:01:10|985.6||985.6||985.6||985.4||0
1623139280000|2021-06-08 08:01:20||985.2||985.2||985.2||985.2|0
1623139300000|2021-06-08 08:01:40|985.8|985.4|986.6|986.2|986.6|986.2|985.8|985.4|8841
1623139320000|2021-06-08 08:02:00|986.4|986|986.4|986|986.4|986|986.2|986|4882
1623139370000|2021-06-08 08:02:50|986.6|986.2|986.8|986.6|986.8|986.6|986.6|986.2|3603
1623139380000|2021-06-08 08:03:00|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|1632
1623139390000|2021-06-08 08:03:10|987|986.6|987|986.6|987|986.8|986.8|986.6|5132
1623139410000|2021-06-08 08:03:30|986.8|986.4|986.8|986.4|986.8|986.4|986.6|986.4|1869
1623139420000|2021-06-08 08:03:40|987|986.6|987|986.6|987|986.6|987|986.6|0
1623139440000|2021-06-08 08:04:00|987.2|986.8|987.4|987.2|987.6|987.2|986.8|986.6|13390
1623139450000|2021-06-08 08:04:10|987.2|987|987.4|987|987.4|987|987.2|986.8|624
1623139480000|2021-06-08 08:04:40|987.2|986.8|986.6|986.4|987.2|986.8|986.6|986.4|3873
1623139490000|2021-06-08 08:04:50|986.8||986.8||986.8||986.8||0
1623139510000|2021-06-08 08:05:10|986.6|986.2|986.2|986|986.8|986.2|986|985.8|5277
1623139520000|2021-06-08 08:05:20|986.4|986.2|986.2|985.8|986.4|986.2|986.2|985.8|3285
1623139560000|2021-06-08 08:06:00|986.4|986|986.4|986|986.6|986.4|986.4|986|13094
1623139570000|2021-06-08 08:06:10|986.2|985.8|985.8|985.6|986.2|985.8|985.8|985.6|899
1623139580000|2021-06-08 08:06:20|986|985.8|986.2|985.8|986.2|986|986|985.6|3423
1623139590000|2021-06-08 08:06:30|986|985.6|986|985.6|986|985.6|986|985.6|399
1623139600000|2021-06-08 08:06:40|986.2|985.8|986.2|985.8|986.2|985.8|986.2|985.8|0
1623139610000|2021-06-08 08:06:50||986||986||986||986|0
1623139620000|2021-06-08 08:07:00|986|985.8|985.8|985.6|986|985.8|985.8|985.6|1766
1623139630000|2021-06-08 08:07:10|986|985.8|986.6|986.2|986.6|986.2|986|985.8|4127
1623139650000|2021-06-08 08:07:30|986.4|986|986.2|985.8|986.6|986|986.2|985.8|1279
1623139660000|2021-06-08 08:07:40|986|985.6|986|985.6|986.2|985.6|986|985.6|1498
1623139740000|2021-06-08 08:09:00|986.2|985.8|986.4|986|986.4|986.2|986.2|985.8|2662
1623139750000|2021-06-08 08:09:10|986.2|985.8|986|985.6|986.4|985.8|985.8|985.6|2638
1623139780000|2021-06-08 08:09:40|986.2|985.8|986.4|986.2|986.4|986.2|986.2|985.8|4349
1623139800000|2021-06-08 08:10:00|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|1337
1623139830000|2021-06-08 08:10:30|986.6|986.2|986.6|986.2|986.6|986.2|986.4|986.2|4466
1623139840000|2021-06-08 08:10:40|986.4|986|986.4|986|986.4|986.2|986.2|986|12778
1623139850000|2021-06-08 08:10:50|986.6|986.2|986.8|986.6|987|986.6|986.6|986|9040
1623139860000|2021-06-08 08:11:00|987|986.8|987|986.6|987|986.8|986.8|986.6|1597
1623139890000|2021-06-08 08:11:30||986.8||986.8||986.8||986.8|0
1623139900000|2021-06-08 08:11:40|986.8|986.6|986.4|986|986.8|986.6|986.4|986|2973
1623139920000|2021-06-08 08:12:00|986.2|985.8|986.2|985.8|986.2|986|986|985.8|3771
1623139930000|2021-06-08 08:12:10|986.4|986|986.6|986.2|986.6|986.2|986.4|986|2965
1623139950000|2021-06-08 08:12:30|986.4|986|986|985.6|986.4|986|985.8|985.6|3177
1623139960000|2021-06-08 08:12:40|986.2|985.8|986.6|986.2|986.6|986.4|986.2|985.8|4133
1623139970000|2021-06-08 08:12:50|986.4|986|986.2|985.8|986.4|986|986.2|985.8|419
1623139980000|2021-06-08 08:13:00|986|985.6|986.2|985.8|986.2|985.8|985.8|985.6|5798
1623139990000|2021-06-08 08:13:10|986.4|986|986.4|986.2|986.6|986.2|986.4|985.8|2722
1623140010000|2021-06-08 08:13:30|986.2|986|986.2|985.8|986.2|986|986.2|985.8|2085
1623140020000|2021-06-08 08:13:40|986.4|986|986.6|986.2|986.6|986.4|986.4|986|2598
1623140030000|2021-06-08 08:13:50||986||986.2||986.2||986|0
1623140060000|2021-06-08 08:14:20|986.4|986|986.2|985.8|986.4|986|986.2|985.8|3254
1623140110000|2021-06-08 08:15:10|986.4|986|986.4|986|986.4|986|986.4|986|1054
1623140120000|2021-06-08 08:15:20|986.2|986.2|986.4|986.2|986.4|986.2|986.2|986.2|2215
1623140130000|2021-06-08 08:15:30|986.2|986|986.4|986|986.4|986|986.2|986|2
1623140140000|2021-06-08 08:15:40|986.2|985.8|986.2|985.8|986.2|985.8|986|985.8|394
1623140160000|2021-06-08 08:16:00||986||986||986||986|0
1623140170000|2021-06-08 08:16:10|986|985.8|986|985.8|986.2|985.8|986|985.8|12543
1623140180000|2021-06-08 08:16:20|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|2294
1623140190000|2021-06-08 08:16:30|||||||||1167
1623140200000|2021-06-08 08:16:40|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|4755
1623140220000|2021-06-08 08:17:00|||||||||698
1623140230000|2021-06-08 08:17:10|985.6|985.2|985.6|985.4|985.8|985.4|985.4|985.2|1682
1623140240000|2021-06-08 08:17:20|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|1475
1623140250000|2021-06-08 08:17:30|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|636
1623140260000|2021-06-08 08:17:40|985.6|985.2|985.6|985.4|985.6|985.4|985.4|985.2|1647
1623140280000|2021-06-08 08:18:00|985.8||985.8||985.8||985.8||52
1623140310000|2021-06-08 08:18:30|986|985.6|986.2|986|986.2|986|986|985.6|11534
1623140320000|2021-06-08 08:18:40|986|985.8|985.8|985.4|986|985.8|985.8|985.4|10882
1623140340000|2021-06-08 08:19:00|985.6|985.6|985.6|985.4|985.6|985.6|985.4|985.2|8858
1623140390000|2021-06-08 08:19:50|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|0
1623140400000|2021-06-08 08:20:00|985.6|985.4|985.6|985.2|985.6|985.4|985.4|985.2|1884
1623140410000|2021-06-08 08:20:10|985.4|985|985.6|985.2|985.6|985.2|985.2|985|11424
1623140430000|2021-06-08 08:20:30|985.4||985.6||985.6||985.4||623
1623140450000|2021-06-08 08:20:50|986.4|985.4|986|985.8|986.4|986.2|986|985.2|50305
1623140460000|2021-06-08 08:21:00|985.8|985.6|985.8|985.4|986|985.6|985.6|985.4|6530
1623140480000|2021-06-08 08:21:20|985.6|985.2|985.4|985.2|985.6|985.4|985.4|985.2|13493
1623140490000|2021-06-08 08:21:30||985||985||985||985|556
1623140500000|2021-06-08 08:21:40|985.2|984.8|985|984.8|985.2|984.8|985|984.8|3647
1623140510000|2021-06-08 08:21:50|985.2||985.2||985.2||985.2||865
1623140530000|2021-06-08 08:22:10|985|984.6|985.2|984.8|985.2|984.8|985|984.6|8831
1623140540000|2021-06-08 08:22:20|985.4|985|985.6|985.2|985.6|985.2|985.4|985|10063
1623140550000|2021-06-08 08:22:30|985.4||985.4||985.6||985.4||750
1623140580000|2021-06-08 08:23:00|985.2|985|985|984.6|985.2|985|984.8|984.6|2493
1623140610000|2021-06-08 08:23:30||984.8||984.6||984.8||984.6|0
1623140630000|2021-06-08 08:23:50|984.8|984.4|985|984.8|985|984.8|984.8|984.4|3123
1623140660000|2021-06-08 08:24:20|985.2|985|985.2|985|985.2|985|985.2|985|5670
1623140670000|2021-06-08 08:24:30|985.4||985.2||985.4||985.2||2659
1623140680000|2021-06-08 08:24:40|985|984.8|985|984.8|985.2|984.8|985|984.8|2023
1623140690000|2021-06-08 08:24:50||984.6||984.6||984.6||984.6|6239
1623140740000|2021-06-08 08:25:40|984.8|984.4|985|984.6|985|984.8|984.2|984|30983
1623140770000|2021-06-08 08:26:10||984.8||984.6||984.8||984.6|0
1623140800000|2021-06-08 08:26:40|984.8||984.8||984.8||984.8||2506
1623140830000|2021-06-08 08:27:10|985|984.8|985|984.6|985|984.8|985|984.6|6853
1623140840000|2021-06-08 08:27:20|984.8|984.8|984.8|984.6|985|984.8|984.8|984.6|9584
1623140850000|2021-06-08 08:27:30|985||984.8||985||984.8||5940
1623140870000|2021-06-08 08:27:50|984.6|984.4|984.6|984.2|984.6|984.4|984.4|984.2|2616
1623140880000|2021-06-08 08:28:00|984.8|984.4|984.8|984.4|984.8|984.6|984.8|984.4|3056
1623140900000|2021-06-08 08:28:20|984.6||984.8||984.8||984.6||1134
1623140920000|2021-06-08 08:28:40||984.6||984.6||984.6||984.6|0
1623140930000|2021-06-08 08:28:50|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|1039
1623140960000|2021-06-08 08:29:20|985|984.6|985|984.6|985.2|985|985|984.4|13726
1623140980000|2021-06-08 08:29:40|984.8|984.8|984.8|984.4|984.8|984.8|984.6|984.4|19544
1623141060000|2021-06-08 08:31:00|984.6|984.2|984.6|984.4|984.6|984.4|984.6|984.2|2711
1623141070000|2021-06-08 08:31:10||984.2||984.2||984.2||984.2|0
1623141090000|2021-06-08 08:31:30||984.4||984.4||984.4||984.4|0
1623141100000|2021-06-08 08:31:40|984.8|984.6|984.8|984.6|984.8|984.6|984.8|984.6|5566
1623141110000|2021-06-08 08:31:50|984.6|984.4|984.8|984.4|984.8|984.4|984.6|984.4|2224
1623141160000|2021-06-08 08:32:40||984.6||984.6||984.6||984.6|0
1623141170000|2021-06-08 08:32:50||984.4||984.4||984.4||984.4|1847
1623141220000|2021-06-08 08:33:40|985|984.6|985|984.8|985|984.8|985|984.4|6373
1623141230000|2021-06-08 08:33:50|985.2|985|985.2|985|985.2|985|985.2|985|2407
1623141260000|2021-06-08 08:34:20|985|984.8|985.2|984.8|985.2|984.8|985|984.8|4193
1623141270000|2021-06-08 08:34:30|985.4|985|985.4|985|985.4|985.2|985.4|984.8|4714
1623141290000|2021-06-08 08:34:50|985.2|985.2|985.2|985|985.4|985.2|985.2|985|852
1623141330000|2021-06-08 08:35:30|||||||||957
1623141340000|2021-06-08 08:35:40|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|1160
1623141350000|2021-06-08 08:35:50|985.2|985|985.2|985|985.4|985.2|985.2|985|64
1623141360000|2021-06-08 08:36:00|985.4||985.4||985.4||985.2||3815
1623141430000|2021-06-08 08:37:10|985.2|984.8|985.2|984.8|985.2|984.8|985|984.8|5874
1623141470000|2021-06-08 08:37:50|985|984.6|984.8|984.6|985.2|984.6|984.8|984.6|8280
1623141480000|2021-06-08 08:38:00|985|984.8|985|984.8|985|984.8|985|984.8|3261
1623141540000|2021-06-08 08:39:00|985.2|985|985.4|985|985.4|985.2|985.2|985|5279
1623141550000|2021-06-08 08:39:10|985.2|984.8|985|984.8|985.2|984.8|985|984.8|5620
1623141560000|2021-06-08 08:39:20|985.2|985|985|984.8|985.2|985|985|984.8|1571
1623141570000|2021-06-08 08:39:30|985.2||985.2||985.2||985.2||0
1623141600000|2021-06-08 08:40:00|985.4|985|985.6|985.4|985.6|985.4|985.4|985|5311
1623141610000|2021-06-08 08:40:10|985.4|985.2|985.4|985.2|985.4|985.2|985.4|985.2|1041
1623141620000|2021-06-08 08:40:20|985.6|985.4|985.8|985.4|985.8|985.4|985.6|985.4|5186
1623141680000|2021-06-08 08:41:20|986|985.6|986|985.8|986|985.8|986|985.6|2241
1623141690000|2021-06-08 08:41:30|986.2|986|986.4|986|986.6|986.2|986.2|986|9620
1623141700000|2021-06-08 08:41:40||986.2||986||986.2||986|485
1623141710000|2021-06-08 08:41:50||986.2||986.2||986.2||986|238
1623141720000|2021-06-08 08:42:00|986.6|986.4|986.2|985.8|986.6|986.4|986|985.8|22093
1623141730000|2021-06-08 08:42:10|986||986||986||986||3000
1623141740000|2021-06-08 08:42:20|985.8|985.6|986|985.6|986|985.6|985.8|985.6|1503
1623141750000|2021-06-08 08:42:30|986.2|985.8|986|985.8|986.2|986|986|985.8|5967
1623141760000|2021-06-08 08:42:40|986.2||986.2||986.2||986||0
1623141770000|2021-06-08 08:42:50|986|985.6|985.8|985.6|986|985.6|985.8|985.6|11
1623141780000|2021-06-08 08:43:00|985.6|985.4|985.6|985.4|985.8|985.4|985.6|985.4|4820
1623141790000|2021-06-08 08:43:10|985.4|985.2|985.6|985.4|985.6|985.4|985.4|985.2|5458
1623141810000|2021-06-08 08:43:30|985.8||985.8||985.8||985.8||1673
1623141820000|2021-06-08 08:43:40|985.6|985.2|985.6|985.4|985.6|985.4|985.4|985.2|677
1623141830000|2021-06-08 08:43:50||985.2||985.2||985.2||985.2|0
1623141850000|2021-06-08 08:44:10|985.4|985|985.4|985.2|985.4|985.2|985.4|985|3812
1623141870000|2021-06-08 08:44:30|||||||||1500
1623141880000|2021-06-08 08:44:40|985.6|985.4|985.8|985.4|985.8|985.6|985.6|985.4|5132
1623141900000|2021-06-08 08:45:00|985.6||985.6||985.6||985.6||596
1623141910000|2021-06-08 08:45:10|985.4|985.2|985.4|985.2|985.6|985.2|985.4|985.2|4511
1623141920000|2021-06-08 08:45:20||985||985||985||985|0
1623141960000|2021-06-08 08:46:00|985.2||985.4||985.4||985.2||0
1623141990000|2021-06-08 08:46:30|985.6|985.2|986|985.8|986|985.8|985.6|985.2|11822
1623142050000|2021-06-08 08:47:30|986.2|986|986|985.8|986.2|986|986|985.8|5349
1623142060000|2021-06-08 08:47:40|985.8|985.6|986|985.8|986|985.8|985.8|985.6|4952
1623142080000|2021-06-08 08:48:00|985.8|985.6|985.8|985.6|985.8|985.6|985.8|985.6|258
1623142090000|2021-06-08 08:48:10|986|985.8|986|985.8|986|985.8|986|985.8|831
1623142100000|2021-06-08 08:48:20|||||||||615
1623142120000|2021-06-08 08:48:40|986.2|986|986.2|986|986.2|986|986.2|986|2466
1623142130000|2021-06-08 08:48:50|986|985.8|986.2|986|986.2|986|986|985.8|1793
1623142140000|2021-06-08 08:49:00|986.4|986.2|986.4|986.2|986.4|986.2|986.4|986.2|2936
1623142150000|2021-06-08 08:49:10|986.6|986.4|986.6|986.2|986.8|986.4|986.6|986.2|3348
1623142160000|2021-06-08 08:49:20|986.4||986.6||986.6||986.4||625
1623142170000|2021-06-08 08:49:30||986.4||986.2||986.4||986.2|0
1623142190000|2021-06-08 08:49:50||986.4||986.4||986.4||986.4|0
1623142200000|2021-06-08 08:50:00|||||||||556
1623142210000|2021-06-08 08:50:10|986.4|986.2|986.6|986.2|986.6|986.4|986.4|986.2|3909
1623142220000|2021-06-08 08:50:20|986.8|986.4|986.8|986.6|986.8|986.6|986.8|986.4|2688
1623142230000|2021-06-08 08:50:30|987|986.8|987.2|987|987.2|987|987|986.8|2716
1623142240000|2021-06-08 08:50:40|||||||||108
1623142270000|2021-06-08 08:51:10|987.4|987.2|987.6|987.2|987.6|987.2|987.4|987.2|2113
1623142280000|2021-06-08 08:51:20||987.4||987.4||987.4||987.4|115
1623142290000|2021-06-08 08:51:30|987.4|987.2|987.4|987.2|987.6|987.4|987.4|987.2|1186
1623142300000|2021-06-08 08:51:40|987.2|987|987.2|987|987.4|987|987.2|987|3326
1623142310000|2021-06-08 08:51:50|987.4|987.2|987.6|987.4|987.8|987.4|987.4|987.2|937
1623142320000|2021-06-08 08:52:00|987.8|987.6|987.8|987.6|987.8|987.6|987.8|987.6|182
1623142330000|2021-06-08 08:52:10||987.4||987.6||987.6||987.4|0
1623142340000|2021-06-08 08:52:20|988|987.8|988|987.8|988.2|987.8|988|987.8|6153
1623142350000|2021-06-08 08:52:30|988.2||988.2||988.2||988.2||483
1623142380000|2021-06-08 08:53:00|988.4|988|988.4|988.2|988.4|988.2|988.4|988|2322
1623142390000|2021-06-08 08:53:10||988||988.2||988.2||988|0
1623142430000|2021-06-08 08:53:50|988.2|988|988.4|988.2|988.4|988.2|988.2|988|4280
1623142440000|2021-06-08 08:54:00|988.6|988.4|988.6|988.2|988.6|988.4|988.6|988.2|3785
1623142450000|2021-06-08 08:54:10|||||||||167
1623142470000|2021-06-08 08:54:30||988.4||988.4||988.4||988.4|0
1623142480000|2021-06-08 08:54:40|988.8|988.6|989|988.6|989|988.6|988.8|988.6|755
1623142500000|2021-06-08 08:55:00|988.8|988.4|988.8|988.4|988.8|988.6|988.6|988.4|7525
1623142510000|2021-06-08 08:55:10|988.6||988.6||988.6||988.6||0
1623142540000|2021-06-08 08:55:40|988.4|988.2|988.6|988.4|988.8|988.4|988.4|988.2|2119
1623142550000|2021-06-08 08:55:50|988.8|988.6|989|988.8|989|988.8|988.8|988.6|4946
1623142560000|2021-06-08 08:56:00|988.8|988.6|988.8|988.4|988.8|988.6|988.6|988.4|1202
1623142580000|2021-06-08 08:56:20|||||||||500
1623142590000|2021-06-08 08:56:30|989|988.6|989|988.6|989|988.6|989|988.6|1265
1623142630000|2021-06-08 08:57:10|989.2|988.8|989.4|989.2|989.6|989.2|989.2|988.8|8046
1623142640000|2021-06-08 08:57:20|989.6|989.4|989.8|989.4|989.8|989.6|989.6|989.4|5789
1623142650000|2021-06-08 08:57:30|||||||||180
1623142660000|2021-06-08 08:57:40|990.2|989.6|989.2|989|990.2|990|989.2|989|54261
1623142670000|2021-06-08 08:57:50|989|988.8|989|988.8|989.2|989|989|988.8|5492
1623142680000|2021-06-08 08:58:00|989.2||989.2||989.2||989.2||435
1623142690000|2021-06-08 08:58:10|989||989.2||989.2||989||5411
1623142700000|2021-06-08 08:58:20|989||989||989||989||0
1623142730000|2021-06-08 08:58:50|989.2||989||989.2||989||2154
1623142750000|2021-06-08 08:59:10|||||||||311
1623142760000|2021-06-08 08:59:20|988.8|988.6|988.6|988.4|988.8|988.6|988.6|988.4|1340
1623142770000|2021-06-08 08:59:30|988.8||988.6||988.8||988.6||793
1623142780000|2021-06-08 08:59:40|988.8||988.8||988.8||988.8||1057
1623142800000|2021-06-08 09:00:00|988.6|988.2|988.6|988.2|988.6|988.2|988.6|988.2|1147
1623142820000|2021-06-08 09:00:20|988.4|988|988.4|988|988.4|988|988.4|988|731
1623142850000|2021-06-08 09:00:50|988.2||988.2||988.2||988.2||240
1623142860000|2021-06-08 09:01:00|988|987.8|988|987.6|988.2|987.8|987.8|987.6|12847
1623142870000|2021-06-08 09:01:10|988.4|987.8|988.4|988.2|988.6|988.2|988.4|987.6|20234
1623142880000|2021-06-08 09:01:20||988||988||988||988|0
1623142890000|2021-06-08 09:01:30|988.2|987.8|988.2|987.8|988.2|987.8|988|987.6|1016
1623142900000|2021-06-08 09:01:40|988|987.6|988|987.6|988|987.6|988|987.6|0
1623142910000|2021-06-08 09:01:50|987.8||987.8||987.8||987.8||160
1623142920000|2021-06-08 09:02:00|988|987.8|988.2|988|988.2|988|987.8|987.8|8225
1623142930000|2021-06-08 09:02:10|988.6|987.8|988.6|988.2|988.6|988.2|988.6|987.8|14203
1623142940000|2021-06-08 09:02:20|988.4|988|988.6|988.4|988.6|988.4|988.4|988|100
1623142950000|2021-06-08 09:02:30|988.8|988.6|989.2|988.8|989.2|988.8|988.8|988.6|3286
1623142960000|2021-06-08 09:02:40|989|988.6|989|988.6|989.2|988.6|989|988.6|445
1623142970000|2021-06-08 09:02:50|988.8|988.4|988.8|988.6|988.8|988.6|988.6|988.4|1846
1623142980000|2021-06-08 09:03:00|989|988.8|989.2|988.8|989.2|988.8|989|988.8|2000
1623142990000|2021-06-08 09:03:10|||||||||750
1623143010000|2021-06-08 09:03:30|989.4|989|989|988.8|989.4|989.2|988.8|988.6|13064
1623143030000|2021-06-08 09:03:50|||||||||962
1623143040000|2021-06-08 09:04:00|988.8|988.6|988.8|988.6|989|988.6|988.8|988.6|775
1623143070000|2021-06-08 09:04:30|989|988.8|989|988.6|989|988.8|989|988.6|2365
1623143080000|2021-06-08 09:04:40|989.2|988.8|989.8|989.4|989.8|989.4|989.2|988.8|3332
1623143100000|2021-06-08 09:05:00|990|989.6|990|989.8|990|989.8|990|989.6|980
1623143110000|2021-06-08 09:05:10|989.8|989.6|990|989.6|990|989.6|989.8|989.6|639
1623143120000|2021-06-08 09:05:20|989.8|989.4|989.8|989.6|990.2|990|989.6|989.4|38687
1623143140000|2021-06-08 09:05:40|989.6|989.4|989.6|989.4|989.6|989.4|989.6|989.4|3144
1623143150000|2021-06-08 09:05:50|989.8|989.6|989.8|989.6|989.8|989.6|989.8|989.6|6295
1623143160000|2021-06-08 09:06:00|989.6|989.4|989.6|989.2|989.6|989.4|989.2|989|18878
1623143170000|2021-06-08 09:06:10|||||||||232
1623143180000|2021-06-08 09:06:20|989.8|989.4|989.8|989.6|989.8|989.6|989.8|989.4|2973
1623143190000|2021-06-08 09:06:30|989.6|989.4|989.6|989.4|989.8|989.4|989.6|989.2|0
1623143200000|2021-06-08 09:06:40||989.2||989.2||989.2||989.2|0
1623143210000|2021-06-08 09:06:50|989.4|989|989|988.6|989.4|989|988.8|988.6|2087
1623143230000|2021-06-08 09:07:10|988.8||989||989||988.8||1712
1623143250000|2021-06-08 09:07:30||988.8||988.6||988.8||988.6|1270
1623143260000|2021-06-08 09:07:40||988.8||988.8||988.8||988.6|0
1623143270000|2021-06-08 09:07:50|989.2|989|989.6|989.2|989.6|989.2|989.2|989|5515
1623143280000|2021-06-08 09:08:00|989.4|989|989.6|989.2|989.6|989.2|989.4|989|329
1623143360000|2021-06-08 09:09:20|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|1217
1623143370000|2021-06-08 09:09:30|990|989.6|990|989.8|990|989.8|990|989.6|1801
1623143380000|2021-06-08 09:09:40||989.6||989.8||989.8||989.6|0
1623143390000|2021-06-08 09:09:50|989.8|989.6|990|989.6|990|989.6|989.8|989.6|1048
1623143400000|2021-06-08 09:10:00|989.8|989.8|990|989.6|990|989.8|989.8|989.6|927
1623143440000|2021-06-08 09:10:40||989.8||989.6||989.8||989.6|0
1623143490000|2021-06-08 09:11:30||989.8||989.8||989.8||989.6|0
1623143500000|2021-06-08 09:11:40|989.8|989.6|990|989.6|990|989.8|989.8|989.6|226
1623143510000|2021-06-08 09:11:50||989.8||989.8||989.8||989.8|70
1623143520000|2021-06-08 09:12:00||989.6||989.6||989.6||989.6|27
1623143540000|2021-06-08 09:12:20|990.2|989.8|990.2|990|990.2|990|990.2|989.8|6296
1623143560000|2021-06-08 09:12:40|990|989.8|990.2|990|990.2|990|990|989.8|2491
1623143570000|2021-06-08 09:12:50|990|989.8|990|989.6|990|990|990|989.6|3919
1623143620000|2021-06-08 09:13:40|989.8|989.4|989.8|989.4|989.8|989.6|989.6|989.4|5398
1623143650000|2021-06-08 09:14:10|990|989.6|990|989.8|990|989.8|990|989.6|1977
1623143660000|2021-06-08 09:14:20|990.2|990|990.4|990|990.4|990|990.2|990|2974
1623143680000|2021-06-08 09:14:40|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|0
1623143690000|2021-06-08 09:14:50||990.4||990.2||990.4||990.2|0
1623143700000|2021-06-08 09:15:00|990.8|990.4|990.8|990.4|990.8|990.6|990.8|990.4|831
1623143730000|2021-06-08 09:15:30|990.6|990.2|990.2|990|990.6|990.2|990.2|990|6353
1623143740000|2021-06-08 09:15:40|990.4|990.2|990.6|990.2|990.6|990.2|990.4|990.2|633
1623143750000|2021-06-08 09:15:50|990.4||990.6||990.6||990.4||3145
1623143760000|2021-06-08 09:16:00|990.8|990.4|990.8|990.4|990.8|990.6|990.8|990.4|1
1623143770000|2021-06-08 09:16:10||990.6||990.6||990.6||990.6|0
1623143780000|2021-06-08 09:16:20||990.4||990.4||990.4||990.4|158
1623143790000|2021-06-08 09:16:30|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|773
1623143830000|2021-06-08 09:17:10|990.8|990.4|991.2|991|991.4|991|990.8|990.4|12755
1623143840000|2021-06-08 09:17:20||990.8||990.8||990.8||990.8|472
1623143860000|2021-06-08 09:17:40|991||991||991||991||0
1623143870000|2021-06-08 09:17:50||990.6||990.6||990.6||990.6|281
1623143880000|2021-06-08 09:18:00||990.8||990.8||990.8||990.8|500
1623143900000|2021-06-08 09:18:20|990.8|990.6|990.8|990.6|990.8|990.6|990.6|990.4|10274
1623143920000|2021-06-08 09:18:40|990.6|990.4|990.6|990.2|990.6|990.4|990.4|990.2|18386
1623143930000|2021-06-08 09:18:50|990.4||990.4||990.4||990.4||0
1623143940000|2021-06-08 09:19:00|990.2|990|990.4|990|990.4|990.2|990|989.8|5038
1623143950000|2021-06-08 09:19:10|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.8|1134
1623143970000|2021-06-08 09:19:30||990||989.8||990||989.8|0
1623143980000|2021-06-08 09:19:40||990||989.8||990||989.8|0
1623144000000|2021-06-08 09:20:00|990.4|990|990.4|990|990.4|990.2|990.4|990|1012
1623144030000|2021-06-08 09:20:30|990.6|990.2|990.6|990.2|990.6|990.4|990.6|990.2|2784
1623144040000|2021-06-08 09:20:40|||||||||220
1623144050000|2021-06-08 09:20:50|990.4|990.4|990.6|990.2|990.6|990.4|990.4|990.2|0
1623144070000|2021-06-08 09:21:10|||||||||1680
1623144100000|2021-06-08 09:21:40|990.4|990|990.2|989.8|990.6|990|990.2|989.8|4455
1623144120000|2021-06-08 09:22:00|990.4|990|990.4|990|990.4|990|990.4|990|2470
1623144130000|2021-06-08 09:22:10|990.6|990.2|990.4|990.2|990.6|990.2|990.4|990.2|225
1623144140000|2021-06-08 09:22:20|990.2|990|990.4|990.2|990.4|990.2|990.2|990|517
1623144150000|2021-06-08 09:22:30||990||990||990||990|0
1623144160000|2021-06-08 09:22:40||990.2||990||990.2||990|1500
1623144190000|2021-06-08 09:23:10|990.6|990.2|990.8|990.4|990.8|990.4|990.6|990.2|3116
1623144220000|2021-06-08 09:23:40|990.6|990.6|990.8|990.4|990.8|990.6|990.6|990.4|22762
1623144250000|2021-06-08 09:24:10|990.6|990.2|990.6|990.4|990.8|990.4|990.4|990.2|3882
1623144260000|2021-06-08 09:24:20|990.8||990.8||990.8||990.8||0
1623144270000|2021-06-08 09:24:30|990.6||990.8||990.8||990.6||3385
1623144300000|2021-06-08 09:25:00|991|990.6|991.6|991.2|991.8|991.4|991|990.4|20429
1623144310000|2021-06-08 09:25:10|991.8|991.4|991.6|991.2|991.8|991.4|991.6|991.2|373
1623144320000|2021-06-08 09:25:20|991.8|991.4|991.8|991.4|991.8|991.4|991.8|991.4|0
1623144330000|2021-06-08 09:25:30|991.6|991.2|991.2|991|991.6|991.2|991.2|991|3328
1623144340000|2021-06-08 09:25:40|991|990.8|991|990.6|991|990.8|990.8|990.6|1607
1623144360000|2021-06-08 09:26:00|990.8|990.4|990.6|990.2|990.8|990.4|990.6|990.2|12021
1623144370000|2021-06-08 09:26:10|990.4|990|990.6|990.2|990.6|990.2|990.2|990|2848
1623144380000|2021-06-08 09:26:20|990.4|990|990.4|990.2|990.6|990.2|990.4|990|4478
1623144390000|2021-06-08 09:26:30||990||990||990||990|510
1623144410000|2021-06-08 09:26:50|990.2||990.4||990.4||990.2||266
1623144420000|2021-06-08 09:27:00||990.2||990.2||990.2||990.2|0
1623144430000|2021-06-08 09:27:10|||||||||1000
1623144440000|2021-06-08 09:27:20|990.6|990.4|990.6|990.4|990.6|990.4|990.6|990.4|994
1623144460000|2021-06-08 09:27:40|990.4|990.2|990.2|990|990.6|990.4|990.2|990|2303
1623144470000|2021-06-08 09:27:50|990|989.8|990|989.8|990|989.8|990|989.8|1727
1623144480000|2021-06-08 09:28:00||989.6||989.6||989.6||989.6|2526
1623144500000|2021-06-08 09:28:20|989.8|989.8|989.8|989.4|990|989.8|989.6|989.4|5120
1623144520000|2021-06-08 09:28:40|990|989.6|990|989.6|990|989.8|989.8|989.6|4266
1623144530000|2021-06-08 09:28:50|989.8|989.4|989.8|989.4|989.8|989.4|989.6|989.4|2100
1623144540000|2021-06-08 09:29:00|990|989.6|990|989.6|990|989.6|990|989.6|50
1623144550000|2021-06-08 09:29:10|989.8|989.4|989.8|989.4|989.8|989.4|989.8|989.4|0
1623144560000|2021-06-08 09:29:20|989.6|989.2|989.6|989.2|989.8|989.2|989.4|989.2|2364
1623144570000|2021-06-08 09:29:30|989.8|989.4|989.8|989.4|989.8|989.6|989.6|989.4|8922
1623144590000|2021-06-08 09:29:50|990|989.6|990|989.8|990|989.8|990|989.6|3994
1623144600000|2021-06-08 09:30:00|990.2|990|990.4|990|990.4|990|990.2|990|2084
1623144610000|2021-06-08 09:30:10|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.8|943
1623144620000|2021-06-08 09:30:20|990|989.6|989.8|989.6|990|989.6|989.8|989.6|697
1623144630000|2021-06-08 09:30:30||989.4||989.4||989.4||989.4|624
1623144640000|2021-06-08 09:30:40|989.6||989.6||989.6||989.6||895
1623144650000|2021-06-08 09:30:50|989.8||989.8||989.8||989.8||1924
1623144690000|2021-06-08 09:31:30|989.6|989.2|989.6|989.2|989.6|989.2|989.6|989.2|5825
1623144700000|2021-06-08 09:31:40|||||||||700
1623144720000|2021-06-08 09:32:00|989.4|989|989.2|989|989.6|989|989.2|989|1474
1623144730000|2021-06-08 09:32:10|989.4|989.2|989.4|989|989.4|989.2|989.4|989|3702
1623144740000|2021-06-08 09:32:20|||||||||102
1623144760000|2021-06-08 09:32:40||989.2||989.2||989.2||989.2|0
1623144780000|2021-06-08 09:33:00|989.6|989.4|990|989.6|990|989.6|989.6|989.4|2921
1623144790000|2021-06-08 09:33:10|989.8|989.4|989.8|989.4|989.8|989.6|989.8|989.4|0
1623144800000|2021-06-08 09:33:20|990|989.6|990|989.6|990|989.6|990|989.6|0
1623144810000|2021-06-08 09:33:30|989.8|989.8|990|989.8|990|989.8|989.8|989.8|0
1623144820000|2021-06-08 09:33:40|989.8|989.6|990|989.6|990|989.6|989.8|989.6|2491
1623144850000|2021-06-08 09:34:10|989.8|989.8|990|989.8|990|989.8|989.8|989.8|524
1623144860000|2021-06-08 09:34:20|990.2||990.2||990.2||990.2||1714
1623144880000|2021-06-08 09:34:40|990.4|990|990.4|990|990.4|990.2|990.4|990|763
1623144890000|2021-06-08 09:34:50|990.2|989.8|990.2|989.8|990.2|989.8|990.2|989.8|1500
1623144900000|2021-06-08 09:35:00|990||990||990||990||0
1623144920000|2021-06-08 09:35:20|990.2|990|990.2|990|990.2|990|990.2|990|1775
1623144930000|2021-06-08 09:35:30|990.4|990.2|990.4|990|990.4|990.2|990.4|990|2527
1623144960000|2021-06-08 09:36:00|||||||||71
1623145020000|2021-06-08 09:37:00|990.2||990.4||990.4||990.2||0
1623145030000|2021-06-08 09:37:10|990.6|990.2|990.6|990.2|990.6|990.2|990.6|990.2|1491
1623145060000|2021-06-08 09:37:40|990.4||990.4||990.4||990.4||0
1623145070000|2021-06-08 09:37:50|990.2|990|990.4|990|990.4|990|990.2|990|10
1623145080000|2021-06-08 09:38:00|||||||||81
1623145160000|2021-06-08 09:39:20||990.2||990.2||990.2||990.2|0
1623145170000|2021-06-08 09:39:30||990||990||990||990|0
1623145180000|2021-06-08 09:39:40||990.2||990.2||990.2||990.2|0
1623145190000|2021-06-08 09:39:50||990||990||990||990|0
1623145250000|2021-06-08 09:40:50||990.2||990.2||990.2||990.2|0
1623145260000|2021-06-08 09:41:00||990||990||990||990|0
1623145280000|2021-06-08 09:41:20|990.6|990.2|990.4|990|990.6|990.2|990.4|990|3610
1623145330000|2021-06-08 09:42:10||990.2||990||990.2||990|163
1623145350000|2021-06-08 09:42:30|990.2|989.8|989.8|989.4|990.4|989.8|989.6|989.4|7212
1623145380000|2021-06-08 09:43:00|989.6||989.6||989.6||989.6||332
1623145400000|2021-06-08 09:43:20|989.4|989.2|989.6|989.4|989.6|989.4|989.4|989.2|3183
1623145420000|2021-06-08 09:43:40|989.4|989.2|989.6|989.2|989.6|989.2|989.4|989.2|3923
1623145430000|2021-06-08 09:43:50|989.4|989|989.4|989|989.4|989|989.2|989|3215
1623145470000|2021-06-08 09:44:30|||||||||253
1623145500000|2021-06-08 09:45:00|989.6|989.2|989.8|989.4|989.8|989.6|989.6|989.2|7134
1623145520000|2021-06-08 09:45:20|989.6||989.8||989.8||989.6||0
1623145550000|2021-06-08 09:45:50|989.6|989.2|989.4|989.2|989.6|989.4|989.4|989.2|1533
1623145560000|2021-06-08 09:46:00|989.2|989|989.2|988.8|989.4|989|989|988.8|9424
1623145580000|2021-06-08 09:46:20|989.4|989|989.4|989|989.4|989|989.4|989|0
1623145610000|2021-06-08 09:46:50|989.6|989.2|989.8|989.4|989.8|989.4|989.6|989.2|6354
1623145630000|2021-06-08 09:47:10|989.6||989.8||989.8||989.6||1042
1623145660000|2021-06-08 09:47:40|990|989.6|990|989.6|990|989.8|990|989.6|2049
1623145680000|2021-06-08 09:48:00|989.8|989.2|989|988.8|990|989.2|988.8|988.6|65681
1623145690000|2021-06-08 09:48:10|||||||||1351
1623145710000|2021-06-08 09:48:30|988.8|988.6|989|988.6|989|988.6|988.8|988.6|4235
1623145720000|2021-06-08 09:48:40|988.8||988.8||989||988.8||681
1623145730000|2021-06-08 09:48:50|988.6|988.4|988.6|988.4|988.6|988.4|988.6|988.4|1763
1623145740000|2021-06-08 09:49:00|988.8|988.6|988.8|988.6|988.8|988.6|988.8|988.6|1166
1623145750000|2021-06-08 09:49:10|989|988.8|988.8|988.6|989.2|988.8|988.8|988.6|10055
1623145760000|2021-06-08 09:49:20|988.6|988.4|988.6|988.2|988.6|988.4|988.4|988.2|5141
1623145770000|2021-06-08 09:49:30|988.4||988.6||988.6||988.4||0
1623145790000|2021-06-08 09:49:50|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1623145810000|2021-06-08 09:50:10|988.6|988.2|988.6|988.2|988.6|988.4|988.6|988.2|596
1623145820000|2021-06-08 09:50:20|988.8|988.4|988.8|988.4|988.8|988.4|988.8|988.4|0
1623145840000|2021-06-08 09:50:40|989|988.6|989|988.6|989|988.8|988.8|988.6|2803
1623145850000|2021-06-08 09:50:50|989.2|988.8|989.2|988.8|989.4|989|989.2|988.8|6697
1623145860000|2021-06-08 09:51:00|||||||||1636
1623145870000|2021-06-08 09:51:10|989.4|989|989.2|988.8|989.4|989|989.2|988.8|6221
1623145900000|2021-06-08 09:51:40|989.4|989|989.2|988.8|989.6|989.2|989.2|988.8|15210
1623145940000|2021-06-08 09:52:20|989|988.6|989|988.6|989|988.8|988.8|988.6|9755
1623145970000|2021-06-08 09:52:50|||||||||100
1623145980000|2021-06-08 09:53:00|988.8||988.8||989||988.8||1425
1623145990000|2021-06-08 09:53:10|989||989||989||989||993
1623146020000|2021-06-08 09:53:40|988.8|988.4|988.6|988.4|989|988.4|988.6|988.4|3761
1623146030000|2021-06-08 09:53:50||988.2||988.2||988.2||988.2|174
1623146070000|2021-06-08 09:54:30||988.4||988.2||988.4||988.2|1907
1623146100000|2021-06-08 09:55:00|988.8|988.4|988.6|988.4|988.8|988.4|988.6|988.4|2236
1623146110000|2021-06-08 09:55:10||988.2||988.2||988.2||988.2|267
1623146130000|2021-06-08 09:55:30|988.4|988|988.2|988|988.4|988.2|988.2|988|6184
1623146170000|2021-06-08 09:56:10|988|987.8|988|987.6|988.2|988|988|987.6|14515
1623146200000|2021-06-08 09:56:40||987.8||987.8||987.8||987.8|0
1623146210000|2021-06-08 09:56:50|988.2|988|988.2|988|988.2|988|988.2|988|2082
1623146220000|2021-06-08 09:57:00|988.4||988.2||988.4||988.2||4422
1623146270000|2021-06-08 09:57:50|988|987.8|988.2|987.8|988.2|987.8|988|987.8|1769
1623146280000|2021-06-08 09:58:00|988|987.6|988|987.6|988|987.6|988|987.6|0
1623146290000|2021-06-08 09:58:10|987.8||987.8||987.8||987.8||0
1623146310000|2021-06-08 09:58:30|988|987.4|987.8|987.4|988|987.6|987.6|987.4|4786
1623146320000|2021-06-08 09:58:40|987.6||987.8||987.8||987.6||723
1623146350000|2021-06-08 09:59:10|987.6||987.8||987.8||987.6||1542
1623146400000|2021-06-08 10:00:00|987.6||987.6||987.6||987.6||229
1623146420000|2021-06-08 10:00:20|||||||||1393
1623146440000|2021-06-08 10:00:40|987.8||987.6||987.8||987.6||9733
1623146460000|2021-06-08 10:01:00|987.4|987.2|987.6|987.2|987.6|987.4|987.4|987.2|2218
1623146480000|2021-06-08 10:01:20||987.4||987.2||987.4||987.2|0
1623146490000|2021-06-08 10:01:30|987.4||987.4||987.4||987.4||3885
1623146500000|2021-06-08 10:01:40|987.2|987|987.2|986.8|987.2|987|987.2|986.8|1152
1623146510000|2021-06-08 10:01:50||987||986.8||987||986.8|0
1623146610000|2021-06-08 10:03:30|987|986.6|987|986.6|987.2|986.6|986.8|986.6|2276
1623146620000|2021-06-08 10:03:40||986.8||986.8||986.8||986.8|243
1623146640000|2021-06-08 10:04:00||986.6||986.6||986.6||986.6|0
1623146650000|2021-06-08 10:04:10|987.2|986.8|987|986.8|987.2|987|987|986.8|6613
1623146660000|2021-06-08 10:04:20|986.8|986.6|986.8|986.6|986.8|986.6|986.8|986.6|2559
1623146690000|2021-06-08 10:04:50|986.6|986.4|986.8|986.4|986.8|986.4|986.6|986.4|341
1623146710000|2021-06-08 10:05:10|986.6||986.6||986.6||986.6||0
1623146720000|2021-06-08 10:05:20|986.4|986.2|986.6|986.2|986.6|986.2|986.4|986.2|657
1623146730000|2021-06-08 10:05:30|986.4||986.6||986.6||986.4||1208
1623146750000|2021-06-08 10:05:50|986.4|986|986|985.6|986.4|986|986|985.6|8700
1623146760000|2021-06-08 10:06:00|985.8|985.4|985.8|985.4|985.8|985.4|985.8|985.4|0
1623146820000|2021-06-08 10:07:00|986|985.6|986|985.6|986|985.8|986|985.6|2614
1623146830000|2021-06-08 10:07:10|985.8||986||986||985.8||5820
1623146840000|2021-06-08 10:07:20|985.8|985.4|985.8|985.4|986|985.4|985.8|985.4|900
1623146850000|2021-06-08 10:07:30|985.6|985.2|985.8|985.4|985.8|985.4|985.6|985.2|8658
1623146860000|2021-06-08 10:07:40|985.6|985.6|985.4|985.2|985.6|985.6|985.4|985.2|9563
1623146870000|2021-06-08 10:07:50|985.6||985.4||985.6||985.4||1485
1623146890000|2021-06-08 10:08:10|985.2|985|985.2|985|985.2|985|985.2|985|8800
1623146900000|2021-06-08 10:08:20|985|984.8|985.2|984.8|985.2|984.8|985|984.8|2604
1623146940000|2021-06-08 10:09:00|985.4|985|985.2|984.8|985.4|985.2|985.2|984.8|8571
1623146980000|2021-06-08 10:09:40||985||984.8||985||984.8|0
1623147040000|2021-06-08 10:10:40|985|984.6|984.8|984.6|985|984.6|984.8|984.6|7163
1623147050000|2021-06-08 10:10:50|984.6|984.4|984.8|984.6|984.8|984.6|984.6|984.4|4367
1623147060000|2021-06-08 10:11:00|985|984.8|985|984.6|985|984.8|985|984.6|4137
1623147170000|2021-06-08 10:12:50|984.8||984.8||984.8||984.8||0
1623147180000|2021-06-08 10:13:00|985||985||985||985||459
1623147190000|2021-06-08 10:13:10||984.8||984.8||984.8||984.8|759
1623147200000|2021-06-08 10:13:20|984.8|984.6|985|984.6|985|984.6|984.8|984.6|924
1623147220000|2021-06-08 10:13:40|984.8||985||985||984.8||0
1623147240000|2021-06-08 10:14:00|984.8||984.8||984.8||984.8||7988
1623147250000|2021-06-08 10:14:10|984.6|984.4|984.6|984.4|984.6|984.4|984.6|984.4|4218
1623147260000|2021-06-08 10:14:20|984.4|984.2|984.6|984.2|984.8|984.4|984.4|984.2|15548
1623147280000|2021-06-08 10:14:40||984.4||984.2||984.4||984.2|110
1623147300000|2021-06-08 10:15:00|984.4|984|984.2|984|984.4|984|984.2|984|1160
1623147310000|2021-06-08 10:15:10|984.4|984.2|984.4|984|984.4|984.2|984.4|984|645
1623147320000|2021-06-08 10:15:20|984.2|984.2|984.4|984.2|984.4|984.2|984.2|984.2|1704
1623147330000|2021-06-08 10:15:30|984.6|984|984.4|984|984.6|984|984.4|984|4969
1623147340000|2021-06-08 10:15:40|984.2|983.8|984.2|983.8|984.4|983.8|984|983.8|3817
1623147350000|2021-06-08 10:15:50|984|983.6|983.8|983.4|984|983.6|983.6|983.4|1470
1623147360000|2021-06-08 10:16:00|983.6|983.2|983.2|982.8|983.8|983.4|983.2|982.8|9548
1623147370000|2021-06-08 10:16:10|983|982.6|982.8|982.4|983|982.6|982.8|982.4|255
1623147380000|2021-06-08 10:16:20|982.6|982.2|982.6|982.2|982.6|982.2|982.4|982.2|0
1623147390000|2021-06-08 10:16:30|982.8|982.4|983|982.6|983|982.6|982.8|982.4|2105
1623147400000|2021-06-08 10:16:40|983.2|982.8|983.2|983|983.2|983|983.2|982.8|10243
1623147410000|2021-06-08 10:16:50|983.4|983.2|983.2|982.8|983.6|983.4|983.2|982.8|7064
1623147420000|2021-06-08 10:17:00|983|982.6|983|982.6|983|982.6|982.8|982.6|3982
1623147430000|2021-06-08 10:17:10|982.8|982.4|982.4|982|982.8|982.4|982.2|982|13396
1623147440000|2021-06-08 10:17:20|982.2|981.8|982|981.8|982.2|982|982|981.6|26361
1623147450000|2021-06-08 10:17:30|981.8|981.6|982.2|981.8|982.2|982|981.8|981.6|7300
1623147470000|2021-06-08 10:17:50|982.4|982|982.6|982.2|982.8|982.4|982.4|982|14847
1623147480000|2021-06-08 10:18:00|982.8|982.4|982.8|982.4|983|982.6|982.8|982.4|258
1623147490000|2021-06-08 10:18:10|983|982.6|982.8|982.4|983|982.6|982.8|982.4|240
1623147500000|2021-06-08 10:18:20|983|982.6|982.8|982.6|983|982.6|982.8|982.6|0
1623147510000|2021-06-08 10:18:30|983||983||983||982.8||0
1623147530000|2021-06-08 10:18:50|982.8||982.8||982.8||982.8||0
1623147540000|2021-06-08 10:19:00|983||983||983||983||0
1623147560000|2021-06-08 10:19:20|982.8|982.4|982.6|982.2|982.8|982.6|982.6|982.2|4253
1623147570000|2021-06-08 10:19:30|982.4|982.4|982.6|982.2|982.6|982.4|982.4|982.2|2200
1623147580000|2021-06-08 10:19:40|982.4||982.4||982.4||982.4||0
1623147600000|2021-06-08 10:20:00|982.2|982|982.4|982|982.4|982|982.2|982|902
1623147610000|2021-06-08 10:20:10|982.2||982.2||982.2||982.2||0
1623147620000|2021-06-08 10:20:20|||||||||202
1623147630000|2021-06-08 10:20:30|||||||||407
1623147640000|2021-06-08 10:20:40|982.4|982.2|982.6|982.4|982.6|982.4|982.4|982.2|12483
1623147650000|2021-06-08 10:20:50|||||||||76
1623147660000|2021-06-08 10:21:00|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|3066
1623147680000|2021-06-08 10:21:20|983|982.8|983.4|983|983.4|983|983|982.8|3690
1623147690000|2021-06-08 10:21:30|983.6|983.2|983.6|983.2|983.8|983.6|983.6|983.2|4620
1623147700000|2021-06-08 10:21:40|983.4|983|983.4|983|983.4|983|983.4|983|0
1623147710000|2021-06-08 10:21:50|983.2|982.8|983.2|982.8|983.2|983|983.2|982.8|14469
1623147720000|2021-06-08 10:22:00|983|982.6|983|982.8|983|982.8|982.8|982.4|1871
1623147740000|2021-06-08 10:22:20|983.2||983.2||983.2||983.2||1596
1623147750000|2021-06-08 10:22:30|983||983.2||983.2||983||0
1623147760000|2021-06-08 10:22:40|983|982.6|983|982.6|983.2|982.6|982.8|982.6|1076
1623147780000|2021-06-08 10:23:00|983.2|982.8|983.2|982.8|983.4|983|983|982.8|6383
1623147830000|2021-06-08 10:23:50|983|982.6|982.6|982.2|983|982.6|982.6|982.2|3580
1623147840000|2021-06-08 10:24:00|982.4|982|982.4|982|982.4|982|982.2|982|4264
1623147850000|2021-06-08 10:24:10|982.2|981.8|982|981.8|982.2|981.8|982|981.8|1149
1623147860000|2021-06-08 10:24:20|982.2|982|982.2|982|982.2|982|982.2|981.8|1401
1623147870000|2021-06-08 10:24:30|982|981.8|982|981.8|982|981.8|982|981.8|150
1623147900000|2021-06-08 10:25:00|981.8|981.6|981.8|981.6|981.8|981.6|981.6|981.4|184
1623147910000|2021-06-08 10:25:10|981.6|981.4|981.8|981.4|981.8|981.4|981.6|981.4|1921
1623147960000|2021-06-08 10:26:00|982|981.6|982|981.8|982|981.8|982|981.6|1633
1623147970000|2021-06-08 10:26:10|982.2|982|982|981.8|982.4|982.2|982|981.8|3191
1623147980000|2021-06-08 10:26:20|981.8|981.6|982|981.6|982|981.8|981.8|981.6|2
1623147990000|2021-06-08 10:26:30|982.2|981.8|982.2|981.8|982.2|981.8|982|981.8|262
1623148000000|2021-06-08 10:26:40|982|981.6|982.2|981.8|982.2|981.8|982|981.6|0
1623148010000|2021-06-08 10:26:50|982|981.6|981.8|981.6|982|981.6|981.8|981.6|172
1623148020000|2021-06-08 10:27:00|982|981.4|981.8|981.4|982|981.4|981.6|981.4|206
1623148040000|2021-06-08 10:27:20|981.6||981.8||981.8||981.6||0
1623148080000|2021-06-08 10:28:00||981.6||981.4||981.6||981.4|0
1623148100000|2021-06-08 10:28:20|981.6|981.2|981.8|981.4|981.8|981.4|981.4|981.2|3105
1623148120000|2021-06-08 10:28:40|981.6|981.2|981.6|981.4|981.8|981.4|981.4|981.2|2146
1623148130000|2021-06-08 10:28:50|981.8|981.2|981.6|981.2|981.8|981.2|981.4|981.2|2950
1623148140000|2021-06-08 10:29:00|981.4|981|981.2|980.8|981.6|981|981|980.8|21030
1623148150000|2021-06-08 10:29:10|981||981.2||981.2||981||598
1623148170000|2021-06-08 10:29:30|981||981.2||981.2||981||454
1623148180000|2021-06-08 10:29:40|981.4|981|981.2|980.8|981.4|981.2|981.2|980.8|17977
1623148190000|2021-06-08 10:29:50|981.4|981|980.8|980.6|981.4|981|980.8|980.6|6189
1623148200000|2021-06-08 10:30:00|980.6|980.4|980.6|980.4|980.6|980.4|980.6|980.4|2269
1623148210000|2021-06-08 10:30:10|980.8||980.6||980.8||980.6||1707
1623148220000|2021-06-08 10:30:20|980.8|980.6|980.6|980.4|980.8|980.6|980.6|980.4|8052
1623148240000|2021-06-08 10:30:40|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.4|119
1623148260000|2021-06-08 10:31:00|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|580
1623148280000|2021-06-08 10:31:20|980.6|980.6|980.8|980.6|980.8|980.6|980.6|980.6|703
1623148290000|2021-06-08 10:31:30||980.4||980.4||980.4||980.4|0
1623148300000|2021-06-08 10:31:40|980.6||980.8||980.8||980.6||0
1623148330000|2021-06-08 10:32:10|981.2|980.6|981.2|980.8|981.2|981|981|980.4|48542
1623148340000|2021-06-08 10:32:20|981.4|981|980.8|980.6|981.4|981|980.8|980.4|9579
1623148350000|2021-06-08 10:32:30|980.6|980.4|980.8|980.4|980.8|980.4|980.6|980.4|2366
1623148390000|2021-06-08 10:33:10|981|980.6|981|980.8|981|980.8|981|980.6|4363
1623148400000|2021-06-08 10:33:20||980.6||980.6||980.6||980.6|574
1623148420000|2021-06-08 10:33:40||980.8||980.6||980.8||980.6|0
1623148430000|2021-06-08 10:33:50|981.2|980.8|981.2|980.8|981.2|981|981|980.8|10969
1623148440000|2021-06-08 10:34:00|||||||||556
1623148450000|2021-06-08 10:34:10|981||981.2||981.2||981||0
1623148460000|2021-06-08 10:34:20|981.4|981|981.2|980.8|981.4|981.2|981|980.8|13948
1623148470000|2021-06-08 10:34:30|981.4|981|981.2|980.8|981.4|981.2|981|980.8|16577
1623148500000|2021-06-08 10:35:00|981||981.2||981.2||981||6016
1623148510000|2021-06-08 10:35:10|||||||||556
1623148520000|2021-06-08 10:35:20|981.4|981|981.2|981|981.4|981.2|981.2|981|5172
1623148530000|2021-06-08 10:35:30|981.4|981.2|981.2|980.8|981.4|981.2|981.2|980.8|11679
1623148540000|2021-06-08 10:35:40|981|980.6|981.2|980.8|981.4|981.2|980.8|980.6|21545
1623148550000|2021-06-08 10:35:50|981|980.6|981|980.6|981.2|980.6|980.8|980.6|5774
1623148580000|2021-06-08 10:36:20|980.8||981||981||980.8||1950
1623148590000|2021-06-08 10:36:30|980.8|980.4|980.6|980.4|981|980.4|980.6|980.4|5590
1623148600000|2021-06-08 10:36:40|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.4|3304
1623148610000|2021-06-08 10:36:50|981|980.8|981.2|981|981.4|981.2|981|980.6|21953
1623148620000|2021-06-08 10:37:00|981|980.8|981.2|980.8|981.2|980.8|981|980.8|801
1623148630000|2021-06-08 10:37:10|981.4|981|981.4|981|981.4|981|981.2|980.8|15075
1623148640000|2021-06-08 10:37:20|981.6|981.2|981|980.6|981.6|981.4|980.8|980.6|73225
1623148650000|2021-06-08 10:37:30|980.8|980.2|980.6|980.2|981|980.4|980.4|980.2|54221
1623148660000|2021-06-08 10:37:40|980.8|980.4|981|980.6|981|980.8|980.8|980.4|8073
1623148670000|2021-06-08 10:37:50|980.8|980.8|981|980.6|981|980.8|980.8|980.6|454
1623148680000|2021-06-08 10:38:00|980.8|980.4|980.6|980.4|980.8|980.6|980.6|980.4|4878
1623148690000|2021-06-08 10:38:10||980.2||980.4||980.4||980.2|0
1623148700000|2021-06-08 10:38:20||980.2||980.2||980.2||980.2|0
1623148730000|2021-06-08 10:38:50|||||||||51
1623148750000|2021-06-08 10:39:10|980.8|980.4|980.8|980.4|980.8|980.6|980.6|980.4|11654
1623148760000|2021-06-08 10:39:20|980.6|980.2|980.8|980.4|980.8|980.4|980.6|980.2|225
1623148780000|2021-06-08 10:39:40|981|980.6|981|980.8|981.2|981|981|980.6|12930
1623148810000|2021-06-08 10:40:10|981.2|981|981.2|980.8|981.6|981.2|981|980.8|20908
1623148820000|2021-06-08 10:40:20|981|980.6|981|980.6|981|980.6|981|980.6|7026
1623148860000|2021-06-08 10:41:00|980.8|980.4|980.6|980.4|980.8|980.6|980.6|980.2|10331
1623148870000|2021-06-08 10:41:10|980.8||980.6||980.8||980.6||578
1623148890000|2021-06-08 10:41:30|980.4|980.2|980.6|980.2|980.6|980.2|980.4|980.2|487
1623148900000|2021-06-08 10:41:40|980.4||980.6||980.6||980.4||338
1623148910000|2021-06-08 10:41:50||980.4||980.2||980.4||980.2|3388
1623148930000|2021-06-08 10:42:10||980.4||980.4||980.4||980.4|0
1623148940000|2021-06-08 10:42:20|980.8|980.6|981|980.6|981|980.8|980.8|980.6|5401
1623148960000|2021-06-08 10:42:40|981.2|980.8|981.2|981|981.4|981|981.2|980.8|6467
1623148970000|2021-06-08 10:42:50|981.4|980.8|981.6|981.2|981.6|981.2|981.4|980.8|2279
1623148980000|2021-06-08 10:43:00|981.8|981.4|981.8|981.4|981.8|981.4|981.8|981.4|2270
1623149000000|2021-06-08 10:43:20|981.6|981.2|981.4|981|981.6|981.2|981.4|981|6817
1623149040000|2021-06-08 10:44:00|981.6|981.2|981.8|981.4|981.8|981.4|981.6|981.2|2574
1623149060000|2021-06-08 10:44:20|981.6|981.2|981.8|981.4|981.8|981.6|981.6|981.2|1495
1623149110000|2021-06-08 10:45:10|982|981.6|982.2|981.8|982.2|982|982|981.6|4615
1623149130000|2021-06-08 10:45:30||982||982||982||982|469
1623149140000|2021-06-08 10:45:40|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|957
1623149150000|2021-06-08 10:45:50||982.4||982.2||982.4||982.2|0
1623149160000|2021-06-08 10:46:00||982.4||982.2||982.4||982.2|134
1623149180000|2021-06-08 10:46:20|982.4||982.4||982.4||982.4||680
1623149190000|2021-06-08 10:46:30|982.6||982.6||982.6||982.6||0
1623149210000|2021-06-08 10:46:50|982.4|982|982.4|982|982.4|982|982.2|982|418
1623149280000|2021-06-08 10:48:00|982.2|982.2|982.4|982|982.4|982.2|982.2|982|1100
1623149300000|2021-06-08 10:48:20|982.2||982.2||982.2||982.2||0
1623149310000|2021-06-08 10:48:30|982.4|982.2|982.4|982.2|982.4|982.2|982.4|982.2|1506
1623149330000|2021-06-08 10:48:50|||||||||175
1623149350000|2021-06-08 10:49:10|982.6|982.4|982.8|982.4|982.8|982.4|982.6|982.4|2462
1623149370000|2021-06-08 10:49:30|982.6|982.2|982.6|982.2|982.6|982.2|982.4|982.2|2853
1623149390000|2021-06-08 10:49:50|982.8|982.4|982.8|982.6|983|982.6|982.8|982.4|43
1623149400000|2021-06-08 10:50:00|983||983||983||983||0
1623149460000|2021-06-08 10:51:00|983.2|982.8|983.2|983|983.2|983|983.2|982.8|2096
1623149480000|2021-06-08 10:51:20|983|982.8|983|982.8|983.2|982.8|983|982.8|1911
1623149490000|2021-06-08 10:51:30|||||||||1
1623149520000|2021-06-08 10:52:00|982.8|982.6|982.8|982.6|982.8|982.6|982.8|982.6|529
1623149540000|2021-06-08 10:52:20|982.6|982.4|982.4|982.2|982.6|982.4|982.4|982.2|1671
1623149580000|2021-06-08 10:53:00|982.2|982|982.2|982|982.2|982|982.2|982|1595
1623149590000|2021-06-08 10:53:10||981.8||981.8||981.8||981.8|0
1623149600000|2021-06-08 10:53:20||982||981.8||982||981.8|0
1623149610000|2021-06-08 10:53:30|982.4|982|982.4|982|982.4|982|982.4|982|1497
1623149620000|2021-06-08 10:53:40|982.2||982.2||982.2||982.2||0
1623149630000|2021-06-08 10:53:50|982.4||982.2||982.4||982.2||238
1623149640000|2021-06-08 10:54:00|982.4||982.4||982.4||982.4||0
1623149670000|2021-06-08 10:54:30|982.2||982.4||982.4||982.2||0
1623149680000|2021-06-08 10:54:40||982.2||982||982.2||982|250
1623149780000|2021-06-08 10:56:20|982.2|981.8|981.8|981.4|982.2|981.8|981.6|981.4|11402
1623149790000|2021-06-08 10:56:30|982|981.6|981.6|981.4|982|981.6|981.6|981.4|731
1623149800000|2021-06-08 10:56:40|981.8|981.6|981.8|981.4|981.8|981.6|981.6|981.4|1373
1623149840000|2021-06-08 10:57:20|981.6||981.6||981.8||981.6||287
1623149880000|2021-06-08 10:58:00|981.4|981.2|981.8|981.4|981.8|981.4|981.4|981.2|325
1623149920000|2021-06-08 10:58:40|981.6|981.6|982|981.6|982|981.8|981.6|981.6|2903
1623149940000|2021-06-08 10:59:00|982.2|981.8|982.2|981.8|982.2|982|982.2|981.8|4649
1623149970000|2021-06-08 10:59:30|982|981.6|982|981.6|982|981.6|982|981.6|685
1623149980000|2021-06-08 10:59:40||981.8||981.6||981.8||981.6|1166
1623149990000|2021-06-08 10:59:50|981.8|981.4|981.8|981.4|981.8|981.4|981.6|981.4|3932
1623150000000|2021-06-08 11:00:00|981.6|981.2|981.6|981.2|981.8|981.4|981.4|981.2|45480
1623150010000|2021-06-08 11:00:10|981.4||981.6||981.6||981.4||2781
1623150020000|2021-06-08 11:00:20|981.4||981.4||981.6||981.4||813
1623150040000|2021-06-08 11:00:40|981.2|981|981.2|981|981.4|981|981.2|981|2183
1623150120000|2021-06-08 11:02:00|981|980.8|981.2|981|981.2|981|981|980.8|9418
1623150160000|2021-06-08 11:02:40|981.4|981.2|981.4|981|981.4|981.2|981.4|981|4230
1623150170000|2021-06-08 11:02:50||981.2||981||981.2||981|1616
1623150180000|2021-06-08 11:03:00|981.2|980.8|980.8|980.6|981.2|980.8|980.8|980.6|14182
1623150190000|2021-06-08 11:03:10|981|980.8|981|980.6|981|980.8|981|980.6|4817
1623150200000|2021-06-08 11:03:20||980.8||980.8||980.8||980.8|4500
1623150210000|2021-06-08 11:03:30||980.6||980.6||980.6||980.6|0
1623150250000|2021-06-08 11:04:10||980.8||980.8||980.8||980.6|100
1623150260000|2021-06-08 11:04:20|981.2|981|980.8|980.4|981.2|981|980.8|980.4|4508
1623150270000|2021-06-08 11:04:30|980.6||980.6||980.6||980.6||0
1623150280000|2021-06-08 11:04:40|||||||||202
1623150290000|2021-06-08 11:04:50|981|980.8|980.8|980.4|981|980.8|980.8|980.4|17224
1623150340000|2021-06-08 11:05:40|981|980.6|981|980.8|981|980.8|981|980.6|2436
1623150350000|2021-06-08 11:05:50|980.8|980.6|980.6|980.4|981|980.6|980.6|980.4|822
1623150360000|2021-06-08 11:06:00|980.8|980.6|980.8|980.6|980.8|980.6|980.8|980.6|659
1623150370000|2021-06-08 11:06:10|||||||||387
1623150380000|2021-06-08 11:06:20|981||980.8||981||980.8||3015
1623150390000|2021-06-08 11:06:30|981|980.8|981|980.8|981|980.8|981|980.6|994
1623150400000|2021-06-08 11:06:40|981.2|981|981.4|981|981.4|981|981.2|981|4533
1623150490000|2021-06-08 11:08:10|981.2|980.8|981.2|980.8|981.2|980.8|981|980.8|1146
1623150520000|2021-06-08 11:08:40|981.4|981|981.4|981|981.4|981|981.4|981|1959
1623150530000|2021-06-08 11:08:50|981.6|981.2|981.6|981.2|981.6|981.4|981.4|981.2|9379
1623150580000|2021-06-08 11:09:40|981.8|981.4|981.6|981.2|981.8|981.4|981.4|981.2|9521
1623150600000|2021-06-08 11:10:00|981.4|981|981.4|981|981.4|981|981.4|981|680
1623150640000|2021-06-08 11:10:40|981.6|981.2|981.6|981.2|981.6|981.4|981.4|981|18273
1623150670000|2021-06-08 11:11:10|||||||||480
1623150680000|2021-06-08 11:11:20|981.4|981|981.4|981|981.4|981|981.2|981|674
1623150700000|2021-06-08 11:11:40|981.6|981.2|981.6|981.2|981.6|981.4|981.6|981.2|2087
1623150720000|2021-06-08 11:12:00||981.4||981.2||981.4||981.2|0
1623150770000|2021-06-08 11:12:50|981.4|981.4|981.4|981.2|981.4|981.4|981.2|981|4798
1623150790000|2021-06-08 11:13:10|||||||||2064
1623150800000|2021-06-08 11:13:20|981.2|981|981.2|981|981.4|981|981.2|981|1551
1623150810000|2021-06-08 11:13:30|981.4|981.2|981.4|981|981.4|981.2|981.4|981|1146
1623150840000|2021-06-08 11:14:00|981.6|981.2|981.6|981.4|981.6|981.4|981.6|981.2|4933
1623150860000|2021-06-08 11:14:20|981.4|981.2|981.6|981.4|981.6|981.4|981.4|981.2|1543
1623150890000|2021-06-08 11:14:50|981.8|981.6|982|981.6|982|981.8|981.8|981.6|12925
1623150900000|2021-06-08 11:15:00|982.2|981.8|982.4|982|982.4|982|982.2|981.8|2280
1623150910000|2021-06-08 11:15:10|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|117
1623150920000|2021-06-08 11:15:20|982||982.2||982.2||982||316
1623150960000|2021-06-08 11:16:00|982|981.6|982|981.6|982|981.8|981.8|981.6|1463
1623150980000|2021-06-08 11:16:20|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|51
1623150990000|2021-06-08 11:16:30||982||982||982||982|0
1623151000000|2021-06-08 11:16:40|982|981.8|982.2|981.8|982.2|981.8|982|981.8|1683
1623151010000|2021-06-08 11:16:50|982|981.6|982|981.8|982|981.8|982|981.6|5402
1623151020000|2021-06-08 11:17:00|982.2||982.2||982.2||982.2||0
1623151050000|2021-06-08 11:17:30||982||982||982||982|370
1623151060000|2021-06-08 11:17:40||981.8||981.8||981.8||981.8|0
1623151090000|2021-06-08 11:18:10|982|981.6|982.2|981.8|982.2|981.8|982|981.6|2931
1623151100000|2021-06-08 11:18:20|982.4|982|982.4|982|982.4|982|982.4|982|3373
1623151130000|2021-06-08 11:18:50|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|152
1623151170000|2021-06-08 11:19:30|||||||||2000
1623151190000|2021-06-08 11:19:50|982.4|982|982.4|982|982.4|982|982.2|982|1115
1623151200000|2021-06-08 11:20:00|982.6|982.2|982.6|982.2|982.6|982.2|982.6|982.2|0
1623151220000|2021-06-08 11:20:20|982.4|982.4|982.6|982.2|982.6|982.4|982.4|982|767
1623151250000|2021-06-08 11:20:50|982.4|982|982.4|982|982.4|982|982.4|982|0
1623151260000|2021-06-08 11:21:00|982.2|981.8|982.2|981.8|982.2|981.8|982|981.8|754
1623151280000|2021-06-08 11:21:20|982||982.2||982.2||982||930
1623151290000|2021-06-08 11:21:30|982.4|982|982.4|982|982.4|982|982.4|982|1312
1623151310000|2021-06-08 11:21:50|982.2|981.8|982|981.8|982.2|981.8|982|981.8|4412
1623151320000|2021-06-08 11:22:00|982.2|982|982.2|981.8|982.2|982|982.2|981.8|2880
1623151380000|2021-06-08 11:23:00|982.4|982|982.4|982|982.4|982|982.4|982|760
1623151410000|2021-06-08 11:23:30||982.2||982.2||982.2||982.2|0
1623151460000|2021-06-08 11:24:20|982.6|982.4|982.6|982.4|982.6|982.4|982.6|982.2|982
1623151470000|2021-06-08 11:24:30||982.2||982.2||982.2||982.2|1668
1623151490000|2021-06-08 11:24:50||982.4||982.2||982.4||982.2|0
1623151500000|2021-06-08 11:25:00|982.4|982.4|982.2|982|982.4|982.4|982.2|982|1582
1623151520000|2021-06-08 11:25:20||981.8||981.8||981.8||981.8|0
1623151530000|2021-06-08 11:25:30|982.4|982|982.4|982|982.4|982|982.4|982|0
1623151570000|2021-06-08 11:26:10|982.2|981.8|982.2|981.8|982.2|981.8|982.2|981.8|223
1623151590000|2021-06-08 11:26:30||982||982||982||982|0
1623151600000|2021-06-08 11:26:40|||||||||50
1623151620000|2021-06-08 11:27:00|982.4||982.2||982.4||982.2||1281
1623151630000|2021-06-08 11:27:10|||||||||3332
1623151690000|2021-06-08 11:28:10|982.4|982.2|982.4|982|982.4|982.2|982.2|982|2552
1623151720000|2021-06-08 11:28:40|982.2|982.2|982.4|982|982.4|982.2|982.2|982|1171
1623151760000|2021-06-08 11:29:20|982.6|982.2|982.8|982.6|982.8|982.6|982.6|982.2|6633
1623151770000|2021-06-08 11:29:30|983|982.8|983.2|982.8|983.2|982.8|983|982.8|324
1623151790000|2021-06-08 11:29:50|983.4|983|983.2|983|983.4|983|983.2|983|1846
1623151800000|2021-06-08 11:30:00|983|982.8|982.6|982.4|983.2|982.8|982.6|982.4|9110
1623151810000|2021-06-08 11:30:10|982.4|982.2|982.6|982.2|982.6|982.2|982.4|982.2|225
1623151840000|2021-06-08 11:30:40|982.4|982|982.4|982|982.6|982.2|982.2|982|6472
1623151890000|2021-06-08 11:31:30|982.2|981.8|982.2|981.8|982.4|982|982|981.8|6154
1623151900000|2021-06-08 11:31:40|982||982.2||982.2||982||0
1623151940000|2021-06-08 11:32:20||982||982||982||982|0
1623151950000|2021-06-08 11:32:30|982.4|982.2|982.2|982|982.4|982.2|982.2|982|6370
1623151960000|2021-06-08 11:32:40||981.8||981.8||981.8||981.8|1161
1623151980000|2021-06-08 11:33:00|982|981.6|981.8|981.6|982.2|981.6|981.6|981.4|6690
1623151990000|2021-06-08 11:33:10||981.4||981.6||981.6||981.4|1149
1623152000000|2021-06-08 11:33:20|982|981.8|982|981.8|982|981.8|981.8|981.6|5525
1623152010000|2021-06-08 11:33:30|982.2|982|982|981.8|982.2|982|982|981.8|7400
1623152020000|2021-06-08 11:33:40|982.2|982|982.2|982|982.2|982|982|981.8|1359
1623152030000|2021-06-08 11:33:50|982|981.8|982.2|981.8|982.2|981.8|982|981.8|2197
1623152060000|2021-06-08 11:34:20|982|981.6|981.6|981.2|982|981.6|981.6|981.2|22326
1623152070000|2021-06-08 11:34:30|981.4|981.4|981.6|981.2|981.6|981.4|981.4|981.2|2572
1623152080000|2021-06-08 11:34:40|981.4|981.4|981.2|981|981.4|981.4|981.2|981|5439
1623152090000|2021-06-08 11:34:50|981|980.8|980.8|980.6|981|980.8|980.8|980.6|5731
1623152100000|2021-06-08 11:35:00|981|980.8|981.2|981|981.2|981|980.8|980.6|6295
1623152110000|2021-06-08 11:35:10|981|980.8|981.2|980.8|981.2|980.8|981|980.8|450
1623152120000|2021-06-08 11:35:20|981||981.2||981.2||981||240
1623152140000|2021-06-08 11:35:40|981|980.6|981|980.6|981|980.8|981|980.6|1073
1623152150000|2021-06-08 11:35:50|981.2|980.8|981.2|980.8|981.2|980.8|981|980.8|0
1623152160000|2021-06-08 11:36:00|981|980.6|981|980.6|981|980.6|981|980.6|2915
1623152170000|2021-06-08 11:36:10|981.2|980.8|981.2|980.8|981.2|981|981|980.6|9138
1623152180000|2021-06-08 11:36:20|981|981|981.2|981|981.2|981|981|981|1500
1623152230000|2021-06-08 11:37:10|981|980.8|981|980.8|981|980.8|981|980.8|3181
1623152240000|2021-06-08 11:37:20|980.8|980.6|981|980.6|981|980.6|980.8|980.6|2298
1623152250000|2021-06-08 11:37:30|980.8|980.4|980.8|980.4|980.8|980.4|980.8|980.4|859
1623152260000|2021-06-08 11:37:40|980.6|980.6|980.8|980.6|980.8|980.6|980.6|980.6|1984
1623152270000|2021-06-08 11:37:50|980.6|980.4|980.6|980.2|980.6|980.4|980.4|980.2|2506
1623152330000|2021-06-08 11:38:50|980.4||980.4||980.4||980.4||0
1623152400000|2021-06-08 11:40:00|980.6|980.4|980.2|980|980.6|980.4|980.2|980|73420
1623152410000|2021-06-08 11:40:10|980|979.8|979.2|978.8|980|979.8|979|978.8|131221
1623152420000|2021-06-08 11:40:20|979|978.6|978.8|978.4|979|978.8|978.6|978.4|10366
1623152470000|2021-06-08 11:41:10|978.6|978.6|978.8|978.4|979|978.8|978.6|978.4|37087
1623152480000|2021-06-08 11:41:20|979|978.6|979.6|979.4|979.6|979.4|979|978.6|20505
1623152490000|2021-06-08 11:41:30|979.4|979.2|979.4|979.2|979.4|979.2|979.4|979.2|0
1623152510000|2021-06-08 11:41:50|979.6|979.4|979.8|979.6|979.8|979.6|979.6|979.4|8377
1623152530000|2021-06-08 11:42:10|980||980||980||980||0
1623152560000|2021-06-08 11:42:40||979.8||979.8||979.8||979.6|439
1623152570000|2021-06-08 11:42:50||979.6||979.6||979.6||979.6|5
1623152580000|2021-06-08 11:43:00||979.8||979.8||979.8||979.8|0
1623152590000|2021-06-08 11:43:10||979.6||979.6||979.6||979.6|0
1623152610000|2021-06-08 11:43:30|979.8|979.4|979.4|979.2|980|979.4|979.4|979.2|8387
1623152630000|2021-06-08 11:43:50|979.6|979.4|979.4|979.2|979.8|979.4|979.4|979.2|14187
1623152640000|2021-06-08 11:44:00|979.6||979.4||979.6||979.4||2819
1623152660000|2021-06-08 11:44:20|979.6|979.4|979.6|979.4|979.6|979.4|979.4|979.2|2231
1623152670000|2021-06-08 11:44:30|979.4|979.2|979.4|979.2|979.6|979.2|979.4|979|3043
1623152690000|2021-06-08 11:44:50||979||979||979||979|0
1623152720000|2021-06-08 11:45:20|979.2||979.4||979.4||979.2||3251
1623152740000|2021-06-08 11:45:40|979.2||979.4||979.4||979.2||3859
1623152760000|2021-06-08 11:46:00|979.2|979.2|979.4|979|979.4|979.2|979.2|979|674
1623152810000|2021-06-08 11:46:50|||||||||1
1623152850000|2021-06-08 11:47:30|979.2|978.8|979|978.6|979.2|978.8|978.8|978.6|10148
1623152870000|2021-06-08 11:47:50|978.8|978.8|979|978.8|979|978.8|978.8|978.6|3167
1623152880000|2021-06-08 11:48:00|979.2|979|979.4|979.2|979.4|979.2|979.2|979|7440
1623152890000|2021-06-08 11:48:10||979||979||979||979|1828
1623152920000|2021-06-08 11:48:40|979.6|979.2|979.6|979.2|979.8|979.6|979.6|979|14457
1623152930000|2021-06-08 11:48:50|979.4|979.4|979.6|979.2|979.6|979.4|979.4|979.2|940
1623152940000|2021-06-08 11:49:00|979.8|979.4|979.8|979.4|979.8|979.6|979.6|979.4|4077
1623153010000|2021-06-08 11:50:10|979.6|979.2|979.6|979.4|979.8|979.4|979.6|979.2|6664
1623153020000|2021-06-08 11:50:20|979.8|979.6|980|979.6|980|979.6|979.6|979.6|12508
1623153030000|2021-06-08 11:50:30|979.8|979.4|979.8|979.4|979.8|979.4|979.8|979.4|3424
1623153040000|2021-06-08 11:50:40|979.6||979.8||979.8||979.6||65
1623153060000|2021-06-08 11:51:00|979.6|979.2|979.6|979.2|979.6|979.2|979.4|979.2|1981
1623153070000|2021-06-08 11:51:10|979.4|979|979.2|978.8|979.4|979|979.2|978.8|13125
1623153080000|2021-06-08 11:51:20|979.4|979|979.4|979|979.4|979|979.2|979|4598
1623153090000|2021-06-08 11:51:30|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1623153160000|2021-06-08 11:52:40|979|978.6|979|978.6|979|978.6|978.8|978.6|5869
1623153170000|2021-06-08 11:52:50|979.2|978.8|979.2|978.8|979.2|979|979|978.8|8294
1623153230000|2021-06-08 11:53:50|979|979|979.2|978.8|979.2|979|979|978.8|15254
1623153240000|2021-06-08 11:54:00|979.4|979|979.4|979|979.6|979.2|979|978.8|14702
1623153250000|2021-06-08 11:54:10|979.2|978.8|979.2|978.8|979.2|978.8|979.2|978.8|0
1623153300000|2021-06-08 11:55:00|979|978.6|978.6|978.4|979.2|978.6|978.6|978.4|9290
1623153340000|2021-06-08 11:55:40|978.4|978.2|978.4|978.2|978.4|978.2|978.4|978.2|3726
1623153350000|2021-06-08 11:55:50|978.6|978.4|978.6|978.2|978.6|978.4|978.4|978.2|2062
1623153360000|2021-06-08 11:56:00||978.4||978.4||978.4||978.4|0
1623153380000|2021-06-08 11:56:20|978.4|978.2|978.6|978.4|979|978.6|978.4|978.2|37013
1623153390000|2021-06-08 11:56:30|978.8|978.6|977.8|977.4|978.8|978.6|977.8|977.4|37992
1623153400000|2021-06-08 11:56:40|978|977.6|977.8|977.4|978|977.6|977.6|977.4|12173
1623153430000|2021-06-08 11:57:10|978|977.6|977.8|977.4|978|977.8|977.6|977.4|19192
1623153440000|2021-06-08 11:57:20|977.6|977.2|977.6|977.2|977.6|977.4|977.6|977.2|1205
1623153470000|2021-06-08 11:57:50|977.4||977.4||977.4||977.4||0
1623153480000|2021-06-08 11:58:00|977.6|977.4|977.6|977.4|977.6|977.4|977.6|977.2|7542
1623153500000|2021-06-08 11:58:20|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977.2|110
1623153510000|2021-06-08 11:58:30|977.2|977|976.8|976.6|977.2|977|976.8|976.6|36345
1623153520000|2021-06-08 11:58:40|977||976.8||977||976.8||6778
1623153530000|2021-06-08 11:58:50|977|976.8|977|976.8|977|976.8|976.8|976.6|11862
1623153540000|2021-06-08 11:59:00|976.8|976.6|976.8|976.6|977|976.6|976.8|976.6|1948
1623153550000|2021-06-08 11:59:10|977|976.2|976.4|976|977|976.4|976.2|976|67878
1623153600000|2021-06-08 12:00:00|976.6|976.2|976.6|976.2|976.8|976.6|976.4|976|32170
1623153610000|2021-06-08 12:00:10|||||||||158
1623153640000|2021-06-08 12:00:40|976.4|976|976|975.8|976.6|976|976|975.8|5988
1623153650000|2021-06-08 12:00:50|||||||||4483
1623153660000|2021-06-08 12:01:00|||||||||1742
1623153670000|2021-06-08 12:01:10|||||||||2616
1623153690000|2021-06-08 12:01:30|||||||||480
1623153700000|2021-06-08 12:01:40|||||||||522
1623153720000|2021-06-08 12:02:00|976.2|976|975.8|975.6|976.2|976|975.8|975.6|6959
1623153730000|2021-06-08 12:02:10|975.6|975.4|974|973.6|976|975.6|974|973.6|303309
1623153740000|2021-06-08 12:02:20|974.2|973.8|975.2|974.8|975.2|975|974.2|973.6|50947
1623153750000|2021-06-08 12:02:30|975|974.6|975|974.6|975.2|974.6|975|974.6|1927
1623153760000|2021-06-08 12:02:40|975.4|974.8|975.6|975.4|976.2|976|975.4|974.6|98916
1623153770000|2021-06-08 12:02:50|975.4|975.2|975.2|974.8|975.6|975.2|975.2|974.8|2968
1623153780000|2021-06-08 12:03:00|975|974.6|975|974.6|975.2|974.6|975|974.6|907
1623153790000|2021-06-08 12:03:10||974.8||974.8||974.8||974.8|2452
1623153800000|2021-06-08 12:03:20||974.6||974.6||974.6||974.6|0
1623153830000|2021-06-08 12:03:50|974.8|974.8|974.8|974.6|975|974.8|974.8|974.6|6284
1623153840000|2021-06-08 12:04:00|974.6|974.4|974.4|974.2|974.6|974.4|974.4|974.2|6562
1623153850000|2021-06-08 12:04:10|974.6|974.4|975|974.6|975|974.8|974.4|974.2|13252
1623153860000|2021-06-08 12:04:20||974.8||974.8||974.8||974.6|0
1623153870000|2021-06-08 12:04:30|975.2||975||975.2||975||19125
1623153880000|2021-06-08 12:04:40|||||||||500
1623153890000|2021-06-08 12:04:50|975.2|975|975.4|975.2|975.4|975.2|975.2|975|14302
1623153900000|2021-06-08 12:05:00||975||975||975||975|3
1623153920000|2021-06-08 12:05:20||975.2||975||975.2||975|2000
1623153940000|2021-06-08 12:05:40||975.2||975.2||975.2||975|0
1623153950000|2021-06-08 12:05:50||975||975||975||975|0
1623153960000|2021-06-08 12:06:00|975.2|975.2|975|974.8|975.2|975.2|975|974.8|9055
1623153970000|2021-06-08 12:06:10|974.8|974.6|975|974.6|975|974.6|974.6|974.4|1441
1623153980000|2021-06-08 12:06:20||974.8||974.6||974.8||974.6|2000
1623154000000|2021-06-08 12:06:40|975.2|974.8|975.4|975.2|975.4|975.2|975.2|974.6|10206
1623154020000|2021-06-08 12:07:00|975.2|975|975.2|974.8|975.2|975|975.2|974.8|3026
1623154030000|2021-06-08 12:07:10|975.4|975|975.4|975|975.4|975.2|975.4|975|1218
1623154050000|2021-06-08 12:07:30|975.2|974.8|975.2|974.8|975.4|974.8|975|974.8|3868
1623154060000|2021-06-08 12:07:40|975.4|975|975.4|975|975.4|975|975.4|975|0
1623154070000|2021-06-08 12:07:50|975.2|974.8|975|974.6|975.4|974.8|975|974.6|1726
1623154090000|2021-06-08 12:08:10|975.2|974.8|975.2|974.8|975.2|974.8|975.2|974.8|0
1623154100000|2021-06-08 12:08:20||975||975||975||975|0
1623154110000|2021-06-08 12:08:30|975.4|975.2|975.4|975|975.4|975.2|975.4|975|1697
1623154130000|2021-06-08 12:08:50|975.2||975.4||975.4||975.2||632
1623154150000|2021-06-08 12:09:10|975.2||975.2||975.2||975.2||0
1623154160000|2021-06-08 12:09:20|975.4|975.2|975.4|975|975.4|975.2|975.4|975|1134
1623154190000|2021-06-08 12:09:50||975.2||975||975.2||975|234
1623154200000|2021-06-08 12:10:00||975.2||975||975.2||975|1115
1623154210000|2021-06-08 12:10:10|975.6|975.2|975.8|975.6|975.8|975.6|975.6|975.2|6107
1623154220000|2021-06-08 12:10:20||975.4||975.4||975.6||975.4|0
1623154230000|2021-06-08 12:10:30|||||||||900
1623154280000|2021-06-08 12:11:20|||||||||300
1623154310000|2021-06-08 12:11:50|976.4|975.6|976.4|976|976.4|976|976.4|975.4|18950
1623154320000|2021-06-08 12:12:00|976.6|976.2|976.8|976.4|976.8|976.4|976.6|976.2|909
1623154330000|2021-06-08 12:12:10|976.6|976.2|976.2|975.8|976.6|976.2|976|975.8|4681
1623154360000|2021-06-08 12:12:40||976||976||976||976|15171
1623154370000|2021-06-08 12:12:50|976.4|976.2|976.6|976.2|976.6|976.2|976.4|976.2|5054
1623154410000|2021-06-08 12:13:30|976.4|976|976.2|976|976.4|976.2|976.2|976|13315
1623154440000|2021-06-08 12:14:00|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|2357
1623154450000|2021-06-08 12:14:10|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1150
1623154480000|2021-06-08 12:14:40||976.4||976.4||976.4||976.4|0
1623154490000|2021-06-08 12:14:50||976.2||976.4||976.4||976.2|0
1623154500000|2021-06-08 12:15:00||976.2||976.2||976.4||976.2|962
1623154510000|2021-06-08 12:15:10|976.8|976.4|977|976.6|977|976.6|976.8|976.4|9687
1623154520000|2021-06-08 12:15:20|977.4|976.8|977|976.6|977.4|977.2|977|976.6|16959
1623154530000|2021-06-08 12:15:30|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|1764
1623154540000|2021-06-08 12:15:40|977|976.6|976.8|976.6|977|976.6|976.8|976.6|0
1623154550000|2021-06-08 12:15:50|||||||||100
1623154560000|2021-06-08 12:16:00||976.4||976.6||976.6||976.4|216
1623154580000|2021-06-08 12:16:20||976.4||976.4||976.4||976.4|216
1623154590000|2021-06-08 12:16:30|||||||||400
1623154600000|2021-06-08 12:16:40|||||||||178
1623154610000|2021-06-08 12:16:50|||||||||119
1623154630000|2021-06-08 12:17:10||976.6||976.4||976.6||976.4|3
1623154650000|2021-06-08 12:17:30||976.6||976.6||976.6||976.6|894
1623154660000|2021-06-08 12:17:40|977|976.8|977|976.6|977|976.8|977|976.6|7344
1623154670000|2021-06-08 12:17:50|977.2|976.8|977.4|977|977.4|977|977.2|976.8|2428
1623154680000|2021-06-08 12:18:00|977.6|977.2|977.4|977|977.8|977.4|977.2|977|9141
1623154690000|2021-06-08 12:18:10|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|1056
1623154700000|2021-06-08 12:18:20|977|976.6|976.8|976.6|977|976.6|976.8|976.6|3586
1623154710000|2021-06-08 12:18:30|977|976.8|977|976.6|977|976.8|977|976.6|11
1623154720000|2021-06-08 12:18:40|977.2|976.8|977.4|977|977.4|977|977.2|976.8|7267
1623154730000|2021-06-08 12:18:50|977.2||977.2||977.4||977.2||934
1623154740000|2021-06-08 12:19:00|977|976.8|977|976.8|977|976.8|977|976.8|789
1623154750000|2021-06-08 12:19:10|976.8|976.6|977|976.6|977|976.6|976.8|976.6|17
1623154760000|2021-06-08 12:19:20|977.2|976.8|977.2|976.8|977.2|977|977|976.6|14337
1623154790000|2021-06-08 12:19:50|977.4|977|977.2|977|977.4|977.2|977.2|977|4282
1623154800000|2021-06-08 12:20:00|977|976.8|977|976.6|977|976.8|976.8|976.6|2831
1623154810000|2021-06-08 12:20:10|977.2|976.8|977.2|976.8|977.2|977|977.2|976.8|11791
1623154830000|2021-06-08 12:20:30|977|976.6|977|976.6|977|976.6|977|976.6|601
1623154840000|2021-06-08 12:20:40|977.2|976.8|977.2|976.8|977.2|976.8|977.2|976.8|0
1623154850000|2021-06-08 12:20:50|977.4|977|977.2|976.8|977.4|977.2|977.2|976.8|1971
1623154870000|2021-06-08 12:21:10|977.4|977|977.4|977.2|977.4|977.2|977.2|976.8|600
1623154880000|2021-06-08 12:21:20|977.2|977|977.4|977|977.4|977|977.2|976.8|1500
1623154950000|2021-06-08 12:22:30||977.2||977.2||977.2||977.2|0
1623154970000|2021-06-08 12:22:50||977||977||977.2||977|1713
1623154980000|2021-06-08 12:23:00|977.2||977.2||977.2||977.2||886
1623155040000|2021-06-08 12:24:00|977.6|977.2|976.6|976.2|977.6|977.2|976.4|976.2|39882
1623155050000|2021-06-08 12:24:10|976.4|976.4|976.8|976.4|976.8|976.4|976.4|976.2|11583
1623155080000|2021-06-08 12:24:40|976.6||976.8||976.8||976.6||1157
1623155160000|2021-06-08 12:26:00|977|976.6|977|976.6|977|976.8|977|976.6|7932
1623155170000|2021-06-08 12:26:10|976.8|976.4|976.8|976.4|976.8|976.4|976.6|976.4|3174
1623155180000|2021-06-08 12:26:20|976.6||976.6||976.6||976.6||0
1623155190000|2021-06-08 12:26:30|||||||||691
1623155210000|2021-06-08 12:26:50|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|203
1623155220000|2021-06-08 12:27:00|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|1079
1623155230000|2021-06-08 12:27:10||976.4||976.2||976.4||976.2|0
1623155250000|2021-06-08 12:27:30||976.4||976.2||976.4||976.2|0
1623155260000|2021-06-08 12:27:40|976.4||976.4||976.6||976.4||2793
1623155270000|2021-06-08 12:27:50|976.2|976|976.2|976|976.2|976|976.2|976|11736
1623155280000|2021-06-08 12:28:00|976|975.8|976|975.8|976|975.8|976|975.8|27423
1623155290000|2021-06-08 12:28:10|975.8|975.6|975.4|975|975.8|975.6|975.2|975|6482
1623155300000|2021-06-08 12:28:20|975.2|974.8|975.2|974.8|975.4|975|975.2|974.8|1744
1623155310000|2021-06-08 12:28:30|975|975|975|974.8|975.2|975|975|974.8|19464
1623155320000|2021-06-08 12:28:40|974.8|974.6|974.8|974.4|975|974.6|974.8|974.4|13130
1623155330000|2021-06-08 12:28:50|974.6||974.6||974.8||974.6||2952
1623155340000|2021-06-08 12:29:00|974.8||974.6||974.8||974.6||2452
1623155350000|2021-06-08 12:29:10||974.2||974.2||974.2||974.2|4126
1623155360000|2021-06-08 12:29:20|||||||||1479
1623155370000|2021-06-08 12:29:30|974.4|974|974.4|974|974.4|974|974.4|974|2274
1623155380000|2021-06-08 12:29:40|974.2|973.8|974|973.6|974.2|973.8|974|973.6|2559
1623155390000|2021-06-08 12:29:50|974.2|973.4|974|973.4|974.2|973.4|974|973.4|2266
1623155400000|2021-06-08 12:30:00|974.2|973.6|974.4|974.2|974.8|974.6|974.2|973.6|57881
1623155410000|2021-06-08 12:30:10|974.6|974|973.8|973.2|974.6|974.4|973.6|973.2|14629
1623155420000|2021-06-08 12:30:20|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|906
1623155440000|2021-06-08 12:30:40|973.6|973.2|973.2|973|973.8|973.2|973.2|973|3722
1623155450000|2021-06-08 12:30:50|||||||||5374
1623155460000|2021-06-08 12:31:00|973|972.8|973.4|973|973.4|973|973|972.6|14912
1623155470000|2021-06-08 12:31:10|973.2|972.8|972.8|972.4|973.4|972.8|972.8|972.4|2369
1623155480000|2021-06-08 12:31:20||972.6||972.4||972.6||972.4|8759
1623155490000|2021-06-08 12:31:30|972.6|972.2|972.4|972.2|972.6|972.2|972.4|972.2|3274
1623155500000|2021-06-08 12:31:40|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|9777
1623155510000|2021-06-08 12:31:50|972.4|972|971.6|971.2|972.4|972|971.6|971.2|77917
1623155520000|2021-06-08 12:32:00|971.8|971.4|971.8|971.6|972.2|971.8|971.8|971.4|29606
1623155530000|2021-06-08 12:32:10|971.6|971.4|971.6|971.2|971.6|971.4|971.6|971.2|910
1623155540000|2021-06-08 12:32:20|971.8|971.4|971.4|971.2|971.8|971.4|971.4|971.2|12356
1623155550000|2021-06-08 12:32:30|971.6|971.4|972|971.8|972.4|972.2|971.6|971.4|42765
1623155560000|2021-06-08 12:32:40|971.8|971.6|971.4|971.2|971.8|971.6|971.4|971.2|16675
1623155590000|2021-06-08 12:33:10|971.6|971.4|971.6|971.4|972|971.6|971.6|971.4|39698
1623155600000|2021-06-08 12:33:20|972.2|971.2|971.4|971.2|972.2|972|971.4|971.2|63199
1623155610000|2021-06-08 12:33:30|||||||||10585
1623155640000|2021-06-08 12:34:00|971.6|971.4|971.2|971|971.6|971.4|971.2|970.8|23973
1623155650000|2021-06-08 12:34:10|||||||||544
1623155670000|2021-06-08 12:34:30|971|970.8|971|970.6|971.2|971|971|970.6|8464
1623155710000|2021-06-08 12:35:10|970.8|970.8|970.6|970.4|970.8|970.8|970.6|970.2|19867
1623155720000|2021-06-08 12:35:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.4|6303
1623155730000|2021-06-08 12:35:30|971|970.8|971|970.8|971.2|970.8|971|970.6|8337
1623155740000|2021-06-08 12:35:40|971.2|971|971.6|971.4|971.6|971.4|971.2|971|8215
1623155750000|2021-06-08 12:35:50|971.4|971.2|971.2|970.8|971.6|971.4|971.2|970.8|32653
1623155780000|2021-06-08 12:36:20|971|970.6|970.8|970.4|971|970.6|970.8|970.4|2709
1623155800000|2021-06-08 12:36:40|970.6||970.6||970.6||970.6||0
1623155810000|2021-06-08 12:36:50|970.4|970.2|970.4|970|970.6|970.2|970.4|970|4766
1623155830000|2021-06-08 12:37:10||970.2||970.2||970.2||970|0
1623155840000|2021-06-08 12:37:20|970.6|970|970.4|970.2|970.6|970.4|970.4|970|16166
1623155860000|2021-06-08 12:37:40|970.2|970|969.2|969|970.2|970|968.8|968.6|96116
1623155870000|2021-06-08 12:37:50|969.4|969.2|969.4|969|970.4|970|969|968.8|60669
1623155880000|2021-06-08 12:38:00|969.6|969.2|969.6|969.4|969.8|969.4|969.4|969.2|28340
1623155890000|2021-06-08 12:38:10|||||||||500
1623155910000|2021-06-08 12:38:30|969.4|969.2|969.6|969.4|969.6|969.4|969.2|969|7753
1623155920000|2021-06-08 12:38:40|969.8|969.6|969.8|969.6|969.8|969.6|969.8|969.6|6801
1623155930000|2021-06-08 12:38:50|970|969.8|970.4|970.2|971|970.6|970|969.8|26299
1623155940000|2021-06-08 12:39:00|970.6|970.4|971.2|970.8|971.2|970.8|970.6|970.4|10104
1623155950000|2021-06-08 12:39:10|971.8|971|972|971.6|972|971.8|971.8|970.8|26429
1623155990000|2021-06-08 12:39:50||971.8||971.8||971.8||971.8|957
1623156000000|2021-06-08 12:40:00|971.8|971.6|971.6|971.2|971.8|971.6|971.2|970.8|9195
1623156010000|2021-06-08 12:40:10|971.4|971.4|971.6|971.4|971.6|971.4|971.4|971.4|831
1623156020000|2021-06-08 12:40:20|971.8|971.2|972|971.6|972|971.6|971.8|971.2|10547
1623156030000|2021-06-08 12:40:30|972.2|971.8|972.4|972.2|972.6|972.2|972.2|971.8|4740
1623156050000|2021-06-08 12:40:50|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|2794
1623156070000|2021-06-08 12:41:10|972.4||972.6||972.6||972.4||0
1623156080000|2021-06-08 12:41:20||972.4||972.4||972.4||972.4|2202
1623156090000|2021-06-08 12:41:30|972.8|972.6|973.2|972.8|973.2|972.8|972.8|972.4|6815
1623156100000|2021-06-08 12:41:40|973.4|973|973.4|973|973.4|973|973.4|973|0
1623156110000|2021-06-08 12:41:50|973.6|973.2|973.6|973.4|973.6|973.4|973.6|973.2|0
1623156120000|2021-06-08 12:42:00|973.4|973.2|973.2|972.8|973.4|973.2|973.2|972.6|3840
1623156130000|2021-06-08 12:42:10|973.4|973|973.4|973|973.4|973|973.4|973|831
1623156140000|2021-06-08 12:42:20|973.6|973.2|973.8|973.4|974|973.6|973.6|973.2|2350
1623156150000|2021-06-08 12:42:30|973.6|973.2|973.8|973.4|973.8|973.4|973.6|973.2|0
1623156160000|2021-06-08 12:42:40|973.6||973.8||973.8||973.6||446
1623156170000|2021-06-08 12:42:50|973.6||973.8||973.8||973.6||800
1623156180000|2021-06-08 12:43:00|973.6||973.6||973.6||973.6||0
1623156190000|2021-06-08 12:43:10|973.4|973.2|973.6|973.2|973.6|973.4|973|972.6|973
1623156230000|2021-06-08 12:43:50|973.8|973.4|973.4|973|973.8|973.6|973.4|973|10094
1623156240000|2021-06-08 12:44:00|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|0
1623156250000|2021-06-08 12:44:10|973.4|973|973|972.6|973.4|973|973|972.6|5780
1623156260000|2021-06-08 12:44:20|972.8|972.4|972.8|972.4|972.8|972.4|972.8|972.4|2
1623156270000|2021-06-08 12:44:30|972.6|972.2|972.4|972.2|972.8|972.4|972.4|972.2|1793
1623156280000|2021-06-08 12:44:40|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1197
1623156290000|2021-06-08 12:44:50|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|7172
1623156300000|2021-06-08 12:45:00|972.6|972.2|972.6|972.2|972.6|972.2|972.4|972.2|275
1623156310000|2021-06-08 12:45:10|972.4||972.4||972.4||972.4||0
1623156330000|2021-06-08 12:45:30|972.2|972|972.2|972|972.2|972|972.2|972|720
1623156350000|2021-06-08 12:45:50|972.4||972.4||972.4||972.4||0
1623156380000|2021-06-08 12:46:20|972.2||972.4||972.4||972.2||6
1623156430000|2021-06-08 12:47:10|972.2|972.2|972.2|972|972.2|972.2|972.2|972|2205
1623156440000|2021-06-08 12:47:20|972|971.8|972|971.6|972|971.8|971.8|971.4|3629
1623156490000|2021-06-08 12:48:10||971.8||971.8||971.8||971.8|0
1623156500000|2021-06-08 12:48:20|972.2|972|972.4|972|972.4|972.2|972.2|972|7152
1623156530000|2021-06-08 12:48:50|972.2|971.8|972.2|971.8|972.2|971.8|971.8|971.6|11256
1623156550000|2021-06-08 12:49:10||971.6||971.8||971.8||971.6|0
1623156560000|2021-06-08 12:49:20|972|971.6|972|971.6|972|971.6|972|971.6|0
1623156570000|2021-06-08 12:49:30|971.8|971.8|972|971.6|972|971.8|971.8|971.6|831
1623156600000|2021-06-08 12:50:00|972.2|971.8|972.2|971.8|972.4|972|972.2|971.6|6655
1623156620000|2021-06-08 12:50:20|972||972||972||972||0
1623156630000|2021-06-08 12:50:30|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1039
1623156640000|2021-06-08 12:50:40|971.6|971.4|971.8|971.4|971.8|971.6|971.4|971.2|20162
1623156650000|2021-06-08 12:50:50|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|10000
1623156660000|2021-06-08 12:51:00|971.8|971.4|971.6|971.4|971.8|971.6|971.6|971.4|11833
1623156670000|2021-06-08 12:51:10|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|6439
1623156680000|2021-06-08 12:51:20|971.6|971.2|971.6|971.2|971.6|971.2|971.6|971.2|86
1623156700000|2021-06-08 12:51:40||971.4||971.4||971.4||971.4|0
1623156710000|2021-06-08 12:51:50|971.8|971.6|971.8|971.4|971.8|971.6|971.6|971.4|3099
1623156720000|2021-06-08 12:52:00|972|971.6|971.8|971.4|972|971.8|971.8|971.4|5781
1623156730000|2021-06-08 12:52:10|972|971.6|972.2|971.8|972.2|972|972|971.6|1964
1623156740000|2021-06-08 12:52:20|972.4|972|972.2|971.8|972.4|972|972.2|971.8|0
1623156750000|2021-06-08 12:52:30|972.4|972|972.4|972|972.4|972|972.4|972|0
1623156760000|2021-06-08 12:52:40|972.6|972.2|972.6|972.2|972.6|972.4|972.4|972.2|5588
1623156770000|2021-06-08 12:52:50|972.4|972|972.4|972|972.4|972.2|972.4|972|1766
1623156810000|2021-06-08 12:53:30|972.6|972.2|972|971.6|972.6|972.2|971.8|971.6|6100
1623156840000|2021-06-08 12:54:00|972.2|971.8|972.2|971.8|972.2|971.8|972.2|971.8|1817
1623156860000|2021-06-08 12:54:20||972||971.8||972||971.8|159
1623156870000|2021-06-08 12:54:30|972|972|972.4|972.2|972.4|972.2|972|972|6829
1623156890000|2021-06-08 12:54:50|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|1257
1623156900000|2021-06-08 12:55:00|972.8|972.6|973|972.6|973|972.6|972.8|972.6|548
1623156920000|2021-06-08 12:55:20|972.8|972.4|972.8|972.4|972.8|972.6|972.8|972.4|3021
1623156940000|2021-06-08 12:55:40||972.6||972.4||972.6||972.4|0
1623156960000|2021-06-08 12:56:00|973|972.6|973.4|973.2|973.4|973.2|973|972.6|6972
1623156980000|2021-06-08 12:56:20|973.2|973|973.2|973|973.2|973|973.2|973|845
1623156990000|2021-06-08 12:56:30|973.4|973.2|973.4|973|973.4|973.2|973.4|973|10978
1623157010000|2021-06-08 12:56:50||973.2||973||973.2||973|4500
1623157020000|2021-06-08 12:57:00|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|855
1623157030000|2021-06-08 12:57:10||973.4||973.4||973.4||973.4|1149
1623157040000|2021-06-08 12:57:20|973.8|973.6|974|973.8|974|973.8|973.8|973.6|654
1623157050000|2021-06-08 12:57:30|973.8|973.6|973.8|973.6|973.8|973.6|973.8|973.6|2114
1623157070000|2021-06-08 12:57:50|||||||||1000
1623157080000|2021-06-08 12:58:00|973.6|973.4|973.6|973.2|973.6|973.4|973.4|973.2|1900
1623157120000|2021-06-08 12:58:40|973.4|973|973|972.6|973.4|973|973|972.6|9755
1623157150000|2021-06-08 12:59:10|973.2|972.8|973.8|973.4|973.8|973.6|973|972.8|12159
1623157160000|2021-06-08 12:59:20|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973|0
1623157170000|2021-06-08 12:59:30||973||973.2||973.2||973|2200
1623157180000|2021-06-08 12:59:40|973.2|973|973.2|973|973.2|973|973.2|973|2
1623157190000|2021-06-08 12:59:50||972.8||972.8||972.8||972.8|0
1623157200000|2021-06-08 13:00:00|973.4|973|973.4|973|973.4|973.2|973.2|973|777
1623157210000|2021-06-08 13:00:10|973.6|973.2|973.8|973.4|973.8|973.6|973.6|973|4792
1623157240000|2021-06-08 13:00:40||973.6||973.6||973.6||973.6|0
1623157250000|2021-06-08 13:00:50|974|973.8|973.6|973.2|974|973.8|973.6|973.2|2304
1623157270000|2021-06-08 13:01:10|973.8|973.4|973.8|973.4|973.8|973.4|973.8|973.4|1000
1623157280000|2021-06-08 13:01:20||973.6||973.6||973.6||973.6|0
1623157290000|2021-06-08 13:01:30|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|4227
1623157300000|2021-06-08 13:01:40|973.8|973.6|974.4|974|974.4|974.2|973.6|973.4|8566
1623157340000|2021-06-08 13:02:20|974.2|973.8|974|973.8|974.2|973.8|974|973.8|294
1623157350000|2021-06-08 13:02:30|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|11819
1623157370000|2021-06-08 13:02:50|973.6||973.6||973.6||973.6||1000
1623157380000|2021-06-08 13:03:00|973.4|973.2|973.4|973.2|973.6|973.2|973.4|973.2|147
1623157390000|2021-06-08 13:03:10|973.2|973|973.2|972.8|973.2|973|973|972.8|3962
1623157410000|2021-06-08 13:03:30|973.4|973|973.4|973|973.4|973|973.4|973|0
1623157460000|2021-06-08 13:04:20||973.2||973.2||973.2||973.2|0
1623157470000|2021-06-08 13:04:30|973|972.8|973.4|973|973.4|973.2|973|972.8|16233
1623157480000|2021-06-08 13:04:40|973.2||973.2||973.2||973.2||2022
1623157490000|2021-06-08 13:04:50|||||||||2125
1623157510000|2021-06-08 13:05:10|973|972.8|973|972.8|973.2|972.8|973|972.8|3133
1623157530000|2021-06-08 13:05:30|||||||||1
1623157570000|2021-06-08 13:06:10|973.2|973|973.2|973|973.2|973|973.2|972.8|5296
1623157580000|2021-06-08 13:06:20|973|972.8|973.2|973|973.2|973|973|972.8|19840
1623157590000|2021-06-08 13:06:30|973|972.8|973.2|972.8|973.2|972.8|973|972.8|1054
1623157630000|2021-06-08 13:07:10|973|973|972.6|972.4|973.2|973|972.6|972.4|12123
1623157640000|2021-06-08 13:07:20|972.4|972.2|972|971.6|972.4|972.2|971.8|971.6|45253
1623157660000|2021-06-08 13:07:40|971.8||971.8||972||971.8||1647
1623157670000|2021-06-08 13:07:50|972|971.8|972|971.8|972|971.8|971.8|971.8|9033
1623157680000|2021-06-08 13:08:00||971.6||971.6||971.6||971.6|0
1623157700000|2021-06-08 13:08:20|972.2|971.8|972.2|972|972.8|972.6|972.2|971.6|24754
1623157710000|2021-06-08 13:08:30||971.8||971.8||971.8||971.8|0
1623157720000|2021-06-08 13:08:40|972.4|972|972.4|972|972.4|972.2|972.4|972|2821
1623157740000|2021-06-08 13:09:00||972.2||972||972.2||972|271
1623157800000|2021-06-08 13:10:00|972.2||972.4||972.4||972.2||6
1623157830000|2021-06-08 13:10:30|972.2||972.4||972.4||972.2||5000
1623157910000|2021-06-08 13:11:50||972.2||972.2||972.2||972.2|3592
1623157920000|2021-06-08 13:12:00|||||||||902
1623157930000|2021-06-08 13:12:10|||||||||786
1623157950000|2021-06-08 13:12:30|||||||||100
1623157960000|2021-06-08 13:12:40|972.6|972.4|972.8|972.6|972.8|972.6|972.6|972.4|3800
1623157970000|2021-06-08 13:12:50|972.6|972.4|972.6|972.4|972.6|972.4|972.6|972.4|2152
1623157990000|2021-06-08 13:13:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3890
1623158000000|2021-06-08 13:13:20|972.6||972.4||972.6||972.4||1620
1623158040000|2021-06-08 13:14:00|972.2|972|972.4|972|972.4|972|972.2|972|339
1623158050000|2021-06-08 13:14:10|972.2|972.2|972.2|972|972.4|972.2|972.2|972|1000
1623158090000|2021-06-08 13:14:50|||||||||100
1623158100000|2021-06-08 13:15:00|972.4|972.2|972.4|972.2|972.4|972.2|972.2|972|10273
1623158110000|2021-06-08 13:15:10|||||||||98
1623158130000|2021-06-08 13:15:30|||||||||155
1623158140000|2021-06-08 13:15:40|972.2|972|972.2|972|972.2|972.2|972.2|972|1128
1623158150000|2021-06-08 13:15:50|972.4||972.4||972.4||972.4||0
1623158180000|2021-06-08 13:16:20||972.2||972.2||972.2||972.2|164
1623158190000|2021-06-08 13:16:30||972||972||972||972|0
1623158210000|2021-06-08 13:16:50|972.2||972.2||972.2||972.2||100
1623158220000|2021-06-08 13:17:00|972|971.8|972|971.6|972|971.8|971.8|971.6|6783
1623158300000|2021-06-08 13:18:20||971.8||971.6||971.8||971.6|0
1623158340000|2021-06-08 13:19:00||971.8||971.8||971.8||971.8|0
1623158350000|2021-06-08 13:19:10|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|1542
1623158380000|2021-06-08 13:19:40|972|971.8|972|971.8|972|971.8|971.8|971.6|15248
1623158400000|2021-06-08 13:20:00||971.6||971.6||971.8||971.6|0
1623158410000|2021-06-08 13:20:10|972.2|971.8|972.4|972|972.4|972|972.2|971.8|5099
1623158420000|2021-06-08 13:20:20||972.2||972.2||972.2||972.2|2131
1623158430000|2021-06-08 13:20:30|972.6|972.4|973|972.8|973|972.8|972.6|972.4|2218
1623158440000|2021-06-08 13:20:40|973.2||973.2||973.2||973.2||0
1623158450000|2021-06-08 13:20:50|||||||||100
1623158460000|2021-06-08 13:21:00|973.4|973|973.4|973|973.6|973.4|973.2|972.8|8557
1623158470000|2021-06-08 13:21:10|973.6|973.2|973.6|973.2|973.6|973.2|973.6|973.2|2884
1623158480000|2021-06-08 13:21:20|973.8|973.4|974|973.6|974|973.6|973.8|973.4|831
1623158510000|2021-06-08 13:21:50|974.2|973.8|974|973.6|974.2|973.8|974|973.6|0
1623158520000|2021-06-08 13:22:00|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|5069
1623158540000|2021-06-08 13:22:20|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|3062
1623158550000|2021-06-08 13:22:30|973.6||973.6||973.6||973.6||326
1623158570000|2021-06-08 13:22:50|||||||||250
1623158630000|2021-06-08 13:23:50||973.4||973.4||973.4||973.4|0
1623158650000|2021-06-08 13:24:10|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973.2|1197
1623158660000|2021-06-08 13:24:20|973.2|973|973.2|973|973.2|973|973.2|973|2317
1623158680000|2021-06-08 13:24:40|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3306
1623158690000|2021-06-08 13:24:50||973.2||973.2||973.2||973.2|0
1623158700000|2021-06-08 13:25:00|973.6|973|973.6|973.2|973.6|973.4|973.6|973|6349
1623158710000|2021-06-08 13:25:10||973.4||973.4||973.4||973.4|0
1623158720000|2021-06-08 13:25:20|973.8|973.2|974|973.8|974|973.8|973.8|973.2|5929
1623158740000|2021-06-08 13:25:40||973.6||973.6||973.6||973.6|1564
1623158750000|2021-06-08 13:25:50|974.2|973.8|974.2|973.8|974.2|973.8|974.2|973.8|0
1623158770000|2021-06-08 13:26:10|974|973.6|974|973.6|974|973.6|974|973.6|158
1623158790000|2021-06-08 13:26:30|973.8|973.4|973.8|973.6|973.8|973.6|973.4|973.2|12209
1623158800000|2021-06-08 13:26:40|974||974||974||974||0
1623158820000|2021-06-08 13:27:00|973.8|973.4|974|973.6|974|973.8|973.8|973.4|1451
1623158830000|2021-06-08 13:27:10||973.8||973.8||973.8||973.8|0
1623158840000|2021-06-08 13:27:20|973.8|973.6|973.8|973.4|973.8|973.6|973.6|973.4|918
1623158860000|2021-06-08 13:27:40|973.6||973.6||973.6||973.6||0
1623158870000|2021-06-08 13:27:50|973.4|973.2|973.6|973.2|973.6|973.2|973.4|973.2|2258
1623158880000|2021-06-08 13:28:00|973.4|973.4|973.6|973.4|973.8|973.4|973.4|973.4|11766
1623158890000|2021-06-08 13:28:10|973.8|973.6|974.2|973.8|974.2|974|973.8|973.4|11968
1623158910000|2021-06-08 13:28:30|974|973.6|974|973.6|974|973.6|974|973.6|0
1623158940000|2021-06-08 13:29:00||973.8||973.6||973.8||973.6|100
1623158960000|2021-06-08 13:29:20|973.8|973.4|973.6|973.4|973.8|973.4|973.6|973.4|0
1623158970000|2021-06-08 13:29:30|||||||||414
1623158990000|2021-06-08 13:29:50|973.4|973.2|973.4|973|973.4|973.2|973.4|973|2256
1623159000000|2021-06-08 13:30:00|973.6|973.2|974.8|974.4|975.2|974.8|973.4|973|62618
1623159010000|2021-06-08 13:30:10|974.6|974.6|974.8|974.4|974.8|974.6|974.4|974.2|14364
1623159020000|2021-06-08 13:30:20|974.6|974.6|974.8|974.6|974.8|974.6|974.6|974.2|630
1623159040000|2021-06-08 13:30:40|975|974.8|975|974.6|975|974.8|974.8|974.6|10886
1623159050000|2021-06-08 13:30:50|974.8|974.4|974.6|974.2|974.8|974.4|974.4|974.2|4154
1623159060000|2021-06-08 13:31:00|974.4|974.4|974.6|974.4|974.6|974.4|974.4|974.2|3351
1623159070000|2021-06-08 13:31:10|974.4|974.2|974.6|974.2|974.6|974.2|974.4|974.2|3007
1623159090000|2021-06-08 13:31:30|974.4|974|974|973.6|974.4|974|973.8|973.4|12585
1623159100000|2021-06-08 13:31:40|973.8|973.4|973.6|973.4|974|973.6|973.6|973.4|13013
1623159120000|2021-06-08 13:32:00|973.4|973.2|973.4|973|973.4|973.2|973.2|973|15841
1623159130000|2021-06-08 13:32:10|973.6|973.2|973.2|973|973.6|973.4|973.2|973|19109
1623159140000|2021-06-08 13:32:20|||||||||2204
1623159150000|2021-06-08 13:32:30|973.4|973.2|973.4|973|973.4|973.2|973.4|973|3570
1623159160000|2021-06-08 13:32:40|973.6|973.2|973.4|973.2|973.6|973.2|973.4|973|7012
1623159170000|2021-06-08 13:32:50||973||973||973.2||973|0
1623159180000|2021-06-08 13:33:00|973.2|973.2|973.2|973|973.2|973.2|973.2|973|161
1623159190000|2021-06-08 13:33:10|973|972.8|972.8|972.4|973|972.8|972.6|972.4|16143
1623159200000|2021-06-08 13:33:20|972.6|972.2|972.6|972.4|972.6|972.4|972.4|972.2|14368
1623159210000|2021-06-08 13:33:30|972.8|972.6|973.2|972.8|973.2|973|972.8|972.4|13401
1623159220000|2021-06-08 13:33:40||973||972.8||973||972.8|0
1623159250000|2021-06-08 13:34:10|973|972.6|972.8|972.4|973|972.6|972.6|972.4|3629
1623159260000|2021-06-08 13:34:20|973|972.6|973|972.6|973|972.8|972.8|972.4|11071
1623159270000|2021-06-08 13:34:30|972.8|972.8|972.8|972.6|973|972.8|972.8|972.6|3095
1623159280000|2021-06-08 13:34:40|973|972.4|973|972.6|973|972.8|972.8|972.4|891
1623159300000|2021-06-08 13:35:00|972.8|972.4|972.6|972.2|972.8|972.6|972.4|972.2|10895
1623159310000|2021-06-08 13:35:10|972.4|972.4|972.4|972.2|972.6|972.4|972.4|972.2|3102
1623159320000|2021-06-08 13:35:20|972.6|972.4|972.6|972.4|972.6|972.4|972.4|972.2|2260
1623159330000|2021-06-08 13:35:30||972.2||972.2||972.2||972.2|1200
1623159340000|2021-06-08 13:35:40|972.4||972.4||972.4||972.4||0
1623159350000|2021-06-08 13:35:50||972||972||972||972|3
1623159380000|2021-06-08 13:36:20||972.2||972||972.2||972|336
1623159390000|2021-06-08 13:36:30|972.2|972.2|972.2|972|972.4|972.2|972.2|972|4460
1623159400000|2021-06-08 13:36:40|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972|2615
1623159410000|2021-06-08 13:36:50|972.2|972|972.4|972|972.4|972|972.2|972|1759
1623159420000|2021-06-08 13:37:00|972.6|972.2|972.6|972.2|972.6|972.4|972.6|972.2|8373
1623159440000|2021-06-08 13:37:20|972.4|972|972.6|972.2|972.6|972.4|972.2|972|7244
1623159450000|2021-06-08 13:37:30||972.4||972.2||972.4||972.2|2038
1623159480000|2021-06-08 13:38:00|972.4|972|972.4|972|972.6|972.2|972|971.6|30038
1623159490000|2021-06-08 13:38:10|972.2||972.2||972.2||972.2||257
1623159500000|2021-06-08 13:38:20|972.4|972.2|972.4|972|972.6|972.2|972.4|972|4153
1623159510000|2021-06-08 13:38:30|972.2|971.8|972|971.8|972.2|971.8|971.8|971.6|3632
1623159520000|2021-06-08 13:38:40|972.2|971.6|972.2|971.8|972.2|971.8|972.2|971.6|3664
1623159530000|2021-06-08 13:38:50|972|972|971.8|971.6|972|972|971.8|971.6|622
1623159540000|2021-06-08 13:39:00|971.6|971.4|971.8|971.4|971.8|971.6|971.4|971|20991
1623159550000|2021-06-08 13:39:10||971.6||971.4||971.6||971.4|900
1623159560000|2021-06-08 13:39:20|971.6||971.6||971.6||971.6||0
1623159570000|2021-06-08 13:39:30|971.4|971.2|971.2|971|971.6|971.2|971.2|971|3522
1623159580000|2021-06-08 13:39:40|971|970.8|970.8|970.6|971.2|970.8|970.8|970.6|2977
1623159590000|2021-06-08 13:39:50|970.6|970.4|971|970.6|971|970.8|970.6|970.4|8645
1623159600000|2021-06-08 13:40:00|970.8|970.4|971.2|971|971.2|971|970.6|970.4|28904
1623159610000|2021-06-08 13:40:10|971.4|970.8|971|970.8|971.4|971.2|971|970.8|9629
1623159620000|2021-06-08 13:40:20|970.8|970.6|971|970.6|971|970.8|970.8|970.6|7627
1623159640000|2021-06-08 13:40:40|971.2|970.8|971|970.6|971.4|971|970.8|970.6|10280
1623159650000|2021-06-08 13:40:50|970.8|970.4|970.8|970.6|971|970.6|970.4|970.2|15201
1623159660000|2021-06-08 13:41:00|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|1608
1623159670000|2021-06-08 13:41:10|970.8|970.4|970.8|970.4|970.8|970.6|970.6|970.2|5382
1623159680000|2021-06-08 13:41:20|970.6|970.6|970.6|970.2|970.8|970.6|970.6|970.2|113
1623159690000|2021-06-08 13:41:30|970.4|970.4|970.8|970.6|970.8|970.6|970.4|970.4|1375
1623159700000|2021-06-08 13:41:40|970.6|970.4|970.8|970.4|970.8|970.6|970.6|970.2|0
1623159710000|2021-06-08 13:41:50||970.6||970.6||970.6||970.4|600
1623159720000|2021-06-08 13:42:00|971|970.8|971.6|971.2|971.6|971.2|971|970.8|10573
1623159730000|2021-06-08 13:42:10|971.4|971|971.4|971|971.4|971|971.4|971|236
1623159740000|2021-06-08 13:42:20|971.2||971.2||971.2||971.2||0
1623159750000|2021-06-08 13:42:30|971|970.8|971|970.6|971.2|970.8|971|970.6|1838
1623159760000|2021-06-08 13:42:40||970.8||970.8||970.8||970.8|0
1623159770000|2021-06-08 13:42:50|970.8|970.6|970.8|970.4|970.8|970.8|970.6|970.4|3196
1623159780000|2021-06-08 13:43:00|970.6|970.2|970.4|970.2|970.6|970.2|970.4|970.2|1749
1623159790000|2021-06-08 13:43:10|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|7631
1623159800000|2021-06-08 13:43:20||970.4||970.4||970.4||970.2|1545
1623159810000|2021-06-08 13:43:30|||||||||200
1623159820000|2021-06-08 13:43:40|970.8|970.6|970.8|970.6|971|970.6|970.8|970.6|2874
1623159830000|2021-06-08 13:43:50||970.4||970.4||970.4||970.4|0
1623159840000|2021-06-08 13:44:00||970.6||970.4||970.6||970.4|17
1623159850000|2021-06-08 13:44:10||970.6||970.6||970.6||970.6|650
1623159860000|2021-06-08 13:44:20|971|970.8|971|970.6|971|970.8|971|970.6|5990
1623159870000|2021-06-08 13:44:30|970.8|970.8|971|970.6|971|970.8|970.8|970.6|164
1623159880000|2021-06-08 13:44:40||970.8||970.8||970.8||970.8|20
1623159890000|2021-06-08 13:44:50|970.8|970.6|970.8|970.6|971|970.6|970.8|970.6|453
1623159910000|2021-06-08 13:45:10|||||||||2371
1623159920000|2021-06-08 13:45:20|970.6|970.4|970.8|970.4|970.8|970.6|970.6|970.2|3481
1623159930000|2021-06-08 13:45:30||970.6||970.6||970.6||970.4|30
1623159950000|2021-06-08 13:45:50|971|970.8|971.2|970.8|971.2|971|971|970.8|9565
1623159960000|2021-06-08 13:46:00||971||971||971||970.8|138
1623159970000|2021-06-08 13:46:10|971.4|971.2|971.6|971.2|971.6|971.2|971.4|971.2|4158
1623159990000|2021-06-08 13:46:30|971.4|971|971|970.8|971.4|971|971|970.8|1835
1623160000000|2021-06-08 13:46:40|971.2||971.2||971.2||971.2||0
1623160010000|2021-06-08 13:46:50|971||971||971.2||971||202
1623160020000|2021-06-08 13:47:00|970.8|970.6|971|970.6|971|970.6|970.8|970.6|1447
1623160030000|2021-06-08 13:47:10|971.2|970.8|971.2|970.8|971.2|970.8|971.2|970.8|2923
1623160040000|2021-06-08 13:47:20|971||971||971||971||120
1623160050000|2021-06-08 13:47:30|970.8|970.6|971|970.6|971|970.6|970.8|970.6|2173
1623160090000|2021-06-08 13:48:10||970.8||970.6||970.8||970.6|364
1623160100000|2021-06-08 13:48:20||970.8||970.8||970.8||970.8|1408
1623160110000|2021-06-08 13:48:30||970.6||970.8||970.8||970.6|1103
1623160120000|2021-06-08 13:48:40|970.8|970.6|971|970.6|971|970.6|970.8|970.6|306
1623160130000|2021-06-08 13:48:50|970.8|970.4|970.8|970.6|970.8|970.6|970.6|970.4|1372
1623160160000|2021-06-08 13:49:20|||||||||400
1623160170000|2021-06-08 13:49:30|||||||||919
1623160200000|2021-06-08 13:50:00|970.6|970.4|970.6|970.2|970.6|970.4|970.4|970.2|9645
1623160210000|2021-06-08 13:50:10||970.4||970.2||970.4||970.2|280
1623160220000|2021-06-08 13:50:20|970.4|970.4|970.6|970.2|970.6|970.4|970.4|970.2|2209
1623160230000|2021-06-08 13:50:30|970.4|970.4|970.6|970.2|970.6|970.4|970.4|970.2|0
1623160240000|2021-06-08 13:50:40||970.4||970.2||970.4||970.2|0
1623160250000|2021-06-08 13:50:50|970.4|970.4|970.6|970.4|970.6|970.4|970.4|970.2|7902
1623160260000|2021-06-08 13:51:00|970.8|970.6|970.8|970.4|970.8|970.6|970.6|970.4|3143
1623160270000|2021-06-08 13:51:10|970.6||970.6||970.6||970.6||0
1623160280000|2021-06-08 13:51:20|970.8|970.6|970.8|970.6|970.8|970.6|970.8|970.6|4486
1623160300000|2021-06-08 13:51:40|971|970.8|971|970.6|971|970.8|970.8|970.6|11155
1623160320000|2021-06-08 13:52:00|970.8|970.4|971|970.6|971|970.8|970.6|970.4|9043
1623160330000|2021-06-08 13:52:10|970.8|970.4|970.8|970.4|970.8|970.6|970.8|970.4|3
1623160340000|2021-06-08 13:52:20|970.6|970.6|970.8|970.6|970.8|970.6|970.6|970.6|1743
1623160350000|2021-06-08 13:52:30||970.4||970.4||970.4||970.4|0
1623160380000|2021-06-08 13:53:00|970.6|970.2|970.4|970.2|970.6|970.4|970.4|970.2|5308
1623160390000|2021-06-08 13:53:10|970.6|970.4|970.6|970.4|970.6|970.4|970.4|970.2|8444
1623160410000|2021-06-08 13:53:30|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|1529
1623160420000|2021-06-08 13:53:40|970.8|970.2|971|970.6|971|970.6|970.8|970.2|8101
1623160430000|2021-06-08 13:53:50|970.8|970.8|970.8|970.6|970.8|970.8|970.8|970.6|1462
1623160440000|2021-06-08 13:54:00|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|2128
1623160450000|2021-06-08 13:54:10|970.4|970.2|970.8|970.6|971|970.8|970.4|970.2|7272
1623160460000|2021-06-08 13:54:20||970.4||970.4||970.6||970.4|0
1623160480000|2021-06-08 13:54:40||970.6||970.6||970.6||970.4|161
1623160490000|2021-06-08 13:54:50|971|970.8|970.8|970.4|971|970.8|970.8|970.4|77
1623160510000|2021-06-08 13:55:10||970.6||970.6||970.6||970.4|0
1623160530000|2021-06-08 13:55:30|970.6|970.4|970.6|970.4|970.6|970.4|970.6|970.4|3673
1623160540000|2021-06-08 13:55:40|970.4|970.2|970.4|970.2|970.4|970.2|970.4|970.2|4670
1623160550000|2021-06-08 13:55:50|970.2|970|969.6|969.2|970.2|970.2|969.6|969.2|66056
1623160560000|2021-06-08 13:56:00|969.4||969.4||969.4||969.4||2788
1623160570000|2021-06-08 13:56:10|969.2|969|969.2|969|969.2|969|969.2|969|2668
1623160590000|2021-06-08 13:56:30|969|968.8|969|968.6|969|968.8|969|968.6|3331
1623160600000|2021-06-08 13:56:40|968.8||968.8||968.8||968.8||0
1623160610000|2021-06-08 13:56:50|968.6|968.4|968.6|968.4|968.8|968.4|968.6|968.4|12404
1623160620000|2021-06-08 13:57:00|||||||||5303
1623160630000|2021-06-08 13:57:10|968.4|968.2|968.6|968.4|968.6|968.4|968.2|968|15964
1623160640000|2021-06-08 13:57:20|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|1052
1623160650000|2021-06-08 13:57:30|968.4|968|968.4|968|968.4|968|968.4|968|100
1623160670000|2021-06-08 13:57:50|968.2|967.8|967.8|967.4|968.2|967.8|967.8|967.4|11568
1623160680000|2021-06-08 13:58:00|967.6|967.2|967.6|967.4|967.6|967.4|967.6|967.2|2401
1623160690000|2021-06-08 13:58:10|967.8|967.6|967.8|967.4|967.8|967.6|967.6|967.4|7627
1623160710000|2021-06-08 13:58:30|967.6||967.6||967.8||967.6||1365
1623160720000|2021-06-08 13:58:40|||||||||1680
1623160740000|2021-06-08 13:59:00|||||||||2100
1623160750000|2021-06-08 13:59:10|967.4|967.2|967.6|967.4|967.6|967.4|967.4|967.2|7113
1623160760000|2021-06-08 13:59:20|967.8|967.6|968.6|968.2|968.6|968.2|967.8|967.6|11732
1623160770000|2021-06-08 13:59:30|968.4|968|968.4|968|968.4|968.2|968.2|967.8|2432
1623160790000|2021-06-08 13:59:50|968.2|967.8|968.2|967.8|968.2|968|968|967.6|2710
1623160800000|2021-06-08 14:00:00|968|967.6|968.2|967.8|968.2|968|968|967.6|1075
1623160810000|2021-06-08 14:00:10|968|967.6|968.2|967.8|968.2|967.8|968|967.6|0
1623160820000|2021-06-08 14:00:20||968||967.8||968||967.8|100
1623160830000|2021-06-08 14:00:30|968.4|968|968.2|968|968.4|968|968.2|968|12699
1623160840000|2021-06-08 14:00:40|968.6|968.4|968.4|968|968.6|968.4|968.4|968|19816
1623160850000|2021-06-08 14:00:50|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|0
1623160860000|2021-06-08 14:01:00|968.6||968.6||968.6||968.6||0
1623160870000|2021-06-08 14:01:10|||||||||199
1623160880000|2021-06-08 14:01:20||968.4||968.4||968.4||968.4|0
1623160890000|2021-06-08 14:01:30|968.4|968.2|968.4|968.2|968.4|968.2|968.4|968.2|1996
1623160900000|2021-06-08 14:01:40|968.6|968.4|969|968.6|969|968.8|968.6|968.4|12090
1623160910000|2021-06-08 14:01:50||968.8||968.8||968.8||968.8|0
1623160920000|2021-06-08 14:02:00|969.2|969|969.2|969|969.2|969|969.2|969|2402
1623160930000|2021-06-08 14:02:10|969|968.8|969.2|968.8|969.2|968.8|969|968.8|108
1623160940000|2021-06-08 14:02:20|969|968.6|968.8|968.4|969|968.6|968.8|968.4|1180
1623160950000|2021-06-08 14:02:30|969|968.6|969.2|968.8|969.2|968.8|969|968.6|5136
1623160980000|2021-06-08 14:03:00|969.4|969|969.4|969.2|969.4|969.2|969.2|969|13905
1623160990000|2021-06-08 14:03:10|969.2|969|969.4|969|969.4|969|969.2|969|1127
1623161000000|2021-06-08 14:03:20|969.6|969.2|969.4|969.2|969.6|969.2|969.4|969.2|1589
1623161010000|2021-06-08 14:03:30|969.2|969|969.4|969|969.4|969|969.2|969|5782
1623161020000|2021-06-08 14:03:40|969.6|969.2|969.8|969.4|969.8|969.4|969.6|969.2|11570
1623161030000|2021-06-08 14:03:50|969.6|969.2|969.2|969|969.8|969.2|969.2|969|2904
1623161040000|2021-06-08 14:04:00|969.4|969.2|969.2|969|969.4|969.2|969.2|968.8|6714
1623161050000|2021-06-08 14:04:10|969|968.8|969.2|968.8|969.2|968.8|969|968.8|972
1623161080000|2021-06-08 14:04:40|969|968.6|968.8|968.6|969|968.8|968.8|968.6|13022
1623161100000|2021-06-08 14:05:00|968.6|968.4|968.6|968.2|968.8|968.4|968.4|968.2|5330
1623161110000|2021-06-08 14:05:10|968.4|968.4|968.4|968.2|968.6|968.4|968.4|968.2|4212
1623161120000|2021-06-08 14:05:20|968.2|968|968.4|968|968.4|968|968.2|968|2484
1623161130000|2021-06-08 14:05:30|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|4730
1623161140000|2021-06-08 14:05:40||968.4||968.4||968.4||968.4|615
1623161150000|2021-06-08 14:05:50|||||||||4661
1623161160000|2021-06-08 14:06:00|968.4|968.2|968.4|968.2|968.4|968.4|968.4|968.2|3329
1623161170000|2021-06-08 14:06:10||968||968||968||968|225
1623161190000|2021-06-08 14:06:30||968.2||968||968.2||968|1500
1623161220000|2021-06-08 14:07:00|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968|11113
1623161230000|2021-06-08 14:07:10|||||||||165
1623161240000|2021-06-08 14:07:20|968.4|968.2|968.4|968|968.4|968.2|968.4|968|1888
1623161250000|2021-06-08 14:07:30|968.2|967.8|967.8|967.4|968.4|967.8|967.8|967.4|14807
1623161260000|2021-06-08 14:07:40||967.6||967.4||967.6||967.4|0
1623161280000|2021-06-08 14:08:00|967.6||967.6||967.6||967.6||12500
1623161290000|2021-06-08 14:08:10|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|1232
1623161300000|2021-06-08 14:08:20||967.2||967.2||967.2||967.2|3389
1623161310000|2021-06-08 14:08:30|967.4||967.6||967.6||967.4||3089
1623161320000|2021-06-08 14:08:40|967.4||967.4||967.6||967.4||0
1623161330000|2021-06-08 14:08:50|967.6|967.4|967.6|967.2|967.6|967.4|967.4|967.2|2100
1623161340000|2021-06-08 14:09:00||967.4||967.2||967.4||967.2|0
1623161360000|2021-06-08 14:09:20||967.4||967.4||967.4||967.4|55
1623161380000|2021-06-08 14:09:40|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1
1623161400000|2021-06-08 14:10:00|967.2|967|967.2|967|967.4|967|967.2|967|2423
1623161410000|2021-06-08 14:10:10|967|966.8|967.2|966.8|967.4|967|966.8|966.6|52717
1623161420000|2021-06-08 14:10:20|967|966.6|967|966.6|967.2|966.6|966.8|966.6|3156
1623161430000|2021-06-08 14:10:30|966.8|966.8|966.8|966.4|967|966.8|966.8|966.4|2365
1623161440000|2021-06-08 14:10:40|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|756
1623161450000|2021-06-08 14:10:50|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|611
1623161470000|2021-06-08 14:11:10|967|966.6|967.8|967.4|967.8|967.4|967|966.4|19791
1623161480000|2021-06-08 14:11:20|968|967.6|967.8|967.4|968|967.8|967.4|967.2|45926
1623161490000|2021-06-08 14:11:30|967.6|967.2|967.4|967|967.8|967.2|967.4|967|5019
1623161510000|2021-06-08 14:11:50|967.2||967.2||967.2||967.2||10921
1623161520000|2021-06-08 14:12:00|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|6553
1623161530000|2021-06-08 14:12:10||967||967||967.2||967|7027
1623161550000|2021-06-08 14:12:30|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|1534
1623161560000|2021-06-08 14:12:40|967.4|967|967.4|967|967.4|967.2|967.4|967|8563
1623161570000|2021-06-08 14:12:50|967.2|966.8|967.2|967|967.2|967|967.2|966.8|0
1623161580000|2021-06-08 14:13:00|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|1448
1623161590000|2021-06-08 14:13:10|967.2|967|967.2|967|967.2|967|967.2|967|1814
1623161600000|2021-06-08 14:13:20|967|966.8|967|966.8|967.2|966.8|967|966.8|2843
1623161610000|2021-06-08 14:13:30|967.2|967|967.2|967|967.2|967|967|967|601
1623161620000|2021-06-08 14:13:40|967.4|967.2|967.6|967.2|967.6|967.4|967.4|967.2|13133
1623161630000|2021-06-08 14:13:50||967.4||967.2||967.4||967.2|0
1623161680000|2021-06-08 14:14:40|967.4|967|967.4|967.2|967.6|967.2|967|966.8|13244
1623161690000|2021-06-08 14:14:50|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.2|4251
1623161700000|2021-06-08 14:15:00|967.4|967.2|967.4|967.2|967.6|967.4|967.4|967.2|6904
1623161710000|2021-06-08 14:15:10|967.6|967|967.4|967|967.6|967.2|967.4|967|1377
1623161720000|2021-06-08 14:15:20|967.2|967.2|967.4|967|967.4|967.2|967.2|967|1057
1623161740000|2021-06-08 14:15:40||967.2||967||967.2||967|318
1623161750000|2021-06-08 14:15:50||967.2||967||967.2||967|0
1623161760000|2021-06-08 14:16:00||967.2||967.2||967.2||967.2|0
1623161770000|2021-06-08 14:16:10|967.6|967.4|967.8|967.6|967.8|967.6|967.6|967.4|9029
1623161780000|2021-06-08 14:16:20||967.4||967.4||967.4||967.4|0
1623161800000|2021-06-08 14:16:40||967.6||967.4||967.6||967.4|512
1623161810000|2021-06-08 14:16:50|967.6||967.6||967.6||967.6||0
1623161820000|2021-06-08 14:17:00|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|2325
1623161840000|2021-06-08 14:17:20|||||||||2495
1623161850000|2021-06-08 14:17:30|968|967.8|968.4|968|968.4|968|968|967.8|14208
1623161860000|2021-06-08 14:17:40||968.2||968||968.2||968|327
1623161870000|2021-06-08 14:17:50|968.2|968.2|968.4|968.2|968.4|968.2|968.2|968|154
1623161880000|2021-06-08 14:18:00|968.6|968|969|968.6|969|968.8|968.6|968|6962
1623161890000|2021-06-08 14:18:10|969.2|968.8|969|968.8|969.2|968.8|969|968.6|6362
1623161900000|2021-06-08 14:18:20|969.2|969|969.8|969.4|969.8|969.4|969.2|969|4813
1623161920000|2021-06-08 14:18:40|969.6|969.6|969.6|969.4|969.6|969.6|969.6|969.4|160
1623161930000|2021-06-08 14:18:50|||||||||1878
1623161940000|2021-06-08 14:19:00|969.4|969.2|969.4|969.2|969.6|969.2|969.4|969.2|3908
1623161950000|2021-06-08 14:19:10|||||||||950
1623161960000|2021-06-08 14:19:20|969.2|969|969.4|969|969.4|969.2|969.2|968.8|8169
1623161970000|2021-06-08 14:19:30|969.6|969.2|970|969.6|970|969.8|969.6|969.2|7788
1623161980000|2021-06-08 14:19:40|970.2|969.8|970.2|969.8|970.2|970|970|969.6|6906
1623161990000|2021-06-08 14:19:50||970||970||970||970|1467
1623162000000|2021-06-08 14:20:00|970.4|970.2|970.6|970.2|970.6|970.4|970.4|970.2|7143
1623162010000|2021-06-08 14:20:10|970.4|970|970.4|970|970.4|970|970.4|970|2451
1623162030000|2021-06-08 14:20:30|970.6|970.2|970.6|970.2|970.6|970.4|970.6|970.2|4457
1623162040000|2021-06-08 14:20:40|970.8|970.4|970.8|970.6|970.8|970.6|970.8|970.4|4808
1623162050000|2021-06-08 14:20:50|971|970.8|971|970.8|971|970.8|970.8|970.6|5610
1623162060000|2021-06-08 14:21:00|971.2|971|971.6|971.2|971.6|971.2|971.2|971|3282
1623162070000|2021-06-08 14:21:10|971.4|971|971.4|971|971.6|971|971|970.8|12810
1623162080000|2021-06-08 14:21:20||971.2||971||971.2||971|100
1623162090000|2021-06-08 14:21:30|971.2|970.8|971|970.8|971.2|970.8|971|970.8|6054
1623162100000|2021-06-08 14:21:40|970.8|970.6|970.6|970.4|970.8|970.6|970.6|970.2|5918
1623162110000|2021-06-08 14:21:50|970.8|970.2|970.8|970.4|970.8|970.4|970.8|970.2|4586
1623162120000|2021-06-08 14:22:00||970.6||970.6||970.6||970.4|586
1623162150000|2021-06-08 14:22:30|970.6|970.4|970.6|970.2|970.6|970.4|970.6|970.2|2210
1623162160000|2021-06-08 14:22:40||970.4||970.4||970.4||970.4|0
1623162170000|2021-06-08 14:22:50|970.4|970.2|970.6|970.4|970.6|970.4|970.4|970.2|11415
1623162180000|2021-06-08 14:23:00|970.8|970.6|971.2|970.8|971.2|971|970.8|970.4|27414
1623162190000|2021-06-08 14:23:10|971|971|971.2|970.8|971.2|971|971|970.8|3708
1623162220000|2021-06-08 14:23:40|971|970.6|971|970.6|971|970.6|970.8|970.6|4435
1623162240000|2021-06-08 14:24:00|970.8|970.4|970.6|970.4|970.8|970.4|970.6|970.2|10245
1623162250000|2021-06-08 14:24:10|||||||||406
1623162260000|2021-06-08 14:24:20|970.4|970.2|970.4|970|970.4|970.2|970.2|970|7681
1623162270000|2021-06-08 14:24:30|970.6|970.2|971.4|971|971.6|971.4|970.6|970|64240
1623162280000|2021-06-08 14:24:40|971.2|971.2|971.4|971.2|971.4|971.2|971.2|971|11583
1623162290000|2021-06-08 14:24:50|971.2|971|971.2|971|971.2|971.2|971.2|971|1500
1623162300000|2021-06-08 14:25:00|971.4|971.2|971.4|971|971.4|971.2|971|970.8|14395
1623162310000|2021-06-08 14:25:10|971.6|971.2|971.4|971.2|971.6|971.4|971.4|971.2|7175
1623162360000|2021-06-08 14:26:00|971.2|971|970.8|970.6|971.2|971|970.8|970.6|13151
1623162370000|2021-06-08 14:26:10|971|970.8|971|970.6|971|970.8|970.8|970.6|5137
1623162380000|2021-06-08 14:26:20|970.8|970.8|971.2|971|971.2|971|970.8|970.8|13165
1623162390000|2021-06-08 14:26:30|971.4|971.2|971.4|971.2|971.4|971.2|971.4|971|2444
1623162400000|2021-06-08 14:26:40|971.6|971.4|971.6|971.2|971.6|971.4|971.4|971.2|14704
1623162410000|2021-06-08 14:26:50|971.8|971.4|971.8|971.6|972|971.6|971.8|971.4|8838
1623162420000|2021-06-08 14:27:00|972|971.8|971.8|971.6|972|971.8|971.8|971.6|4395
1623162430000|2021-06-08 14:27:10|972||971.8||972||971.8||2764
1623162440000|2021-06-08 14:27:20|972|971.8|972|971.8|972|971.8|972|971.6|1633
1623162450000|2021-06-08 14:27:30|||||||||1000
1623162460000|2021-06-08 14:27:40|972.2|972|972.4|972.2|972.4|972.2|972.2|972|22037
1623162470000|2021-06-08 14:27:50|972.6|972.4|972.8|972.4|972.8|972.6|972.6|972.4|6972
1623162480000|2021-06-08 14:28:00|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|2340
1623162490000|2021-06-08 14:28:10|972.6|972.6|972.6|972.4|972.6|972.6|972.6|972.4|1278
1623162500000|2021-06-08 14:28:20|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|5097
1623162510000|2021-06-08 14:28:30|972.4|972.2|972.6|972.4|972.6|972.4|972.4|972.2|5663
1623162520000|2021-06-08 14:28:40|972.8|972.6|972.8|972.6|973.2|972.8|972.8|972.6|12851
1623162530000|2021-06-08 14:28:50|||||||||45
1623162540000|2021-06-08 14:29:00|||||||||3027
1623162550000|2021-06-08 14:29:10|972.6|972.4|972.8|972.4|972.8|972.6|972.6|972.2|7018
1623162560000|2021-06-08 14:29:20||972.6||972.4||972.6||972.4|144
1623162580000|2021-06-08 14:29:40|972.6||972.8||972.8||972.6||3986
1623162600000|2021-06-08 14:30:00|972.6|972.6|972.8|972.4|972.8|972.6|972.6|972.4|2755
1623162610000|2021-06-08 14:30:10|||||||||100
1623162620000|2021-06-08 14:30:20|||||||||4
1623162630000|2021-06-08 14:30:30|972.4|972.2|972.8|972.4|972.8|972.4|972.4|972.2|13938
1623162670000|2021-06-08 14:31:10|972.6|972.2|972.2|971.8|972.6|972.4|971.8|971.4|19861
1623162680000|2021-06-08 14:31:20|972|971.6|972|971.6|972.2|971.8|972|971.6|7421
1623162690000|2021-06-08 14:31:30|||||||||1800
1623162700000|2021-06-08 14:31:40|971.8||971.8||971.8||971.8||1591
1623162710000|2021-06-08 14:31:50|971.6|971.4|971.8|971.6|971.8|971.6|971.6|971.4|5170
1623162720000|2021-06-08 14:32:00|971.6|971.4|971.8|971.4|971.8|971.4|971.6|971.4|4100
1623162730000|2021-06-08 14:32:10|971.6|971.2|971.4|971|971.6|971.2|971.4|971|2758
1623162740000|2021-06-08 14:32:20|971.6|971.2|971.6|971.4|971.6|971.4|971.4|971.2|4806
1623162750000|2021-06-08 14:32:30|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|4459
1623162760000|2021-06-08 14:32:40||971.2||971.2||971.2||971.2|0
1623162770000|2021-06-08 14:32:50||971.4||971.2||971.4||971.2|1125
1623162780000|2021-06-08 14:33:00|971.4||971.4||971.4||971.4||0
1623162790000|2021-06-08 14:33:10|971.6|971.4|972.2|971.8|972.2|971.8|971.6|971.2|33060
1623162800000|2021-06-08 14:33:20|972.4|972|972.2|971.8|972.4|972.2|972.2|971.8|13415
1623162810000|2021-06-08 14:33:30|972.4|972|972.4|972|972.4|972.2|972.4|972|755
1623162820000|2021-06-08 14:33:40|972.6|972.2|973.2|972.8|973.2|973|972.6|972.2|18449
1623162830000|2021-06-08 14:33:50|973|973|973|972.8|973.2|973|973|972.8|2813
1623162840000|2021-06-08 14:34:00|||||||||20
1623162850000|2021-06-08 14:34:10|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|4920
1623162860000|2021-06-08 14:34:20|973|972.6|973|972.6|973|972.8|973|972.6|1239
1623162870000|2021-06-08 14:34:30|972.8|972.8|973.6|973.2|973.6|973.4|972.8|972.6|16236
1623162880000|2021-06-08 14:34:40||973.4||973.2||973.4||973.2|0
1623162890000|2021-06-08 14:34:50|973.4|973|973.2|973|973.4|973|973.2|973|2512
1623162910000|2021-06-08 14:35:10|973|972.8|973|972.8|973|972.8|973|972.6|3840
1623162920000|2021-06-08 14:35:20|||||||||196
1623162950000|2021-06-08 14:35:50|973.2|973|973.2|972.8|973.2|973|973.2|972.8|2085
1623162980000|2021-06-08 14:36:20|973|972.6|972.8|972.4|973|972.6|972.6|972.4|7111
1623162990000|2021-06-08 14:36:30|972.6|972.2|972|971.8|972.6|972.2|972|971.8|7474
1623163000000|2021-06-08 14:36:40|972.2|972|972|971.8|972.2|972|972|971.8|6875
1623163010000|2021-06-08 14:36:50|971.8|971.6|972|971.6|972|971.6|971.8|971.6|2250
1623163020000|2021-06-08 14:37:00|||||||||680
1623163080000|2021-06-08 14:38:00|972.2|971.8|972.4|972.2|972.4|972.2|972.2|971.6|9646
1623163090000|2021-06-08 14:38:10|972.6|972.4|972.8|972.4|972.8|972.4|972.4|972.2|7205
1623163100000|2021-06-08 14:38:20|973|972.6|973.4|973|973.4|973|972.8|972.6|1746
1623163110000|2021-06-08 14:38:30|973.2|973.2|973.4|973|973.4|973.2|973.2|973|147
1623163130000|2021-06-08 14:38:50|973.2|972.8|973.2|972.8|973.2|972.8|973.2|972.8|630
1623163140000|2021-06-08 14:39:00|973.4|973|973.2|972.8|973.4|973|973.2|972.8|340
1623163150000|2021-06-08 14:39:10|973.4|973|973.2|972.8|973.4|973.2|973.2|972.8|2464
1623163160000|2021-06-08 14:39:20|973||973.2||973.2||973||1901
1623163170000|2021-06-08 14:39:30|973|972.6|972.6|972.4|973|972.6|972.6|972.4|2024
1623163180000|2021-06-08 14:39:40|972.8|972.6|972.6|972.4|972.8|972.6|972.6|972.4|5891
1623163210000|2021-06-08 14:40:10|972.8|972.6|972.8|972.4|972.8|972.6|972.8|972.4|2536
1623163230000|2021-06-08 14:40:30|972.6|972.2|972.8|972.4|972.8|972.6|972.4|972.2|7088
1623163240000|2021-06-08 14:40:40|972.6|972.6|972.4|972|972.6|972.6|972.4|972|5532
1623163250000|2021-06-08 14:40:50|972.2|972.2|972|971.8|972.2|972.2|972|971.8|1073
1623163260000|2021-06-08 14:41:00|971.8|971.6|971.8|971.4|972|971.6|971.6|971.4|3645
1623163270000|2021-06-08 14:41:10|971.6|971.6|971.8|971.6|971.8|971.6|971.6|971.6|1033
1623163290000|2021-06-08 14:41:30|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.4|0
1623163310000|2021-06-08 14:41:50||971.2||971.2||971.2||971.2|1111
1623163320000|2021-06-08 14:42:00|971.8|971.4|971.6|971.4|971.8|971.6|971.6|971.4|5004
1623163340000|2021-06-08 14:42:20|971.4|971.2|971.4|971.2|971.6|971.2|971.4|971.2|2186
1623163360000|2021-06-08 14:42:40|971.2|971|971.6|971.2|971.6|971.4|971.2|971|6914
1623163400000|2021-06-08 14:43:20|971.8|971.4|972|971.8|972|971.8|971.8|971.4|8237
1623163410000|2021-06-08 14:43:30|971.8|971.6|971.8|971.6|971.8|971.6|971.6|971.4|5299
1623163430000|2021-06-08 14:43:50|971.6|971.4|971.6|971.4|971.8|971.4|971.6|971.4|1349
1623163440000|2021-06-08 14:44:00|971.4|971.2|971.6|971.4|971.6|971.4|971.4|971.2|12769
1623163450000|2021-06-08 14:44:10||971.2||971.4||971.4||971.2|0
1623163460000|2021-06-08 14:44:20|971.8|971.2|971.8|971.4|971.8|971.6|971.8|971.2|3920
1623163470000|2021-06-08 14:44:30|971.6||971.6||971.8||971.6||1906
1623163480000|2021-06-08 14:44:40|||||||||258
1623163490000|2021-06-08 14:44:50|971.8|971.6|971.8|971.6|971.8|971.6|971.8|971.6|3397
1623163510000|2021-06-08 14:45:10|972|971.8|972.4|972|972.4|972.2|972|971.6|24165
1623163520000|2021-06-08 14:45:20|972.2|971.8|972|971.6|972.4|971.8|971.8|971.6|18487
1623163530000|2021-06-08 14:45:30||971.8||971.8||971.8||971.8|1310
1623163560000|2021-06-08 14:46:00|972.2|972|972.2|972|972.2|972|972|971.8|2592
1623163570000|2021-06-08 14:46:10|972.4|972.2|972.4|972.2|972.4|972.2|972.4|972.2|3230
1623163600000|2021-06-08 14:46:40|972.6|972.4|972.6|972.2|972.6|972.4|972.6|972.2|3379
1623163610000|2021-06-08 14:46:50|972.4|972|972|971.8|972.4|972|972|971.8|10495
1623163620000|2021-06-08 14:47:00|972.2|972|972.4|972.2|972.4|972.2|972.2|972|1755
1623163640000|2021-06-08 14:47:20|972.2|972|972.2|972|972.2|972|972.2|972|1411
1623163650000|2021-06-08 14:47:30|||||||||756
1623163660000|2021-06-08 14:47:40|972.4|972.2|972.2|972|972.4|972.2|972.2|972|3741
1623163670000|2021-06-08 14:47:50||971.8||971.8||971.8||971.8|2132
1623163680000|2021-06-08 14:48:00|972|971.6|972|971.6|972|971.6|971.8|971.4|2479
1623163720000|2021-06-08 14:48:40|972.2|971.8|972.2|971.8|972.2|972|972.2|971.8|3334
1623163740000|2021-06-08 14:49:00||972||972||972||972|2910
1623163780000|2021-06-08 14:49:40|972|971.8|972|971.8|972|971.8|972|971.8|6411
1623163790000|2021-06-08 14:49:50|971.8|971.6|971.8|971.4|971.8|971.6|971.8|971.4|1018
1623163800000|2021-06-08 14:50:00|972|971.6|972.2|971.8|972.2|972|972|971.6|9313
1623163810000|2021-06-08 14:50:10|972.4|972|973|972.8|973|972.8|972.2|972|28039
1623163820000|2021-06-08 14:50:20|973.2|973|973.2|972.8|973.2|973|973|972.8|6301
1623163840000|2021-06-08 14:50:40||973||973||973||973|0
1623163850000|2021-06-08 14:50:50|973.4|972.8|973.8|973.6|974|973.6|973.4|972.8|6801
1623163870000|2021-06-08 14:51:10|973.6|973.4|973.8|973.4|973.8|973.4|973.6|973.4|1956
1623163890000|2021-06-08 14:51:30|973.6|973.6|973.8|973.6|973.8|973.6|973.6|973.6|4988
1623163900000|2021-06-08 14:51:40|973.6|973.4|973.6|973.4|973.6|973.4|973.6|973.4|1437
1623163910000|2021-06-08 14:51:50|973.8|973.6|973.8|973.4|973.8|973.6|973.8|973.4|3608
1623163920000|2021-06-08 14:52:00|973.6|973.2|973.6|973.4|973.8|973.6|973.4|973.2|13304
1623163930000|2021-06-08 14:52:10||973.2||973.2||973.2||973.2|100
1623163940000|2021-06-08 14:52:20|||||||||113
1623163950000|2021-06-08 14:52:30||973.4||973.4||973.4||973.4|5117
1623163960000|2021-06-08 14:52:40|||||||||891
1623163970000|2021-06-08 14:52:50|||||||||67
1623163980000|2021-06-08 14:53:00|973.8|973.6|973.6|973.2|973.8|973.6|973.4|973.2|8058
1623163990000|2021-06-08 14:53:10|974|973.4|973.6|973.4|974|973.8|973.6|973.4|16723
1623164000000|2021-06-08 14:53:20|973.4|973.2|973.4|973|973.6|973.4|973.4|973|11827
1623164010000|2021-06-08 14:53:30|973.2|972.8|973.2|972.8|973.2|972.8|973|972.6|4253
1623164020000|2021-06-08 14:53:40|973.4|973|973.4|973.2|973.4|973.2|973.4|973|4087
1623164030000|2021-06-08 14:53:50||973||973||973.2||973|0
1623164040000|2021-06-08 14:54:00||973.2||973||973.2||973|1150
1623164050000|2021-06-08 14:54:10||973.2||973||973.2||973|0
1623164060000|2021-06-08 14:54:20||973.2||973.2||973.2||973|0
1623164070000|2021-06-08 14:54:30|973.2|973|973.2|972.8|973.2|973|973|972.8|11982
1623164110000|2021-06-08 14:55:10|973||973||973||973||930
1623164130000|2021-06-08 14:55:30|973.2|973|973.4|973|973.4|973.2|973|972.8|22120
1623164140000|2021-06-08 14:55:40||973.2||973.2||973.2||973.2|0
1623164150000|2021-06-08 14:55:50|973.2|973|973|972.8|973.2|973|973|972.8|8862
1623164160000|2021-06-08 14:56:00|973.2|973|973.2|972.8|973.2|973|973.2|972.8|2414
1623164180000|2021-06-08 14:56:20||973||972.8||973||972.8|0
1623164190000|2021-06-08 14:56:30||973||973||973||972.8|0
1623164200000|2021-06-08 14:56:40|||||||||264
1623164210000|2021-06-08 14:56:50|973.4|973.2|973.4|973|973.4|973.2|973.4|973|2106
1623164230000|2021-06-08 14:57:10|973.2||973.2||973.2||973.2||1878
1623164260000|2021-06-08 14:57:40|973.4|973.2|973.4|973.2|973.4|973.2|973.4|973|7955
1623164270000|2021-06-08 14:57:50|973.2|973|973.4|973|973.4|973|973.2|973|2788
1623164320000|2021-06-08 14:58:40|973.2|973.2|973.4|973|973.4|973.2|973.2|973|4002
1623164350000|2021-06-08 14:59:10|973.6|973.2|973.6|973.2|973.6|973.4|973.4|973.2|11139
1623164360000|2021-06-08 14:59:20|973.4|973.4|973.6|973.4|973.6|973.4|973.4|973.4|1874
1623164370000|2021-06-08 14:59:30|973.8|973.6|973.8|973.6|974.2|974|973.4|973.2|112792
1623164380000|2021-06-08 14:59:40|974|973.8|974.2|973.8|974.2|974|974|973.8|9717
1623164400000|2021-06-08 15:00:00|974.4|974|974.8|974.4|974.8|974.6|974.4|973.8|3181
1623164430000|2021-06-08 15:00:30|975|974.6|975.2|974.8|975.2|974.8|975|974.6|4313
1623164440000|2021-06-08 15:00:40|975.4|975|975.2|975|975.4|975.2|975.2|975|8272
1623164450000|2021-06-08 15:00:50|975.4|975.2|975.8|975.4|975.8|975.6|975.4|975.2|8148
1623164460000|2021-06-08 15:01:00|976|975.6|976|975.6|976|975.8|976|975.6|532
1623164470000|2021-06-08 15:01:10|975.8|975.4|975.6|975.2|976|975.4|975.6|975.2|6782
1623164480000|2021-06-08 15:01:20|975.8|975.4|976|975.6|976|975.6|975.8|975.4|2062
1623164490000|2021-06-08 15:01:30|976.2|975.8|976.4|976|976.4|976|976.2|975.6|2298
1623164500000|2021-06-08 15:01:40|976.2|976.2|976.4|976|976.4|976.2|976.2|976|7917
1623164520000|2021-06-08 15:02:00|976.2|975.8|975.8|975.4|976.4|975.8|975.6|975.4|14813
1623164530000|2021-06-08 15:02:10|975.6|975.2|975.8|975.4|975.8|975.6|975.4|975|5404
1623164550000|2021-06-08 15:02:30|976|975.6|975.8|975.6|976|975.8|975.8|975.6|19296
1623164560000|2021-06-08 15:02:40|975.6|975.4|975.8|975.4|975.8|975.4|975.6|975.4|3128
1623164570000|2021-06-08 15:02:50|975.6|975.2|975.6|975.2|975.6|975.2|975.4|975.2|2970
1623164580000|2021-06-08 15:03:00|975.8|975.4|975.8|975.4|975.8|975.6|975.8|975.4|3043
1623164590000|2021-06-08 15:03:10|976|975.6|976.2|975.8|976.2|976|976|975.6|10891
1623164600000|2021-06-08 15:03:20||976||976||976||976|526
1623164610000|2021-06-08 15:03:30|||||||||506
1623164620000|2021-06-08 15:03:40|976|975.8|976.2|975.8|976.2|976|976|975.8|2403
1623164640000|2021-06-08 15:04:00||976||975.8||976||975.8|1923
1623164650000|2021-06-08 15:04:10|976.4|976|976.8|976.4|977|976.8|976.4|976|16869
1623164660000|2021-06-08 15:04:20|976.6|976.6|976.6|976.4|976.6|976.6|976.6|976.4|179
1623164670000|2021-06-08 15:04:30|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|6111
1623164680000|2021-06-08 15:04:40|976.4|976.4|976.6|976.4|976.6|976.4|976.4|976.4|338
1623164690000|2021-06-08 15:04:50|976.4|976.2|976.4|976.2|976.4|976.2|976.2|975.8|10271
1623164700000|2021-06-08 15:05:00|976.6|976.4|976.4|976.2|976.6|976.4|976.4|976.2|6101
1623164710000|2021-06-08 15:05:10|976.6|976|976.4|976|976.6|976|976.4|976|0
1623164720000|2021-06-08 15:05:20||976.2||976.2||976.2||976.2|0
1623164730000|2021-06-08 15:05:30||976||976.2||976.2||976|0
1623164740000|2021-06-08 15:05:40|976.6|976.4|976.6|976.2|976.6|976.4|976.6|976.2|4145
1623164750000|2021-06-08 15:05:50|976.8|976.4|976.6|976.4|977|976.8|976.6|976.4|17141
1623164760000|2021-06-08 15:06:00|976.8|976.6|976.8|976.6|977|976.6|976.6|976.4|5186
1623164770000|2021-06-08 15:06:10|976.6|976.4|976.6|976.4|976.6|976.4|976.6|976.4|481
1623164780000|2021-06-08 15:06:20|976.8|976.6|976.6|976.4|976.8|976.6|976.6|976.4|7398
1623164800000|2021-06-08 15:06:40|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|6627
1623164810000|2021-06-08 15:06:50|976.6|976.6|976.6|976.4|976.6|976.6|976.6|976.4|882
1623164820000|2021-06-08 15:07:00|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|6011
1623164840000|2021-06-08 15:07:20|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.2|13836
1623164850000|2021-06-08 15:07:30||976.6||976.6||976.6||976.6|0
1623164880000|2021-06-08 15:08:00|976.6|976.4|976.4|976.2|976.6|976.4|976.4|976.2|13175
1623164900000|2021-06-08 15:08:20|976.2|976|976.6|976.4|976.8|976.6|976.2|976|42701
1623164910000|2021-06-08 15:08:30|||||||||4925
1623164920000|2021-06-08 15:08:40|976.8|976.6|976.8|976.4|976.8|976.6|976.6|976.4|5392
1623164930000|2021-06-08 15:08:50|976.6|976.6|976.8|976.6|976.8|976.6|976.6|976.4|4186
1623164940000|2021-06-08 15:09:00|976.6|976.4|976.8|976.4|976.8|976.6|976.6|976.4|3951
1623164950000|2021-06-08 15:09:10|976.6|976.6|976.8|976.4|976.8|976.6|976.6|976.4|2400
1623164980000|2021-06-08 15:09:40|977|976.6|977|976.8|977|976.8|977|976.6|6575
1623164990000|2021-06-08 15:09:50|976.8|976.6|976.8|976.6|977|976.8|976.8|976.4|5296
1623165010000|2021-06-08 15:10:10|976.6|976.4|977|976.8|977|976.8|976.6|976.4|20816
1623165020000|2021-06-08 15:10:20|976.8|976.6|977|976.8|977|976.8|976.8|976.6|3934
1623165030000|2021-06-08 15:10:30|||||||||1253
1623165040000|2021-06-08 15:10:40|977.2|977|977.4|977|977.6|977.4|977.2|977|30738
1623165050000|2021-06-08 15:10:50|977.2||977.4||977.4||977.2||3129
1623165060000|2021-06-08 15:11:00|977.6|977.2|977.6|977.2|977.6|977.2|977.6|977.2|0
1623165070000|2021-06-08 15:11:10|977.4|977.4|977.2|977|977.6|977.4|977.2|976.8|6024
1623165080000|2021-06-08 15:11:20||976.8||976.8||976.8||976.8|1552
1623165090000|2021-06-08 15:11:30|977|977|977.2|977|977.2|977|977|976.8|1737
1623165100000|2021-06-08 15:11:40|977.4|977.2|977.4|977.2|977.4|977.2|977.4|977|4587
1623165110000|2021-06-08 15:11:50|977.6|977.4|977.6|977.2|977.6|977.4|977.4|977.2|2975
1623165120000|2021-06-08 15:12:00||977.4||977.2||977.4||977.2|0
1623165140000|2021-06-08 15:12:20|977.4||977.6||977.6||977.4||1500
1623165150000|2021-06-08 15:12:30|977.8|977.4|977.8|977.4|977.8|977.4|977.4|977.2|8561
1623165160000|2021-06-08 15:12:40|977.6|977.6|977.8|977.4|977.8|977.6|977.6|977.4|3615
1623165170000|2021-06-08 15:12:50|977.6|977.2|977.6|977.2|977.8|977.2|977.4|977.2|10100
1623165180000|2021-06-08 15:13:00|||||||||200
1623165190000|2021-06-08 15:13:10|977.4|977|977.2|977|977.4|977.2|977.2|977|9757
1623165200000|2021-06-08 15:13:20|977.4|976.8|977.4|977|977.4|977|977.4|976.8|3472
1623165210000|2021-06-08 15:13:30|977.2|976.8|977|976.6|977.4|976.8|976.4|976.2|13290
1623165220000|2021-06-08 15:13:40|976.8|976.8|977|976.8|977.2|976.8|976.8|976.8|4708
1623165230000|2021-06-08 15:13:50|976.8|976.6|976.8|976.6|976.8|976.6|976.8|976.6|1248
1623165240000|2021-06-08 15:14:00|976.6|976.4|976.6|976.4|976.8|976.4|976.6|976.4|582
1623165250000|2021-06-08 15:14:10|976.4|976.2|976.4|976.2|976.4|976.2|976.4|976.2|1253
1623165260000|2021-06-08 15:14:20|976.2|976|976.2|976|976.2|976|976|975.8|6001
1623165270000|2021-06-08 15:14:30|976|975.8|976.2|976|976.2|976|976|975.8|938
1623165280000|2021-06-08 15:14:40|976.4|976.2|976|975.8|976.4|976.2|976|975.8|11504
1623165290000|2021-06-08 15:14:50|975.8|975.6|976|975.6|976|975.8|975.8|975.6|6683
1623165300000|2021-06-08 15:15:00|976.2|975.8|976.4|976.2|976.4|976.2|976.2|975.6|5135
1623165320000|2021-06-08 15:15:20|976.2|976|976.2|976|976.2|976|976.2|976|1773
1623165330000|2021-06-08 15:15:30|976.4|976.2|976.4|976|976.4|976.2|976.4|976|9416
1623165350000|2021-06-08 15:15:50|976.6|976.2|976.6|976.2|976.6|976.4|976.4|976.2|1541
1623165360000|2021-06-08 15:16:00|976.4|976|976.4|976.2|976.4|976.2|976.4|976|2732
1623165380000|2021-06-08 15:16:20|976.6|976.4|976.6|976.2|976.6|976.4|976.4|976.2|6405
1623165390000|2021-06-08 15:16:30|976.4|976.4|976.6|976.4|976.6|976.4|976.4|976.2|1567
1623165400000|2021-06-08 15:16:40|||||||||141
1623165410000|2021-06-08 15:16:50|976.4|976.2|976.6|976.2|976.6|976.4|976.4|976.2|3452
1623165420000|2021-06-08 15:17:00||976.4||976.4||976.4||976.4|240
1623165430000|2021-06-08 15:17:10|976.8|976.6|977|976.6|977|976.8|976.8|976.6|3717
1623165450000|2021-06-08 15:17:30|977.2|976.8|976.8|976.6|977.2|976.8|976.4|976|58228
1623165460000|2021-06-08 15:17:40|977|976.8|976.6|976.4|977|976.8|976.6|976.2|2788
1623165480000|2021-06-08 15:18:00|||||||||19
1623165510000|2021-06-08 15:18:30|976.8|976.6|976.6|976.4|976.8|976.6|976.6|976.4|6658
1623165520000|2021-06-08 15:18:40|976.8||976.6||976.8||976.6||557
1623165530000|2021-06-08 15:18:50|976.8||976.6||976.8||976.6||4461
1623165540000|2021-06-08 15:19:00|976.8||976.8||976.8||976.8||841
1623165550000|2021-06-08 15:19:10|976.6||976.8||976.8||976.6||813
1623165560000|2021-06-08 15:19:20|976.6||976.8||976.8||976.6||2055
1623165570000|2021-06-08 15:19:30|976.6|976.2|976.6|976.4|976.6|976.4|976.4|976|4511
1623165580000|2021-06-08 15:19:40|976.8|976.6|976.6|976.2|976.8|976.6|976.4|976|1209
1623165590000|2021-06-08 15:19:50|976.4|976|976|975.6|976.6|976|975.6|975.2|12054
1623222000000|2021-06-09 07:00:00|972.6|971|971.2|970.2|972.6|971.2|971.2|970.2|142336
1623222010000|2021-06-09 07:00:10|971|970|970.2|969.2|971|970|970|969.2|6898
1623222020000|2021-06-09 07:00:20|970.4|969.4|970.8|970.2|971.2|970.6|970.4|969.4|8926
1623222050000|2021-06-09 07:00:50|970.6|970|970.2|969.4|970.8|970|970.2|969.4|5964
1623222060000|2021-06-09 07:01:00|970.4|969.2|970.6|969.6|970.6|969.8|970.4|969.2|4441
1623222070000|2021-06-09 07:01:10||969.8||969.6||969.8||969.6|2776
1623222080000|2021-06-09 07:01:20|970.4|969.4|970.6|969.6|970.6|969.6|970.4|969.4|0
1623222090000|2021-06-09 07:01:30|970.8|969.8|970.8|970.2|971|970.2|970.6|969.8|2207
1623222100000|2021-06-09 07:01:40|970.6|970|970.4|969.6|970.6|970|970.2|969.4|2002
1623222120000|2021-06-09 07:02:00|970.2|969.4|969.8|969.2|970.4|969.8|969.8|969.2|9963
1623222130000|2021-06-09 07:02:10|970|969.4|970.4|970|970.8|970|970|969.4|10853
1623222140000|2021-06-09 07:02:20|970.2|969.8|970|969.2|970.2|969.8|969.8|969.2|1742
1623222150000|2021-06-09 07:02:30|969.8|969|969.8|969.2|970|969.2|969.8|969|735
1623222160000|2021-06-09 07:02:40|||||||||1057
1623222170000|2021-06-09 07:02:50|970.2|970|970|969.2|970.2|970|969.8|969|26990
1623222180000|2021-06-09 07:03:00|969.8|969|969.6|969|970|969|969.6|969|2121
1623222190000|2021-06-09 07:03:10|969.8|969.2|970|969.6|970|969.6|969.6|969.2|5078
1623222200000|2021-06-09 07:03:20|970.2|969.8|970.4|969.6|970.4|969.8|970|969.6|4792
1623222210000|2021-06-09 07:03:30|970.2||970.2||970.2||970||503
1623222220000|2021-06-09 07:03:40|970|969.4|970.2|969.4|970.2|969.4|970|969.4|302
1623222240000|2021-06-09 07:04:00|969.8|969.2|970.4|969.6|970.4|969.6|969.8|969.2|7060
1623222250000|2021-06-09 07:04:10|970.2|969.4|970.4|969.6|970.4|969.6|970.2|969.4|0
1623222260000|2021-06-09 07:04:20|970.2|969.8|970.2|969.4|970.2|970|970|969.4|7194
1623222280000|2021-06-09 07:04:40|970|969.6|970.2|969.4|970.4|970.2|970|969.4|22294
1623222290000|2021-06-09 07:04:50|970|969.6|970|969.4|970.2|969.6|970|969.4|335
1623222300000|2021-06-09 07:05:00|969.8|969.6|970.2|969.8|970.2|969.8|969.6|969.4|4002
1623222310000|2021-06-09 07:05:10|970.4|970|970.6|970.2|970.6|970.2|970.4|970|6982
1623222320000|2021-06-09 07:05:20||970.4||970.4||970.4||970.4|2566
1623222330000|2021-06-09 07:05:30|970.8|970.2|970.8|970.2|971|970.8|970.6|970.2|11957
1623222340000|2021-06-09 07:05:40|971|970.4|971|970.4|971|970.4|971|970.4|1511
1623222350000|2021-06-09 07:05:50|970.8|970.2|971|970.4|971|970.6|970.8|970.2|1921
1623222360000|2021-06-09 07:06:00|970.8|970.2|970.2|969.4|970.8|970.2|970|969.4|2276
1623222370000|2021-06-09 07:06:10||969.6||969.6||969.6||969.6|0
1623222380000|2021-06-09 07:06:20|970|969.8|969.4|969|970|969.8|969.2|969|8242
1623222390000|2021-06-09 07:06:30|969.2|968.8|969.2|968.6|969.4|968.8|969|968.6|22780
1623222400000|2021-06-09 07:06:40|969|968.8|969.6|969|969.8|969.4|969|968.6|8060
1623222410000|2021-06-09 07:06:50|969.4|968.8|969.2|968.6|969.4|968.8|969|968.6|2404
1623222420000|2021-06-09 07:07:00|||||||||798
1623222430000|2021-06-09 07:07:10|||||||||1013
1623222440000|2021-06-09 07:07:20|969.4|968.8|969.4|968.8|969.4|969|969.4|968.8|2606
1623222450000|2021-06-09 07:07:30|969.2|968.6|969.2|968.6|969.2|968.6|969|968.6|1474
1623222460000|2021-06-09 07:07:40|969.4|968.8|969.4|968.8|969.4|969|969.4|968.8|0
1623222470000|2021-06-09 07:07:50||969||968.8||969||968.8|0
1623222480000|2021-06-09 07:08:00|969.2|968.6|969|968.6|969.4|968.8|969|968.6|3591
1623222490000|2021-06-09 07:08:10|968.8|968.4|968.4|968|968.8|968.4|968.4|968|9824
1623222500000|2021-06-09 07:08:20|968.2|967.8|968.2|967.6|968.2|967.8|968.2|967.6|2092
1623222510000|2021-06-09 07:08:30|968|967.4|968|967.4|968|967.4|968|967.4|650
1623222520000|2021-06-09 07:08:40|967.8||968||968||967.8||1003
1623222540000|2021-06-09 07:09:00|968.2|967.6|968.2|967.8|968.2|967.8|968.2|967.6|6052
1623222550000|2021-06-09 07:09:10|968|967.6|968.2|967.6|968.4|968|967.6|967.2|28016
1623222560000|2021-06-09 07:09:20||967.8||967.6||967.8||967.6|106
1623222580000|2021-06-09 07:09:40|968|967.4|968|967.4|968|967.4|968|967.4|6179
1623222590000|2021-06-09 07:09:50|968.2|967.6|968.4|968|968.4|968.2|968|967.4|3969
1623222600000|2021-06-09 07:10:00|968.2|967.8|968.2|967.6|968.2|967.8|968.2|967.6|959
1623222610000|2021-06-09 07:10:10|968|967.8|968.2|967.8|968.2|967.8|968|967.8|522
1623222620000|2021-06-09 07:10:20||967.6||967.8||967.8||967.6|0
1623222630000|2021-06-09 07:10:30||967.6||967.8||968||967.6|1780
1623222640000|2021-06-09 07:10:40||967.6||967.8||967.8||967.6|797
1623222670000|2021-06-09 07:11:10|968|967.6|968.2|967.8|968.2|967.8|968|967.6|692
1623222680000|2021-06-09 07:11:20||967.6||967.6||967.6||967.6|0
1623222690000|2021-06-09 07:11:30|968|967.8|967.6|967.2|968|968|967.6|967|10402
1623222700000|2021-06-09 07:11:40|967.4|967|967.4|967|967.6|967.2|967.4|967|4458
1623222710000|2021-06-09 07:11:50|967.6|967.2|967.4|967|967.6|967.4|967.4|967|6084
1623222720000|2021-06-09 07:12:00|||||||||1157
1623222730000|2021-06-09 07:12:10|||||||||540
1623222760000|2021-06-09 07:12:40|||||||||377
1623222770000|2021-06-09 07:12:50|967.2|966.8|966.4|966|967.2|966.8|966.4|966|23540
1623222780000|2021-06-09 07:13:00|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.8|7040
1623222790000|2021-06-09 07:13:10|966.4|966|966.8|966.4|967|966.4|966.2|966|6136
1623222800000|2021-06-09 07:13:20|966.6|966.2|966.6|966.2|966.8|966.2|966.6|966.2|1604
1623222810000|2021-06-09 07:13:30|966.4|966|966.2|965.8|966.4|966|966|965.6|4830
1623222830000|2021-06-09 07:13:50|||||||||437
1623222840000|2021-06-09 07:14:00|||||||||537
1623222850000|2021-06-09 07:14:10|966.4|966|966.4|966|966.6|966.2|966.4|965.8|13337
1623222860000|2021-06-09 07:14:20|966.2|965.8|966.2|966|966.2|966|966.2|965.8|4851
1623222870000|2021-06-09 07:14:30|966.4|965.8|966.2|965.8|966.4|965.8|966|965.8|1648
1623222880000|2021-06-09 07:14:40|966|965.6|966.2|965.8|966.2|965.8|965.8|965.6|2818
1623222890000|2021-06-09 07:14:50||965.6||965.8||965.8||965.6|0
1623222900000|2021-06-09 07:15:00|966.4|966|966.6|966.4|966.8|966.6|966.4|966|6583
1623222910000|2021-06-09 07:15:10|966.4|966.2|966.2|965.8|966.4|966.2|966.2|965.6|132
1623222930000|2021-06-09 07:15:30|966.4|966|966.4|966|966.6|966.4|966.4|965.8|3986
1623222940000|2021-06-09 07:15:40|966.6|966.2|966.8|966.6|966.8|966.6|966.6|966.2|1335
1623222950000|2021-06-09 07:15:50|967||967||967||967||2101
1623222960000|2021-06-09 07:16:00|967.2|966.8|967.6|967.2|967.6|967.2|967.2|966.8|3698
1623222970000|2021-06-09 07:16:10|967.8|967.4|967.6|967.2|968|967.6|967.6|967|14016
1623223000000|2021-06-09 07:16:40||967||967.2||967.2||967|5
1623223010000|2021-06-09 07:16:50|967.4|967|967.4|967|967.6|967|967.4|967|497
1623223020000|2021-06-09 07:17:00|||||||||1500
1623223040000|2021-06-09 07:17:20|||||||||500
1623223050000|2021-06-09 07:17:30|967.6|967.2|967.6|967.4|967.8|967.6|967.6|967|1643
1623223060000|2021-06-09 07:17:40|||||||||511
1623223070000|2021-06-09 07:17:50|967.8||967.6||967.8||967.6||335
1623223090000|2021-06-09 07:18:10|967.4|967.2|967.2|967|967.4|967.2|967.2|967|2663
1623223100000|2021-06-09 07:18:20|967|966.8|967|966.8|967.2|966.8|967|966.8|9611
1623223110000|2021-06-09 07:18:30|966.8|966.6|966.4|965.8|966.8|966.6|966.4|965.8|4064
1623223120000|2021-06-09 07:18:40|||||||||366
1623223130000|2021-06-09 07:18:50|||||||||652
1623223160000|2021-06-09 07:19:20|||||||||404
1623223170000|2021-06-09 07:19:30|966.2||966.2||966.2||966.2||14
1623223190000|2021-06-09 07:19:50|966.4|966|966.4|966|966.4|966|966.4|966|3781
1623223200000|2021-06-09 07:20:00|966.6|966.2|967|966.6|967.2|966.8|966.4|966.2|3072
1623223210000|2021-06-09 07:20:10||966.4||966.6||966.6||966.4|0
1623223220000|2021-06-09 07:20:20||966.4||966.4||966.4||966.4|0
1623223230000|2021-06-09 07:20:30|966.8|966.6|967|966.4|967|966.6|966.8|966.4|2235
1623223240000|2021-06-09 07:20:40||966.6||966.4||966.6||966.4|524
1623223250000|2021-06-09 07:20:50||966.6||966.6||966.6||966.6|536
1623223260000|2021-06-09 07:21:00|967.2|966.4|967.4|967.2|967.4|967.2|967.2|966.4|4139
1623223270000|2021-06-09 07:21:10|967.2|967|967|966.4|967.2|967|967|966.4|5840
1623223280000|2021-06-09 07:21:20|966.8|966.2|966.8|966.2|966.8|966.2|966.8|966.2|0
1623223290000|2021-06-09 07:21:30||966.4||966.2||966.4||966.2|0
1623223300000|2021-06-09 07:21:40|||||||||28
1623223310000|2021-06-09 07:21:50||966.4||966.2||966.4||966.2|3000
1623223320000|2021-06-09 07:22:00||966.4||966.2||966.4||966.2|0
1623223330000|2021-06-09 07:22:10|966.6||966.6||966.6||966.6||482
1623223340000|2021-06-09 07:22:20|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|377
1623223360000|2021-06-09 07:22:40|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|87
1623223370000|2021-06-09 07:22:50|966.8||966.8||966.8||966.8||0
1623223400000|2021-06-09 07:23:20|966.6|966|966.4|966|966.6|966|966.4|966|1742
1623223410000|2021-06-09 07:23:30|966.6|966.2|966.8|966.2|966.8|966.2|966.4|966|1698
1623223430000|2021-06-09 07:23:50|966.6|966|966.6|966.2|966.6|966.2|966.6|966|0
1623223440000|2021-06-09 07:24:00|966.4|966|966.4|966.2|966.4|966.2|966.4|966|431
1623223450000|2021-06-09 07:24:10|966.6|966.4|966.8|966.2|966.8|966.4|966.6|966.2|3553
1623223460000|2021-06-09 07:24:20||966.4||966.4||966.4||966.4|69
1623223470000|2021-06-09 07:24:30|||||||||463
1623223480000|2021-06-09 07:24:40|||||||||522
1623223490000|2021-06-09 07:24:50|966.6|966.2|966.8|966.2|966.8|966.2|966.6|966.2|2167
1623223500000|2021-06-09 07:25:00||966.4||966.4||966.4||966.4|522
1623223510000|2021-06-09 07:25:10|966.6|966.2|966.8|966.2|966.8|966.4|966.6|966.2|1646
1623223520000|2021-06-09 07:25:20|966.6|966|966.4|966|966.6|966|966.4|966|1025
1623223530000|2021-06-09 07:25:30|||||||||492
1623223540000|2021-06-09 07:25:40|||||||||722
1623223550000|2021-06-09 07:25:50|966.2|965.8|966.4|965.8|966.4|966|966.2|965.8|7131
1623223560000|2021-06-09 07:26:00|966.6|966|966.6|966.2|966.6|966.2|966.4|966|3250
1623223570000|2021-06-09 07:26:10|966.4||966.4||966.4||966.4||2376
1623223600000|2021-06-09 07:26:40|966.2|965.8|966.2|965.8|966.2|965.8|966.2|965.6|1577
1623223610000|2021-06-09 07:26:50|||||||||800
1623223640000|2021-06-09 07:27:20|966.4|966|966.4|966|966.4|966|966.4|966|7254
1623223650000|2021-06-09 07:27:30|||||||||662
1623223660000|2021-06-09 07:27:40|966.2|965.8|966|965.6|966.2|965.8|965.8|965.6|3211
1623223680000|2021-06-09 07:28:00|||||||||892
1623223690000|2021-06-09 07:28:10|||||||||471
1623223700000|2021-06-09 07:28:20|||||||||1562
1623223710000|2021-06-09 07:28:30|966.2|965.8|966.4|966|966.4|966.2|966|965.8|16059
1623223720000|2021-06-09 07:28:40||965.8||966||966||965.8|0
1623223730000|2021-06-09 07:28:50|966.6|965.8|966.4|966.2|966.6|966.4|966.4|965.8|9671
1623223740000|2021-06-09 07:29:00|966.2|966|966.4|965.8|966.4|966|966|965.8|617
1623223750000|2021-06-09 07:29:10|966.2|966|966.2|965.8|966.2|966|966.2|965.8|0
1623223780000|2021-06-09 07:29:40|||||||||3575
1623223790000|2021-06-09 07:29:50||965.6||965.6||965.6||965.6|0
1623223800000|2021-06-09 07:30:00|966.4|965.8|966|965.6|966.4|966|966|965.6|4080
1623223810000|2021-06-09 07:30:10|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|8152
1623223820000|2021-06-09 07:30:20|965.4|965|964.8|964.4|965.6|965.2|964.8|964.4|58093
1623223830000|2021-06-09 07:30:30|964.6|964.2|963.8|963.6|964.6|964.2|963.8|963.6|16175
1623223840000|2021-06-09 07:30:40|964|963.8|964.2|963.8|964.2|964|963.8|963.6|9127
1623223850000|2021-06-09 07:30:50||964||964||964||964|0
1623223860000|2021-06-09 07:31:00|964.4|964.2|965|964.6|965.2|964.8|964.4|964.2|13669
1623223870000|2021-06-09 07:31:10|965.2|964.8|965.2|964.8|965.2|965|965.2|964.8|2700
1623223880000|2021-06-09 07:31:20|965|964.6|964.6|964|965|964.6|964.4|964|7391
1623223890000|2021-06-09 07:31:30|964.4|963.8|964.6|964.2|964.6|964.2|964.4|963.8|3015
1623223900000|2021-06-09 07:31:40|964.4|964.4|965|964.4|965|964.4|964.4|964.2|5085
1623223910000|2021-06-09 07:31:50|965.2|964.6|964.4|964|965.2|965|964.4|964|35526
1623223920000|2021-06-09 07:32:00|964.6|964.2|965|964.4|965|964.4|964.6|964.2|921
1623223930000|2021-06-09 07:32:10||964.6||964.6||964.6||964.6|0
1623223940000|2021-06-09 07:32:20|965.2|964.8|965.4|965|965.4|965|965.2|964.8|1877
1623223950000|2021-06-09 07:32:30|965.6|964.8|965.4|964.8|965.6|964.8|965.4|964.8|0
1623223960000|2021-06-09 07:32:40||965||965||965||965|0
1623223970000|2021-06-09 07:32:50||964.8||964.8||965||964.8|2104
1623223980000|2021-06-09 07:33:00|965.6|965|966|965.4|966|965.4|965.6|965|390
1623224000000|2021-06-09 07:33:20||965.6||965.6||965.6||965.6|0
1623224010000|2021-06-09 07:33:30|966.2||966.2||966.2||966.2||0
1623224030000|2021-06-09 07:33:50|966|965.8|965.6|965.4|966|966|965.6|965.4|24717
1623224040000|2021-06-09 07:34:00|965.8||965.8||965.8||965.6||1746
1623224100000|2021-06-09 07:35:00|966|965.6|966.4|966|966.6|966.2|966|965.6|7536
1623224110000|2021-06-09 07:35:10||965.8||966||966||965.8|0
1623224120000|2021-06-09 07:35:20||965.8||966||966||965.8|0
1623224140000|2021-06-09 07:35:40||965.8||966||966||965.8|0
1623224150000|2021-06-09 07:35:50||965.8||965.8||966||965.8|0
1623224160000|2021-06-09 07:36:00||966||966||966||965.8|0
1623224170000|2021-06-09 07:36:10||965.8||965.8||966||965.8|0
1623224180000|2021-06-09 07:36:20||966||965.8||966||965.8|0
1623224190000|2021-06-09 07:36:30|966.2|966|966|965.6|966.2|966|966|965.6|5200
1623224200000|2021-06-09 07:36:40|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|1122
1623224210000|2021-06-09 07:36:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|3155
1623224220000|2021-06-09 07:37:00|966.2|965.8|966.6|966|966.6|966|966.2|965.8|1332
1623224240000|2021-06-09 07:37:20|966.4|965.8|966.6|966|966.6|966|966.4|965.8|0
1623224250000|2021-06-09 07:37:30||966.2||966||966.2||966|0
1623224260000|2021-06-09 07:37:40|966.4||966.4||966.4||966.4||0
1623224270000|2021-06-09 07:37:50|966.6||966.6||966.6||966.6||0
1623224290000|2021-06-09 07:38:10|966.8|966.2|967.4|967|967.4|967|966.8|966.2|1154
1623224320000|2021-06-09 07:38:40|967.2|966.8|967.2|966.8|967.2|966.8|967.2|966.8|0
1623224330000|2021-06-09 07:38:50||966.6||966.8||966.8||966.6|0
1623224340000|2021-06-09 07:39:00|967|966.6|966.6|966.4|967|966.6|966.6|966.4|1726
1623224360000|2021-06-09 07:39:20|966.8|966.6|967|966.4|967|966.6|966.8|966.4|5296
1623224380000|2021-06-09 07:39:40|967.2|966.6|967|966.4|967.4|967|967|966.4|14894
1623224390000|2021-06-09 07:39:50|966.8|966.6|967|966.6|967.2|966.6|966.6|966.6|5327
1623224400000|2021-06-09 07:40:00|967.2||966.8||967.2||966.8||0
1623224410000|2021-06-09 07:40:10|||||||||222
1623224440000|2021-06-09 07:40:40|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|703
1623224450000|2021-06-09 07:40:50|966.8||966.8||966.8||966.8||0
1623224460000|2021-06-09 07:41:00|967|966.6|967.2|966.6|967.2|966.6|967|966.6|1894
1623224470000|2021-06-09 07:41:10|967|966.4|967|966.4|967|966.4|967|966.4|0
1623224480000|2021-06-09 07:41:20|966.8|966.6|967.2|966.6|967.2|966.6|966.8|966.6|932
1623224510000|2021-06-09 07:41:50|967|966.4|966.8|966.6|967|966.6|966.8|966.4|0
1623224530000|2021-06-09 07:42:10|967|966.4|967|966.4|967|966.4|967|966.4|3829
1623224540000|2021-06-09 07:42:20|966.8|966.6|967|966.4|967|966.6|966.8|966.4|1734
1623224560000|2021-06-09 07:42:40|966.8||966.8||966.8||966.8||0
1623224570000|2021-06-09 07:42:50|967|966.6|967.2|966.8|967.2|966.8|967|966.6|2790
1623224580000|2021-06-09 07:43:00|967.4|967|967.6|967.2|967.8|967.4|967.4|966.8|3525
1623224590000|2021-06-09 07:43:10|967.8||967.8||967.8||967.6||0
1623224630000|2021-06-09 07:43:50|967.6|967.4|967.6|967.2|967.6|967.4|967.6|967.2|0
1623224680000|2021-06-09 07:44:40|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|2000
1623224690000|2021-06-09 07:44:50||967.2||967.2||967.2||967.2|0
1623224700000|2021-06-09 07:45:00|968|967.4|967.8|967.6|968.4|967.8|967.8|967.4|7343
1623224710000|2021-06-09 07:45:10|967.6|967.4|967.2|967|967.6|967.4|967.2|967|1503
1623224730000|2021-06-09 07:45:30|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|6068
1623224740000|2021-06-09 07:45:40||967||967||967||967|0
1623224760000|2021-06-09 07:46:00|967.8|967.2|968|967.4|968|967.4|967.6|967.2|461
1623224780000|2021-06-09 07:46:20|967.8|967.2|967.8|967.2|967.8|967.2|967.6|967|202
1623224800000|2021-06-09 07:46:40|967.6|967|967.6|967|967.8|967|967.6|967|0
1623224820000|2021-06-09 07:47:00|967.4||967.4||967.4||967.4||0
1623224840000|2021-06-09 07:47:20|967.2||967.4||967.4||967.2||0
1623224870000|2021-06-09 07:47:50|967.2|966.8|967.2|966.8|967.4|967|967.2|966.8|1952
1623224880000|2021-06-09 07:48:00|967.4|967|967.4|966.8|967.4|967|967.2|966.8|242
1623224890000|2021-06-09 07:48:10||967||967||967||967|0
1623224900000|2021-06-09 07:48:20|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|1518
1623224910000|2021-06-09 07:48:30|||||||||290
1623224920000|2021-06-09 07:48:40|||||||||50
1623224940000|2021-06-09 07:49:00|967.4|967|967.4|967.2|967.4|967.2|967.4|966.8|1971
1623224950000|2021-06-09 07:49:10|967.2|967|967.2|966.8|967.4|967.2|967.2|966.8|5200
1623224960000|2021-06-09 07:49:20|967.4|967|967.4|967|967.4|967|967.4|967|514
1623224970000|2021-06-09 07:49:30|967.2|966.8|967.2|966.8|967.4|966.8|967|966.8|2712
1623224990000|2021-06-09 07:49:50|967.4|967|967.2|966.8|967.4|967|967.2|966.8|281
1623225000000|2021-06-09 07:50:00|967|966.6|967|966.6|967|966.6|966.8|966.6|470
1623225040000|2021-06-09 07:50:40|966.8|966.4|966.8|966.4|967|966.4|966.8|966.4|3015
1623225070000|2021-06-09 07:51:10|967|966.6|967|966.6|967|966.8|967|966.6|2610
1623225080000|2021-06-09 07:51:20|966.8|966.4|967|966.4|967|966.4|966.8|966.4|0
1623225090000|2021-06-09 07:51:30||966.6||966.4||966.6||966.4|0
1623225100000|2021-06-09 07:51:40||966.6||966.6||966.6||966.6|0
1623225110000|2021-06-09 07:51:50||966.4||966.6||966.6||966.4|1300
1623225140000|2021-06-09 07:52:20|966.8|966.4|967|966.6|967|966.6|966.6|966.4|7641
1623225180000|2021-06-09 07:53:00|966.8|966.4|967|966.6|967|966.8|966.8|966.4|6280
1623225190000|2021-06-09 07:53:10|966.8|966.4|967|966.6|967|966.6|966.6|966.4|426
1623225200000|2021-06-09 07:53:20|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|0
1623225210000|2021-06-09 07:53:30|967|966.6|966.8|966.4|967|966.6|966.8|966.4|2689
1623225220000|2021-06-09 07:53:40|967|966.6|967|966.6|967|966.6|967|966.6|2836
1623225230000|2021-06-09 07:53:50|966.8|966.4|966.8|966.4|966.8|966.4|966.8|966.4|2967
1623225240000|2021-06-09 07:54:00|967|966.6|965.8|965.4|967|966.6|965.8|965.4|31022
1623225250000|2021-06-09 07:54:10|966|965.6|966|965.6|966|965.8|966|965.6|3452
1623225260000|2021-06-09 07:54:20|966.2|965.8|966|965.6|966.2|965.8|966|965.6|2850
1623225270000|2021-06-09 07:54:30|966.2||966||966.2||966||0
1623225280000|2021-06-09 07:54:40|965.8|965.4|965.6|965.2|965.8|965.4|965.6|965.2|4521
1623225300000|2021-06-09 07:55:00|965.4||965.4||965.4||965.4||3726
1623225310000|2021-06-09 07:55:10||965||965||965||965|1051
1623225350000|2021-06-09 07:55:50|965.2|965.2|965.4|965|965.4|965.2|965.2|965|1500
1623225390000|2021-06-09 07:56:30|||||||||50
1623225420000|2021-06-09 07:57:00|965.6|965.2|965.8|965.6|965.8|965.6|965.6|965.2|7837
1623225430000|2021-06-09 07:57:10||965.4||965.4||965.4||965.4|186
1623225440000|2021-06-09 07:57:20|965.6|965.2|965.4|965|965.6|965.2|965.4|965|2511
1623225450000|2021-06-09 07:57:30|965.6|965.2|965.8|965.4|966|965.8|965.6|965.2|24930
1623225460000|2021-06-09 07:57:40||965.2||965.4||965.4||965.2|0
1623225470000|2021-06-09 07:57:50|965.6|965.2|965.4|965|965.6|965.2|965.4|965|183
1623225510000|2021-06-09 07:58:30|965.2|964.8|965|964.6|965.2|964.8|965|964.6|2697
1623225520000|2021-06-09 07:58:40|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|0
1623225550000|2021-06-09 07:59:10|964.6|964.2|964.4|964|964.6|964.2|964.4|964|4326
1623225560000|2021-06-09 07:59:20|964.2|963.8|963.8|963.6|964.2|963.8|963.8|963.6|24478
1623225570000|2021-06-09 07:59:30|964|963.8|963.8|963.4|964|963.8|963.4|963.2|12403
1623225600000|2021-06-09 08:00:00|963.6|963.2|963.4|963|963.6|963.4|963.2|963|18669
1623225610000|2021-06-09 08:00:10|963.6|963.2|963.4|963|963.6|963.2|963.4|963|430
1623225620000|2021-06-09 08:00:20|963.2|962.8|963|962.8|963.2|962.8|963|962.8|5349
1623225630000|2021-06-09 08:00:30|963.2|963|963.2|962.8|963.4|963|963|962.8|3340
1623225640000|2021-06-09 08:00:40|963.4|963|963.4|963.2|963.4|963.2|963.4|963|290
1623225650000|2021-06-09 08:00:50|963.6|963.4|963.6|963.2|963.6|963.4|963.4|963.2|3796
1623225680000|2021-06-09 08:01:20|963.8|963.4|963.8|963.4|964|963.6|963.8|963.4|971
1623225690000|2021-06-09 08:01:30|964|963.6|964|963.8|964|963.8|964|963.6|0
1623225700000|2021-06-09 08:01:40|964.2|964|963.6|963.2|964.4|964|963.6|963.2|1112
1623225710000|2021-06-09 08:01:50|963.4|963|963.4|963|963.4|963|963.2|963|198
1623225720000|2021-06-09 08:02:00|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|1500
1623225730000|2021-06-09 08:02:10|963||963||963||963||0
1623225740000|2021-06-09 08:02:20|962.8|962.6|963|962.8|963|962.8|962.8|962.6|1253
1623225760000|2021-06-09 08:02:40|||||||||66
1623225780000|2021-06-09 08:03:00|963.2||963.2||963.2||963.2||3016
1623225820000|2021-06-09 08:03:40|963|962.6|963.2|962.8|963.2|962.8|962.8|962.6|16697
1623225840000|2021-06-09 08:04:00|963.4|963|963.2|963|963.4|963.2|963.2|963|1611
1623225850000|2021-06-09 08:04:10|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1367
1623225860000|2021-06-09 08:04:20|963.2|963|963.4|963|963.4|963|963.2|963|217
1623225870000|2021-06-09 08:04:30|963.6||963.6||963.6||963.6||0
1623225880000|2021-06-09 08:04:40|963.8|963.2|963.6|963.2|963.8|963.6|963.6|963|4182
1623225900000|2021-06-09 08:05:00|963.4|963|963|962.6|963.4|963|963|962.6|5864
1623225940000|2021-06-09 08:05:40|||||||||3000
1623225970000|2021-06-09 08:06:10|962.8|962.4|962.4|962.2|962.8|962.4|962.4|962.2|5850
1623225980000|2021-06-09 08:06:20|962.6|962.4|962.6|962.2|962.6|962.4|962.6|962.2|771
1623225990000|2021-06-09 08:06:30|962.4|962|962.4|962|962.4|962|962.2|962|964
1623226010000|2021-06-09 08:06:50||962.2||962||962.2||962|2000
1623226030000|2021-06-09 08:07:10|962.6|962.2|962.6|962.2|963|962.6|962.6|962|5063
1623226040000|2021-06-09 08:07:20||962||962||962||962|0
1623226050000|2021-06-09 08:07:30|962.4||962.4||962.4||962.4||1030
1623226070000|2021-06-09 08:07:50|962.6|962.2|962.8|962.4|962.8|962.4|962.6|962.2|1607
1623226080000|2021-06-09 08:08:00|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|190
1623226090000|2021-06-09 08:08:10|962.8|962.4|962.8|962.4|962.8|962.6|962.8|962.4|6366
1623226100000|2021-06-09 08:08:20|963|962.6|963|962.6|963.2|962.8|963|962.6|3669
1623226120000|2021-06-09 08:08:40|963.2|962.8|963.4|963|963.6|963.2|963|962.8|11617
1623226130000|2021-06-09 08:08:50|963.2|962.8|963.2|963|963.2|963|963.2|962.8|0
1623226140000|2021-06-09 08:09:00|963.4|963.2|963.4|963|963.6|963.2|963.4|963|1062
1623226150000|2021-06-09 08:09:10|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1623226160000|2021-06-09 08:09:20|963.4|963|963.6|963.4|963.6|963.4|963.4|963|2948
1623226190000|2021-06-09 08:09:50|963.4|963.2|963.4|963|963.8|963.4|963.4|963|6791
1623226200000|2021-06-09 08:10:00|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|1098
1623226210000|2021-06-09 08:10:10|963.4|963|963.4|963|963.4|963|963.4|963|0
1623226220000|2021-06-09 08:10:20|963.6|963.2|963.6|963.2|963.6|963.2|963.4|963.2|0
1623226240000|2021-06-09 08:10:40|963.4|963.4|963.6|963.2|963.6|963.4|963.4|963|1533
1623226250000|2021-06-09 08:10:50|||||||||8
1623226270000|2021-06-09 08:11:10|963.4||963.6||963.6||963.4||52
1623226320000|2021-06-09 08:12:00|963.4||963.4||963.4||963.4||0
1623226330000|2021-06-09 08:12:10|963.2|963|963.4|963|963.4|963|963.2|963|3832
1623226340000|2021-06-09 08:12:20|963.2|962.8|963|962.8|963.2|962.8|963|962.8|3080
1623226350000|2021-06-09 08:12:30|963.2|963|963.2|962.8|963.2|963|963.2|962.8|2393
1623226380000|2021-06-09 08:13:00|963|962.6|962.8|962.4|963.2|962.6|962.6|962.4|16058
1623226400000|2021-06-09 08:13:20|963|962.6|963|962.6|963|962.8|963|962.6|7380
1623226410000|2021-06-09 08:13:30|962.8|962.4|962.4|962|963|962.4|962|961.8|48930
1623226440000|2021-06-09 08:14:00|962.6|962.2|962.4|962|962.8|962.4|962.2|962|24221
1623226460000|2021-06-09 08:14:20|962.2|961.8|962|961.6|962.2|962|962|961.6|16762
1623226470000|2021-06-09 08:14:30|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|4212
1623226480000|2021-06-09 08:14:40|962.4|962|962.8|962.6|962.8|962.6|962.4|962|2719
1623226490000|2021-06-09 08:14:50|963|962.4|962.6|962.2|963|962.6|962.6|962.2|5492
1623226510000|2021-06-09 08:15:10|962.4|962|962.4|962|962.6|962|962|961.8|10700
1623226520000|2021-06-09 08:15:20|962.2|961.8|962.2|961.8|962.2|961.8|962.2|961.8|0
1623226530000|2021-06-09 08:15:30|962|962|962.2|962|962.2|962|962|962|2568
1623226540000|2021-06-09 08:15:40|||||||||1398
1623226550000|2021-06-09 08:15:50|962.4|961.8|962.4|962|962.4|962.2|962.4|961.8|1373
1623226570000|2021-06-09 08:16:10|962.6|962.2|962.8|962.6|963|962.6|962.6|962.2|3243
1623226580000|2021-06-09 08:16:20||962.4||962.6||962.6||962.4|0
1623226590000|2021-06-09 08:16:30|963|962.8|962.8|962.4|963|962.8|962.8|962.4|2822
1623226600000|2021-06-09 08:16:40|962.6|962.2|962.4|962|962.8|962.2|962.2|962|6062
1623226620000|2021-06-09 08:17:00||962.2||962.2||962.2||962.2|0
1623226630000|2021-06-09 08:17:10|962.6|962.4|962.6|962.4|962.6|962.4|962.6|962.4|3942
1623226640000|2021-06-09 08:17:20|962.8|962.6|962.8|962.4|963|962.6|962.8|962.4|1660
1623226660000|2021-06-09 08:17:40|963|962.6|963|962.6|963|962.8|963|962.6|1017
1623226670000|2021-06-09 08:17:50|962.8|962.4|962.8|962.4|962.8|962.4|962.8|962.4|0
1623226680000|2021-06-09 08:18:00|963|962.6|962.8|962.4|963|962.6|962.8|962.4|0
1623226690000|2021-06-09 08:18:10|||||||||543
1623226720000|2021-06-09 08:18:40|963|962.6|963|962.6|963|962.6|963|962.6|3588
1623226750000|2021-06-09 08:19:10|963.2|962.8|963.4|963|963.4|963|963.2|962.8|1473
1623226760000|2021-06-09 08:19:20|963.6|963.2|963.4|963|963.6|963.4|963.4|963|3101
1623226780000|2021-06-09 08:19:40|963.2|962.8|963|962.6|963.2|962.8|962.8|962.4|2736
1623226790000|2021-06-09 08:19:50|963.2||963||963.2||963||0
1623226800000|2021-06-09 08:20:00|963.2||963||963.2||963||0
1623226830000|2021-06-09 08:20:30|963.2|962.8|963|962.8|963.2|962.8|963|962.8|3894
1623226840000|2021-06-09 08:20:40|962.8|962.6|962.8|962.4|962.8|962.6|962.6|962.4|1516
1623226860000|2021-06-09 08:21:00|962.6|962.2|962.6|962.2|962.8|962.4|962.4|962.2|9150
1623226870000|2021-06-09 08:21:10|962.4|962|962.4|962|962.4|962|962.4|962|1000
1623226900000|2021-06-09 08:21:40|962.6||962.2||962.6||962.2||0
1623226910000|2021-06-09 08:21:50|962|961.8|962|961.8|962.2|961.8|962|961.8|5073
1623226920000|2021-06-09 08:22:00|961.8|961.6|962|961.8|962|961.8|961.8|961.6|2350
1623226930000|2021-06-09 08:22:10|961.8|961.6|962.2|961.8|962.2|962|961.8|961.6|22425
1623226940000|2021-06-09 08:22:20|962|962|962.2|961.8|962.2|962|962|961.8|2466
1623226950000|2021-06-09 08:22:30|||||||||484
1623226960000|2021-06-09 08:22:40||962||962||962||962|0
1623226970000|2021-06-09 08:22:50|962|961.8|962.2|961.8|962.2|961.8|962|961.8|4586
1623227010000|2021-06-09 08:23:30|962|961.6|962.2|961.8|962.4|962|962|961.6|17965
1623227030000|2021-06-09 08:23:50|962|962|962.2|961.8|962.2|962|962|961.8|3282
1623227040000|2021-06-09 08:24:00||962||962||962||962|1086
1623227050000|2021-06-09 08:24:10|962|961.8|962.2|961.8|962.2|961.8|962|961.8|500
1623227090000|2021-06-09 08:24:50|962.4|962|962.6|962.2|962.6|962.2|962.4|962|2356
1623227100000|2021-06-09 08:25:00||962.4||962.2||962.4||962.2|0
1623227110000|2021-06-09 08:25:10|||||||||200
1623227120000|2021-06-09 08:25:20|962.4|962|962.2|961.8|962.6|962|962.2|961.8|4821
1623227150000|2021-06-09 08:25:50|962.4|962|962.4|962.2|962.4|962.2|962.4|962|1168
1623227160000|2021-06-09 08:26:00|||||||||574
1623227170000|2021-06-09 08:26:10|962.2|962|962.4|962|962.4|962|962.2|962|32
1623227190000|2021-06-09 08:26:30|962.6|962.2|962.8|962.4|962.8|962.6|962.6|962.2|4460
1623227200000|2021-06-09 08:26:40|962.6|962.2|962|961.8|962.6|962.2|962|961.8|8288
1623227210000|2021-06-09 08:26:50|962.2|962|962.2|961.8|962.2|962|962|961.8|3881
1623227220000|2021-06-09 08:27:00|962|961.6|961.8|961.6|962|961.6|961.8|961.6|3243
1623227230000|2021-06-09 08:27:10|||||||||260
1623227240000|2021-06-09 08:27:20|962|961.8|962.2|962|962.2|962|962|961.8|1421
1623227250000|2021-06-09 08:27:30|||||||||187
1623227260000|2021-06-09 08:27:40|||||||||241
1623227270000|2021-06-09 08:27:50|962.4|962.2|962.8|962.4|962.8|962.4|962.4|962.2|1545
1623227300000|2021-06-09 08:28:20|963|962.6|963|962.6|963.4|963.2|963|962.6|9954
1623227310000|2021-06-09 08:28:30|963.2|962.8|963|962.6|963.2|962.8|963|962.6|373
1623227320000|2021-06-09 08:28:40|962.8|962.4|962.2|962|963|962.4|962.2|962|2161
1623227330000|2021-06-09 08:28:50|962.4|962.2|962.6|962.2|962.6|962.2|962.4|962.2|5119
1623227350000|2021-06-09 08:29:10|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.2|2220
1623227360000|2021-06-09 08:29:20|963|962.8|963.6|963.2|963.6|963.2|963|962.6|3875
1623227380000|2021-06-09 08:29:40|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|1217
1623227390000|2021-06-09 08:29:50|963.6|963.6|963.8|963.4|964|963.8|963.6|963.4|4309
1623227400000|2021-06-09 08:30:00|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|231
1623227410000|2021-06-09 08:30:10|963.6|963|963.4|962.8|963.6|963|963.2|962.8|1677
1623227420000|2021-06-09 08:30:20|963.2|963|963.4|963|963.4|963|963.2|963|0
1623227430000|2021-06-09 08:30:30|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1623227440000|2021-06-09 08:30:40|963|962.6|963.2|963|963.2|963|963|962.6|2546
1623227480000|2021-06-09 08:31:20|963.4||963.4||963.4||963.4||0
1623227500000|2021-06-09 08:31:40|963.6||963.4||963.6||963.4||0
1623227510000|2021-06-09 08:31:50|963.2||963.2||963.2||963.2||0
1623227520000|2021-06-09 08:32:00|963.4||963.4||963.4||963.4||715
1623227560000|2021-06-09 08:32:40|963.6|963.2|964|963.6|964|963.8|963.6|963.2|6404
1623227570000|2021-06-09 08:32:50|||||||||1000
1623227610000|2021-06-09 08:33:30|963.8|963.4|963.4|963.2|963.8|963.4|963.4|963.2|1754
1623227620000|2021-06-09 08:33:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|2233
1623227630000|2021-06-09 08:33:50|964||963.8||964||963.8||0
1623227640000|2021-06-09 08:34:00|964||963.8||964||963.8||0
1623227650000|2021-06-09 08:34:10|963.6||963.6||963.6||963.6||196
1623227660000|2021-06-09 08:34:20|963.4|963.2|964|963.6|964|963.6|963.4|963.2|11258
1623227680000|2021-06-09 08:34:40|963.8|963.4|963.6|963.2|963.8|963.4|963.6|963.2|3384
1623227710000|2021-06-09 08:35:10||963.4||963.4||963.4||963.4|0
1623227730000|2021-06-09 08:35:30|||||||||290
1623227750000|2021-06-09 08:35:50|963.8||963.8||963.8||963.8||2700
1623227760000|2021-06-09 08:36:00|964|963.6|964|963.6|964.2|963.8|964|963.6|2726
1623227770000|2021-06-09 08:36:10||963.8||963.8||963.8||963.8|0
1623227780000|2021-06-09 08:36:20|964.2|964|964.4|964|964.4|964|964|963.8|2916
1623227800000|2021-06-09 08:36:40|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1623227820000|2021-06-09 08:37:00|964.8|964.4|965|964.6|965|964.8|964.8|964.4|4852
1623227840000|2021-06-09 08:37:20|965.2|964.8|965.4|965|965.4|965|965.2|964.8|0
1623227850000|2021-06-09 08:37:30|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1623227870000|2021-06-09 08:37:50|965.4|965|965.4|965|965.8|965.6|965.4|965|12417
1623227880000|2021-06-09 08:38:00||965.2||965.2||965.2||965.2|392
1623227890000|2021-06-09 08:38:10|965.6|965.4|965.6|965.2|965.8|965.6|965.6|965.2|3708
1623227900000|2021-06-09 08:38:20|965.4|965|965.2|965|965.4|965|965.2|965|451
1623227910000|2021-06-09 08:38:30|965.4|965.2|965.4|965|965.6|965.2|965.4|965|1015
1623227940000|2021-06-09 08:39:00|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|490
1623227960000|2021-06-09 08:39:20|965.8|965.4|965.6|965.2|965.8|965.6|965.6|965.2|25953
1623228020000|2021-06-09 08:40:20|965.4|965|965|964.8|965.4|965|965|964.8|4803
1623228030000|2021-06-09 08:40:30|964.8|964.6|964.8|964.4|964.8|964.6|964.6|964.2|1417
1623228040000|2021-06-09 08:40:40|965|964.6|965|964.8|965|964.8|965|964.6|0
1623228050000|2021-06-09 08:40:50|965.2||965.2||965.2||965.2||0
1623228080000|2021-06-09 08:41:20|965|964.6|964.8|964.4|965|964.6|964.8|964.4|895
1623228090000|2021-06-09 08:41:30|965|964.6|965.4|965|965.4|965|965|964.6|2000
1623228100000|2021-06-09 08:41:40|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1623228110000|2021-06-09 08:41:50|965.6|965.2|965.2|965|965.6|965.2|965.2|965|0
1623228120000|2021-06-09 08:42:00|965.4||965.6||965.6||965.4||754
1623228130000|2021-06-09 08:42:10|965.4||965.4||965.6||965.4||0
1623228150000|2021-06-09 08:42:30|965.2||965.2||965.4||965.2||120
1623228180000|2021-06-09 08:43:00|965|964.8|965.4|965|965.4|965|965|964.8|547
1623228190000|2021-06-09 08:43:10||965.2||965||965.2||965|0
1623228210000|2021-06-09 08:43:30|965.2||965.2||965.2||965.2||0
1623228260000|2021-06-09 08:44:20|965|964.8|965|964.8|965|964.8|965|964.6|5963
1623228320000|2021-06-09 08:45:20|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|843
1623228330000|2021-06-09 08:45:30|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|104
1623228360000|2021-06-09 08:46:00|964.8|964.6|965|964.6|965.2|964.8|964.8|964.6|2041
1623228370000|2021-06-09 08:46:10|965.2|964.8|965.2|964.8|965.2|965|965|964.8|8321
1623228380000|2021-06-09 08:46:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1623228400000|2021-06-09 08:46:40|965.2|964.8|965.2|965|965.2|965|965.2|964.8|0
1623228420000|2021-06-09 08:47:00|||||||||350
1623228440000|2021-06-09 08:47:20|965|964.8|965|964.8|965|964.8|965|964.8|3601
1623228450000|2021-06-09 08:47:30|965.2||965.2||965.2||965.2||0
1623228460000|2021-06-09 08:47:40||965||964.8||965||964.8|0
1623228490000|2021-06-09 08:48:10|965.4|965|965.4|965|965.4|965.2|965.4|965|720
1623228500000|2021-06-09 08:48:20|965.2|964.8|965.4|965|965.4|965|965|964.8|1174
1623228510000|2021-06-09 08:48:30|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1623228560000|2021-06-09 08:49:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1623228580000|2021-06-09 08:49:40|965.2||965.2||965.2||965.2||0
1623228590000|2021-06-09 08:49:50|||||||||3656
1623228600000|2021-06-09 08:50:00|965|964.8|965|964.8|965.2|965|965|964.8|1100
1623228640000|2021-06-09 08:50:40|965.2|965|965.2|965|965.2|965|965.2|965|979
1623228650000|2021-06-09 08:50:50|965.4|965.2|965.4|965|965.4|965.2|965.2|965|2324
1623228670000|2021-06-09 08:51:10||965.2||965.2||965.2||965.2|0
1623228680000|2021-06-09 08:51:20|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.2|1201
1623228710000|2021-06-09 08:51:50|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|4053
1623228730000|2021-06-09 08:52:10|||||||||500
1623228740000|2021-06-09 08:52:20|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|1411
1623228770000|2021-06-09 08:52:50|966|965.8|966|965.6|966|965.8|965.8|965.6|1727
1623228810000|2021-06-09 08:53:30|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|1633
1623228820000|2021-06-09 08:53:40|965.8||965.8||965.8||965.8||56
1623228830000|2021-06-09 08:53:50|||||||||200
1623228840000|2021-06-09 08:54:00|965.6||965.6||965.6||965.6||0
1623228860000|2021-06-09 08:54:20|965.4|965.2|965.4|965|965.4|965.2|965.4|965|2715
1623228870000|2021-06-09 08:54:30|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1623228900000|2021-06-09 08:55:00|965||965.2||965.2||965||0
1623228910000|2021-06-09 08:55:10|965.4|965|965.4|965|965.4|965.2|965.4|965|0
1623228930000|2021-06-09 08:55:30|||||||||500
1623228950000|2021-06-09 08:55:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1623228960000|2021-06-09 08:56:00||965.4||965.4||965.4||965.4|0
1623228970000|2021-06-09 08:56:10|965.4|965.2|965.6|965.2|965.6|965.2|965.4|965.2|4710
1623229000000|2021-06-09 08:56:40|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|3111
1623229010000|2021-06-09 08:56:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1623229070000|2021-06-09 08:57:50|||||||||685
1623229080000|2021-06-09 08:58:00|965.4|965|965.2|965|965.6|965|965.2|965|8962
1623229090000|2021-06-09 08:58:10|965|964.8|965|964.8|965|964.8|965|964.8|559
1623229100000|2021-06-09 08:58:20|965.2|965|965.2|964.8|965.2|965|965.2|964.8|4354
1623229110000|2021-06-09 08:58:30|965.4|965|965.4|965|965.4|965.2|965.4|965|2339
1623229160000|2021-06-09 08:59:20|965.2||965.2||965.2||965.2||0
1623229170000|2021-06-09 08:59:30|965.4||965.4||965.4||965.4||0
1623229200000|2021-06-09 09:00:00|965.6|965.2|965.6|965.2|965.6|965.4|965.6|965|236
1623229220000|2021-06-09 09:00:20|965.4|965|965.4|965|965.4|965|965.4|965|321
1623229240000|2021-06-09 09:00:40|965.2|964.8|965.2|965|965.4|965|965|964.8|5165
1623229250000|2021-06-09 09:00:50|965|964.8|965|964.8|965|964.8|965|964.8|724
1623229260000|2021-06-09 09:01:00|965.2||965||965.2||965||0
1623229280000|2021-06-09 09:01:20|965.2||965.2||965.2||965.2||186
1623229290000|2021-06-09 09:01:30||965||965||965||965|0
1623229310000|2021-06-09 09:01:50|965|964.8|965.2|964.8|965.2|964.8|965|964.8|2209
1623229430000|2021-06-09 09:03:50|965|964.6|965.2|964.8|965.2|964.8|964.8|964.6|8233
1623229440000|2021-06-09 09:04:00||965||964.8||965||964.8|5140
1623229480000|2021-06-09 09:04:40|965|964.6|965|964.6|965.2|964.8|964.8|964.6|5907
1623229510000|2021-06-09 09:05:10|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|860
1623229520000|2021-06-09 09:05:20||964.4||964.4||964.4||964.4|0
1623229550000|2021-06-09 09:05:50|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|978
1623229560000|2021-06-09 09:06:00|965|964.4|964.8|964.4|965|964.6|964.8|964.4|0
1623229620000|2021-06-09 09:07:00|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964.2|655
1623229660000|2021-06-09 09:07:40|||||||||400
1623229670000|2021-06-09 09:07:50|964.8|964.4|964.6|964.2|964.8|964.4|964.6|964.2|1965
1623229680000|2021-06-09 09:08:00|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|1677
1623229700000|2021-06-09 09:08:20|964.8||964.8||964.8||964.8||1000
1623229720000|2021-06-09 09:08:40|964.6|964.2|964.6|964.4|964.8|964.4|964.4|964.2|2693
1623229730000|2021-06-09 09:08:50|964.4|964.2|964.2|964|964.4|964.2|964.2|964|3504
1623229740000|2021-06-09 09:09:00|964|963.8|964|963.6|964|963.8|964|963.6|0
1623229750000|2021-06-09 09:09:10|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|0
1623229760000|2021-06-09 09:09:20|963.6||963.8||963.8||963.6||2142
1623229770000|2021-06-09 09:09:30|963.6|963.2|963.6|963.4|963.6|963.4|963.4|963|7095
1623229780000|2021-06-09 09:09:40|963.4|963.2|963.6|963.4|963.6|963.4|963.4|963.2|2396
1623229790000|2021-06-09 09:09:50|963.4|963.2|963.6|963.2|963.6|963.2|963.4|963|0
1623229800000|2021-06-09 09:10:00|963.4|963|963.4|963|963.4|963|963.4|963|246
1623229810000|2021-06-09 09:10:10|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|2774
1623229830000|2021-06-09 09:10:30|963.4|963.4|964|963.8|964|963.8|963.4|963.2|19526
1623229840000|2021-06-09 09:10:40|964.2|964|964.4|964|964.4|964|964.2|964|3755
1623229880000|2021-06-09 09:11:20|964.2||964.4||964.4||964.2||0
1623229890000|2021-06-09 09:11:30|964.2||964.4||964.4||964.2||0
1623229920000|2021-06-09 09:12:00|964.2|963.8|964.2|964|964.4|964|964.2|963.8|917
1623229930000|2021-06-09 09:12:10|964.4||964.2||964.4||964.2||0
1623229940000|2021-06-09 09:12:20|964.4||964.2||964.4||964.2||0
1623229950000|2021-06-09 09:12:30|964|963.8|964|963.6|964|963.8|963.8|963.6|2897
1623229980000|2021-06-09 09:13:00|963.8|963.4|963.6|963.2|963.8|963.4|963.6|963.2|3407
1623229990000|2021-06-09 09:13:10|963.4||963.4||963.4||963.4||0
1623230000000|2021-06-09 09:13:20|963.2|963|963.4|963|963.4|963|963.2|962.8|1984
1623230010000|2021-06-09 09:13:30|963.2|962.8|963.2|962.8|963.2|962.8|963.2|962.8|0
1623230020000|2021-06-09 09:13:40|963.4|963|963.6|963.4|963.8|963.4|963.4|963|7310
1623230030000|2021-06-09 09:13:50|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.2|246
1623230050000|2021-06-09 09:14:10||963.6||963.6||963.6||963.6|199
1623230060000|2021-06-09 09:14:20|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.2|0
1623230080000|2021-06-09 09:14:40|963.6||963.6||963.6||963.6||0
1623230100000|2021-06-09 09:15:00|963.4|963.2|963.6|963.2|963.8|963.4|963.4|963.2|2118
1623230110000|2021-06-09 09:15:10|963.4|963|963.2|962.8|963.4|963|963.2|962.8|761
1623230120000|2021-06-09 09:15:20||963||962.8||963||962.8|0
1623230140000|2021-06-09 09:15:40||963||963||963||963|0
1623230150000|2021-06-09 09:15:50|963.4|962.8|963.4|963|963.4|963.2|963.2|962.8|4112
1623230160000|2021-06-09 09:16:00|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|1950
1623230170000|2021-06-09 09:16:10|963.8|963.2|963.8|963.4|963.8|963.4|963.8|963.2|452
1623230190000|2021-06-09 09:16:30||963.6||963.6||963.6||963.6|772
1623230200000|2021-06-09 09:16:40|964|963.8|964.4|964|964.4|964|963.8|963.8|3207
1623230210000|2021-06-09 09:16:50|964.2|963.8|964.2|964|964.2|964|964|963.8|331
1623230220000|2021-06-09 09:17:00|964|963.8|964|963.6|964|963.8|964|963.6|47
1623230230000|2021-06-09 09:17:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|790
1623230270000|2021-06-09 09:17:50|964||964.2||964.2||964||95
1623230280000|2021-06-09 09:18:00|964||964||964.2||964||0
1623230290000|2021-06-09 09:18:10|964.2||964.2||964.2||964.2||224
1623230300000|2021-06-09 09:18:20|964||964||964||964||0
1623230320000|2021-06-09 09:18:40|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|1513
1623230330000|2021-06-09 09:18:50|964||964||964||964||0
1623230350000|2021-06-09 09:19:10|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1623230360000|2021-06-09 09:19:20|964|963.6|964|963.6|964|963.6|964|963.6|239
1623230390000|2021-06-09 09:19:50|963.8||963.8||963.8||963.8||0
1623230400000|2021-06-09 09:20:00|964||963.8||964||963.8||0
1623230410000|2021-06-09 09:20:10|964||964||964||964||1352
1623230420000|2021-06-09 09:20:20|964.2|963.8|964|963.8|964.4|964.2|964|963.6|19707
1623230430000|2021-06-09 09:20:30|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.6|750
1623230440000|2021-06-09 09:20:40|964|963.8|964|963.6|964|963.8|964|963.6|1227
1623230450000|2021-06-09 09:20:50|963.8|963.8|964.6|964.4|964.6|964.4|963.8|963.6|6544
1623230460000|2021-06-09 09:21:00|964.4|964.2|964.6|964.2|964.6|964.2|964.2|964|1378
1623230470000|2021-06-09 09:21:10|964.4||964.4||964.4||964.4||0
1623230480000|2021-06-09 09:21:20|964.6|964.4|964.8|964.4|965|964.6|964.6|964.4|0
1623230550000|2021-06-09 09:22:30|965|964.6|965|964.6|965|964.8|964.8|964.6|1590
1623230570000|2021-06-09 09:22:50|965.2|964.8|965.2|965|965.2|965|965.2|964.8|2289
1623230580000|2021-06-09 09:23:00|965.4||965.2||965.4||965.2||3765
1623230600000|2021-06-09 09:23:20|965.4|965.2|965.2|965|965.6|965.2|965.2|965|1140
1623230620000|2021-06-09 09:23:40|965|964.8|965|964.6|965|964.8|964.8|964.6|4842
1623230640000|2021-06-09 09:24:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|3457
1623230650000|2021-06-09 09:24:10||965||965||965||965|0
1623230690000|2021-06-09 09:24:50|965|964.8|965.2|964.8|965.2|964.8|965|964.8|3361
1623230700000|2021-06-09 09:25:00|965||965||965||965||0
1623230710000|2021-06-09 09:25:10|964.8|964.6|964.8|964.6|965|964.6|964.8|964.6|1056
1623230730000|2021-06-09 09:25:30|||||||||2500
1623230750000|2021-06-09 09:25:50|965|964.8|965|964.8|965|964.8|965|964.8|600
1623230760000|2021-06-09 09:26:00|965.2||965.2||965.2||965.2||4160
1623230780000|2021-06-09 09:26:20||965||965||965||965|0
1623230790000|2021-06-09 09:26:30|965.4||965.4||965.4||965.4||5
1623230800000|2021-06-09 09:26:40|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|0
1623230810000|2021-06-09 09:26:50|965.4||965.4||965.4||965.4||0
1623230820000|2021-06-09 09:27:00|965.2|965|965.2|965|965.2|965|965.2|965|3691
1623230880000|2021-06-09 09:28:00|965|964.8|965.2|965|965.2|965|965|964.8|7933
1623230890000|2021-06-09 09:28:10||964.8||964.8||964.8||964.8|51
1623230920000|2021-06-09 09:28:40|965.4|965|965.6|965.2|965.6|965.2|965.4|965|2035
1623230930000|2021-06-09 09:28:50|965.4||965.4||965.4||965.4||1100
1623230940000|2021-06-09 09:29:00|965.2|965|965.2|964.8|965.2|965|965|964.8|4458
1623230950000|2021-06-09 09:29:10|965.4|965|965.4|965|965.4|965|965.4|965|0
1623230960000|2021-06-09 09:29:20|965.2||965.2||965.4||965.2||20
1623230970000|2021-06-09 09:29:30|965.4||965.4||965.4||965.2||0
1623230980000|2021-06-09 09:29:40|965.2||965.4||965.4||965.2||0
1623231000000|2021-06-09 09:30:00|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1623231010000|2021-06-09 09:30:10|965.2||965.2||965.2||965.2||0
1623231020000|2021-06-09 09:30:20|||||||||40
1623231030000|2021-06-09 09:30:30|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|1294
1623231040000|2021-06-09 09:30:40|||||||||737
1623231080000|2021-06-09 09:31:20|||||||||649
1623231090000|2021-06-09 09:31:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|1025
1623231100000|2021-06-09 09:31:40|965.8|965.6|965.8|965.4|965.8|965.6|965.6|965.4|3148
1623231160000|2021-06-09 09:32:40|966.2|965.6|966.2|965.8|966.2|966|966.2|965.4|26989
1623231170000|2021-06-09 09:32:50||966||966||966||965.8|1767
1623231180000|2021-06-09 09:33:00|966|965.8|966|965.8|966.2|965.8|966|965.8|142
1623231240000|2021-06-09 09:34:00|966.2||966.2||966.2||966.2||1868
1623231250000|2021-06-09 09:34:10|966|966|965.8|965.6|966|966|965.8|965.6|12765
1623231280000|2021-06-09 09:34:40|966|965.8|966|965.6|966|965.8|965.8|965.6|9534
1623231300000|2021-06-09 09:35:00|966.2|965.8|966|965.8|966.2|966|966|965.8|6126
1623231310000|2021-06-09 09:35:10||965.6||965.6||965.6||965.6|437
1623231330000|2021-06-09 09:35:30|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|5935
1623231340000|2021-06-09 09:35:40|||||||||1494
1623231360000|2021-06-09 09:36:00|965.4|965.2|965.2|965|965.4|965.2|965|964.8|3835
1623231370000|2021-06-09 09:36:10|965|964.8|965.2|965|965.2|965|965|964.8|2078
1623231380000|2021-06-09 09:36:20|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|2344
1623231390000|2021-06-09 09:36:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|1270
1623231400000|2021-06-09 09:36:40|965.8|965.6|965.8|965.4|966|965.8|965.8|965.4|4110
1623231410000|2021-06-09 09:36:50||965.6||965.6||965.6||965.6|0
1623231420000|2021-06-09 09:37:00|966|965.8|966|965.8|966|965.8|966|965.8|2087
1623231430000|2021-06-09 09:37:10|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1038
1623231450000|2021-06-09 09:37:30|965.8|965.4|965.8|965.6|965.8|965.6|965.6|965.4|4236
1623231460000|2021-06-09 09:37:40||965.4||965.6||965.6||965.4|1144
1623231470000|2021-06-09 09:37:50|||||||||550
1623231510000|2021-06-09 09:38:30|966|965.8|966.2|965.8|966.2|965.8|966|965.8|1057
1623231540000|2021-06-09 09:39:00|966.4|966|966.2|966|966.4|966.2|966.2|966|8127
1623231570000|2021-06-09 09:39:30|966|965.8|966.2|965.8|966.2|965.8|966|965.8|655
1623231600000|2021-06-09 09:40:00|966||966||966||966||0
1623231610000|2021-06-09 09:40:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1539
1623231620000|2021-06-09 09:40:20|966|965.8|966|965.8|966|965.8|966|965.8|0
1623231630000|2021-06-09 09:40:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|2063
1623231640000|2021-06-09 09:40:40|966|965.8|966|965.8|966|965.8|966|965.8|840
1623231650000|2021-06-09 09:40:50|966.2|966|966|965.6|966.2|966|966|965.6|7880
1623231670000|2021-06-09 09:41:10|965.8|965.4|965.6|965.4|966|965.4|965.6|965.4|8406
1623231700000|2021-06-09 09:41:40|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|5688
1623231710000|2021-06-09 09:41:50||965.6||965.4||965.6||965.4|0
1623231720000|2021-06-09 09:42:00||965.6||965.6||965.6||965.6|0
1623231760000|2021-06-09 09:42:40||965.4||965.4||965.4||965.4|0
1623231770000|2021-06-09 09:42:50|965.6||965.6||965.8||965.6||52
1623231780000|2021-06-09 09:43:00|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1155
1623231790000|2021-06-09 09:43:10||965.4||965.6||965.6||965.4|398
1623231820000|2021-06-09 09:43:40|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|3666
1623231870000|2021-06-09 09:44:30|965.6|965.2|965.4|965.2|965.6|965.2|965.2|965|9260
1623231880000|2021-06-09 09:44:40||965||965||965||965|0
1623231890000|2021-06-09 09:44:50||965.2||965.2||965.2||965.2|0
1623231900000|2021-06-09 09:45:00|||||||||1
1623231910000|2021-06-09 09:45:10|965.2|965|965.2|965|965.2|965|965.2|965|2139
1623231920000|2021-06-09 09:45:20|965.4||965.4||965.4||965.4||0
1623231940000|2021-06-09 09:45:40|965.2|964.8|965.2|965|965.2|965|965|964.8|10470
1623231950000|2021-06-09 09:45:50|||||||||116
1623231960000|2021-06-09 09:46:00|965.4||965.4||965.4||965.4||696
1623231970000|2021-06-09 09:46:10|965.6|965.2|965.4|965|965.6|965.4|965.4|965|2477
1623231990000|2021-06-09 09:46:30|965.6|965.2|965.8|965.6|965.8|965.6|965.6|965.2|0
1623232000000|2021-06-09 09:46:40|966|965.8|966|965.8|966.2|965.8|966|965.8|2149
1623232010000|2021-06-09 09:46:50|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|0
1623232030000|2021-06-09 09:47:10|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|966
1623232040000|2021-06-09 09:47:20|966|965.6|965.8|965.4|966|965.6|965.8|965.4|2927
1623232050000|2021-06-09 09:47:30|966|965.6|966|965.6|966|965.6|966|965.6|0
1623232080000|2021-06-09 09:48:00|966.2|965.8|966.2|966|966.4|966|966|965.8|226
1623232090000|2021-06-09 09:48:10|966|965.8|966|965.8|966|965.8|966|965.6|8734
1623232100000|2021-06-09 09:48:20||965.6||965.8||965.8||965.6|796
1623232120000|2021-06-09 09:48:40|966.2|966|966|965.8|966.2|966|966|965.8|4137
1623232130000|2021-06-09 09:48:50|966.2||966.2||966.2||966.2||0
1623232140000|2021-06-09 09:49:00|966||966||966||966||0
1623232180000|2021-06-09 09:49:40|965.8|965.6|966|965.6|966|965.6|965.8|965.6|11960
1623232230000|2021-06-09 09:50:30||965.8||965.8||965.8||965.8|0
1623232240000|2021-06-09 09:50:40||965.6||965.6||965.6||965.6|0
1623232260000|2021-06-09 09:51:00||965.8||965.8||965.8||965.8|0
1623232270000|2021-06-09 09:51:10||965.6||965.8||965.8||965.6|0
1623232280000|2021-06-09 09:51:20||965.6||965.6||965.6||965.6|0
1623232290000|2021-06-09 09:51:30|966.2|965.8|966|965.8|966.2|966|966|965.8|1353
1623232310000|2021-06-09 09:51:50||965.6||965.6||965.6||965.6|0
1623232330000|2021-06-09 09:52:10|965.8||965.8||965.8||965.8||0
1623232340000|2021-06-09 09:52:20|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.4|395
1623232350000|2021-06-09 09:52:30|965.8||965.6||965.8||965.6||1513
1623232360000|2021-06-09 09:52:40|||||||||528
1623232370000|2021-06-09 09:52:50|||||||||173
1623232380000|2021-06-09 09:53:00|||||||||542
1623232390000|2021-06-09 09:53:10|965.8||965.8||965.8||965.8||535
1623232430000|2021-06-09 09:53:50|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|3525
1623232450000|2021-06-09 09:54:10|965.2|965|965.4|965.2|965.4|965.2|965.2|965|3767
1623232470000|2021-06-09 09:54:30|965.2|965|965.4|965|965.4|965|965.2|965|448
1623232500000|2021-06-09 09:55:00|965.2||965.4||965.4||965.2||0
1623232510000|2021-06-09 09:55:10||965.2||965.2||965.2||965.2|1412
1623232520000|2021-06-09 09:55:20|965.2|965|965|964.8|965.2|965|965|964.8|8721
1623232540000|2021-06-09 09:55:40|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|2632
1623232580000|2021-06-09 09:56:20|965|964.6|965|964.6|965|964.6|965|964.6|0
1623232610000|2021-06-09 09:56:50|964.8||964.8||964.8||964.8||962
1623232620000|2021-06-09 09:57:00|965||965||965||965||2200
1623232650000|2021-06-09 09:57:30||964.8||964.8||964.8||964.8|0
1623232680000|2021-06-09 09:58:00|965.2|965|965.4|965|965.4|965|965.2|965|1371
1623232710000|2021-06-09 09:58:30|965.2|965.2|965.4|965|965.6|965.4|965.2|965|25152
1623232720000|2021-06-09 09:58:40|965.2|965.2|965.2|965|965.4|965.2|965.2|965|7227
1623232730000|2021-06-09 09:58:50|965|964.8|965|964.6|965|964.8|965|964.6|2218
1623232770000|2021-06-09 09:59:30|964.8||965||965||964.8||0
1623232800000|2021-06-09 10:00:00|965.2|964.8|965.2|964.8|965.2|964.8|965.2|964.8|0
1623232810000|2021-06-09 10:00:10|965|964.6|964.8|964.6|965|964.6|964.8|964.6|0
1623232820000|2021-06-09 10:00:20|965|964.8|965|964.8|965|964.8|964.8|964.6|3014
1623232830000|2021-06-09 10:00:30|965.2|965|965.4|965|965.4|965|965.2|965|1659
1623232860000|2021-06-09 10:01:00|965.6|965.2|965.6|965.2|965.6|965.2|965.4|965.2|1884
1623232880000|2021-06-09 10:01:20|965.4|965.4|965.2|965|966|965.6|965.2|965|38916
1623232890000|2021-06-09 10:01:30|||||||||2700
1623232910000|2021-06-09 10:01:50|965|964.8|964.8|964.4|965|964.8|964.8|964.4|4754
1623232920000|2021-06-09 10:02:00|965|964.6|964.8|964.4|965|964.6|964.8|964.4|2761
1623232930000|2021-06-09 10:02:10|965|964.6|965|964.6|965|964.6|964.8|964.6|297
1623232960000|2021-06-09 10:02:40|964.8||964.8||964.8||964.8||0
1623232970000|2021-06-09 10:02:50|||||||||500
1623232980000|2021-06-09 10:03:00|965||964.8||965||964.8||315
1623232990000|2021-06-09 10:03:10|965|964.8|965|964.6|965|964.8|965|964.6|301
1623233000000|2021-06-09 10:03:20|964.8||965||965||964.8||0
1623233010000|2021-06-09 10:03:30|964.8||965||965||964.8||829
1623233060000|2021-06-09 10:04:20|965.2|964.8|965.2|965|965.2|965|965.2|964.6|8800
1623233080000|2021-06-09 10:04:40|965.4|965.2|965.4|965|965.8|965.4|965.2|965|23925
1623233090000|2021-06-09 10:04:50|965.2|964.8|965.2|964.8|965.2|964.8|965|964.8|615
1623233130000|2021-06-09 10:05:30||965||965||965||965|0
1623233170000|2021-06-09 10:06:10|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965|6769
1623233180000|2021-06-09 10:06:20|||||||||5922
1623233210000|2021-06-09 10:06:50|965.4||965.4||965.4||965.4||0
1623233220000|2021-06-09 10:07:00|965.2|965|965.4|965|965.4|965|965.2|965|6660
1623233280000|2021-06-09 10:08:00|965.2|965.2|965.4|965|965.4|965.2|965.2|965|1370
1623233300000|2021-06-09 10:08:20|965.6|965.2|965|964.6|965.6|965.2|964.8|964.6|18288
1623233310000|2021-06-09 10:08:30|964.8|964.8|965|964.6|965|964.8|964.8|964.6|3417
1623233330000|2021-06-09 10:08:50|964.8||964.8||964.8||964.8||0
1623233360000|2021-06-09 10:09:20|965|964.8|965|964.8|965|964.8|965|964.8|236
1623233390000|2021-06-09 10:09:50|965.2|965|965.2|965|965.4|965.2|965.2|965|4004
1623233410000|2021-06-09 10:10:10|||||||||4000
1623233440000|2021-06-09 10:10:40|965|964.8|965|964.6|965|964.8|965|964.6|752
1623233480000|2021-06-09 10:11:20|965.2|964.8|965|964.8|965.2|965|965|964.8|2241
1623233490000|2021-06-09 10:11:30||964.6||964.8||964.8||964.6|0
1623233520000|2021-06-09 10:12:00|||||||||63
1623233540000|2021-06-09 10:12:20|||||||||50
1623233550000|2021-06-09 10:12:30|965.2|965|965|964.8|965.2|965|965|964.8|2107
1623233560000|2021-06-09 10:12:40|965.2|965|965|964.8|965.2|965|965|964.8|2233
1623233580000|2021-06-09 10:13:00|965.2|965|965.2|965|965.2|965|965|965|226
1623233590000|2021-06-09 10:13:10|965|964.8|965|964.8|965.2|965|965|964.8|625
1623233600000|2021-06-09 10:13:20|965.2||965||965.2||965||0
1623233620000|2021-06-09 10:13:40|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1050
1623233660000|2021-06-09 10:14:20|||||||||483
1623233690000|2021-06-09 10:14:50|965||965||965||965||1335
1623233700000|2021-06-09 10:15:00|964.8||965||965||964.8||1504
1623233720000|2021-06-09 10:15:20|965.2|964.8|965|964.6|965.2|965|965|964.6|11119
1623233760000|2021-06-09 10:16:00|964.8||964.8||964.8||964.8||0
1623233780000|2021-06-09 10:16:20|||||||||142
1623233820000|2021-06-09 10:17:00|965||965||965||964.8||1842
1623233840000|2021-06-09 10:17:20|964.8||964.8||964.8||964.8||0
1623233850000|2021-06-09 10:17:30|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1104
1623233910000|2021-06-09 10:18:30|964.6||964.6||964.6||964.6||0
1623233920000|2021-06-09 10:18:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|2621
1623233940000|2021-06-09 10:19:00|964.2|964|964.4|964|964.4|964|964.2|964|2078
1623233990000|2021-06-09 10:19:50|964.2||964.4||964.4||964.2||0
1623234040000|2021-06-09 10:20:40|964.2||964.2||964.2||964.2||0
1623234070000|2021-06-09 10:21:10|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|7938
1623234100000|2021-06-09 10:21:40|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|800
1623234110000|2021-06-09 10:21:50|964.4|964.2|964.4|964|964.4|964.2|964.2|964|4641
1623234160000|2021-06-09 10:22:40|964.2|963.8|964|963.8|964.2|963.8|964|963.8|4121
1623234190000|2021-06-09 10:23:10|963.8|963.6|963.6|963.4|963.8|963.6|963.6|963.4|9012
1623234200000|2021-06-09 10:23:20|963.8|963.6|964|963.6|964|963.6|963.8|963.6|9458
1623234210000|2021-06-09 10:23:30|963.8|963.4|963.8|963.4|963.8|963.4|963.8|963.4|0
1623234250000|2021-06-09 10:24:10||963.6||963.6||963.6||963.6|0
1623234260000|2021-06-09 10:24:20|964|963.4|964|963.6|964|963.6|964|963.4|985
1623234270000|2021-06-09 10:24:30|964.2|963.8|964.4|964|964.4|964|964.2|963.8|5721
1623234300000|2021-06-09 10:25:00|964.2||964.4||964.4||964.2||2000
1623234310000|2021-06-09 10:25:10|964.2|963.8|964.2|963.8|964.2|963.8|964|963.8|7522
1623234320000|2021-06-09 10:25:20|964.4|964|964.4|964|964.4|964|964.4|964|1237
1623234360000|2021-06-09 10:26:00|964.2||964.2||964.2||964.2||0
1623234370000|2021-06-09 10:26:10|964.4||964.4||964.4||964.4||230
1623234430000|2021-06-09 10:27:10|964.2||964.4||964.4||964.2||0
1623234440000|2021-06-09 10:27:20|964.6|964.2|964.6|964.4|964.6|964.4|964.6|964.2|5723
1623234450000|2021-06-09 10:27:30|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|2865
1623234460000|2021-06-09 10:27:40||964.4||964.4||964.4||964.4|0
1623234470000|2021-06-09 10:27:50||964.2||964.2||964.2||964.2|0
1623234480000|2021-06-09 10:28:00|||||||||59
1623234510000|2021-06-09 10:28:30|||||||||2000
1623234530000|2021-06-09 10:28:50|964.4||964.6||964.6||964.4||0
1623234540000|2021-06-09 10:29:00|964.4|964|964.2|964|964.4|964|964.2|964|1066
1623234550000|2021-06-09 10:29:10|964.4||964.4||964.4||964.4||1500
1623234560000|2021-06-09 10:29:20|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|982
1623234590000|2021-06-09 10:29:50|964.2|964|964.4|964.2|964.4|964.2|964.2|964|723
1623234600000|2021-06-09 10:30:00|964.2|964|964.4|964|964.4|964.2|964.2|964|1483
1623234610000|2021-06-09 10:30:10||964.2||964.2||964.2||964.2|0
1623234620000|2021-06-09 10:30:20|964.2|964|964.2|964|964.2|964|964.2|964|490
1623234650000|2021-06-09 10:30:50|964.4||964.4||964.4||964.4||0
1623234660000|2021-06-09 10:31:00||964.2||964.2||964.2||964.2|0
1623234690000|2021-06-09 10:31:30||964||964.2||964.2||964|0
1623234720000|2021-06-09 10:32:00||964||964.2||964.2||964|1145
1623234750000|2021-06-09 10:32:30|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|336
1623234770000|2021-06-09 10:32:50|964.8|964.6|964.8|964.6|964.8|964.6|964.8|964.6|1217
1623234780000|2021-06-09 10:33:00|965||965||965||965||577
1623234790000|2021-06-09 10:33:10|965.2|964.8|965.2|965|965.2|965|965.2|964.8|352
1623234800000|2021-06-09 10:33:20|965.4|965.2|965.4|965.2|965.4|965.2|965.2|965|3117
1623234810000|2021-06-09 10:33:30|965.2|965|964.8|964.4|965.2|965|964.6|964.4|10241
1623234840000|2021-06-09 10:34:00|965|964.6|965|964.6|965|964.8|965|964.6|1
1623234850000|2021-06-09 10:34:10|964.8||964.8||964.8||964.8||0
1623234880000|2021-06-09 10:34:40|965|964.8|965.4|965|965.4|965|965|964.8|4429
1623234920000|2021-06-09 10:35:20|965.8|965.2|965.8|965.4|965.8|965.6|965.6|965|22351
1623234950000|2021-06-09 10:35:50|965.6|965.2|965.6|965.2|965.6|965.2|965.6|965.2|633
1623234960000|2021-06-09 10:36:00|965.8|965.4|966|965.6|966|965.8|965.8|965.4|1544
1623234990000|2021-06-09 10:36:30|965.8|965.2|965.4|965.2|966|965.4|965.4|965.2|36442
1623235000000|2021-06-09 10:36:40|965.2|965|965.2|965|965.2|965|965.2|965|607
1623235020000|2021-06-09 10:37:00|965|964.8|965|964.8|965.2|964.8|964.8|964.6|17972
1623235030000|2021-06-09 10:37:10|964.8|964.6|964.8|964.4|965|964.6|964.6|964.4|15356
1623235050000|2021-06-09 10:37:30|965|964.6|964.8|964.4|965.2|964.8|964.8|964.4|11083
1623235060000|2021-06-09 10:37:40|965|964.6|965|964.6|965|964.6|965|964.6|2189
1623235070000|2021-06-09 10:37:50|964.8|964.8|965.2|964.8|965.2|964.8|964.8|964.6|1055
1623235080000|2021-06-09 10:38:00|965|965|965.2|964.8|965.2|965|965|964.8|252
1623235100000|2021-06-09 10:38:20|965||965||965||965||0
1623235110000|2021-06-09 10:38:30|965.2|965|965.2|964.8|965.2|965|965.2|964.8|1959
1623235150000|2021-06-09 10:39:10|965||965||965||965||0
1623235160000|2021-06-09 10:39:20|965.2|965|965.2|965|965.2|965|965.2|965|488
1623235170000|2021-06-09 10:39:30||964.8||964.8||964.8||964.8|0
1623235210000|2021-06-09 10:40:10|965|964.6|964.8|964.6|965|964.6|964.8|964.6|3108
1623235230000|2021-06-09 10:40:30|965|964.8|964.8|964.6|965|964.8|964.8|964.6|6390
1623235240000|2021-06-09 10:40:40|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|9475
1623235250000|2021-06-09 10:40:50||964.6||964.6||964.6||964.4|2019
1623235260000|2021-06-09 10:41:00|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1038
1623235270000|2021-06-09 10:41:10|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964.2|5135
1623235280000|2021-06-09 10:41:20|964.4||964.6||964.6||964.4||697
1623235290000|2021-06-09 10:41:30|964.4|963.8|964.2|964|964.4|964|964.2|963.8|15324
1623235310000|2021-06-09 10:41:50|964|963.8|964|963.6|964|963.8|963.8|963.6|5023
1623235320000|2021-06-09 10:42:00|964.2|963.8|964.6|964.2|964.6|964.2|964.2|963.8|6931
1623235330000|2021-06-09 10:42:10|964.4||964.6||964.6||964.4||9738
1623235360000|2021-06-09 10:42:40|964.4||964.4||964.6||964.4||17107
1623235370000|2021-06-09 10:42:50|964.6||964.6||964.6||964.6||0
1623235390000|2021-06-09 10:43:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|2272
1623235400000|2021-06-09 10:43:20|965|964.6|965|964.6|965|964.6|965|964.6|790
1623235410000|2021-06-09 10:43:30|964.8|964.4|964.6|964.4|964.8|964.4|964.6|964.4|2451
1623235420000|2021-06-09 10:43:40|964.4|964.2|964.4|964.2|964.4|964.2|964.4|964.2|1053
1623235430000|2021-06-09 10:43:50|964.6||964.6||964.6||964.6||0
1623235450000|2021-06-09 10:44:10|964.4||964.6||964.6||964.4||0
1623235470000|2021-06-09 10:44:30|964.4||964.4||964.4||964.4||3064
1623235490000|2021-06-09 10:44:50|964.6|964|964.2|964|964.6|964|964.2|963.8|18794
1623235500000|2021-06-09 10:45:00|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|11193
1623235510000|2021-06-09 10:45:10|964.2|964|964.2|964|964.2|964|964.2|964|594
1623235520000|2021-06-09 10:45:20|964.4|964.2|964.4|964.2|964.6|964.2|964.4|964.2|15981
1623235540000|2021-06-09 10:45:40|964.2|964|964.2|964|964.2|964|964.2|964|627
1623235560000|2021-06-09 10:46:00|964.4||964.4||964.4||964.4||0
1623235570000|2021-06-09 10:46:10|964.2||964.4||964.4||964.2||474
1623235590000|2021-06-09 10:46:30|964.2|964.2|964.6|964.4|964.6|964.4|964.2|964.2|2940
1623235610000|2021-06-09 10:46:50|964.8|964.6|964.8|964.4|964.8|964.6|964.8|964.4|2266
1623235630000|2021-06-09 10:47:10|964.6|964.2|964.6|964.2|964.6|964.2|964.4|964.2|783
1623235650000|2021-06-09 10:47:30||964.4||964.2||964.4||964.2|0
1623235670000|2021-06-09 10:47:50|964.4|964|964.4|964|964.4|964|964.2|963.8|1163
1623235710000|2021-06-09 10:48:30|964.2||964.2||964.2||964.2||0
1623235720000|2021-06-09 10:48:40|964.4||964.4||964.4||964.4||1056
1623235730000|2021-06-09 10:48:50|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|754
1623235740000|2021-06-09 10:49:00|964.6||964.6||964.6||964.6||0
1623235750000|2021-06-09 10:49:10|964.8|964.4|964.8|964.4|964.8|964.4|964.8|964.4|1070
1623235760000|2021-06-09 10:49:20||964.6||964.6||964.6||964.6|0
1623235770000|2021-06-09 10:49:30|965|964.8|965|964.6|965.2|964.8|965|964.6|0
1623235780000|2021-06-09 10:49:40|964.8||965||965||964.8||0
1623235800000|2021-06-09 10:50:00|964.8|964.4|964.4|964|964.8|964.4|964.2|964|4107
1623235810000|2021-06-09 10:50:10|964.2||964.2||964.2||964.2||0
1623235820000|2021-06-09 10:50:20|||||||||650
1623235830000|2021-06-09 10:50:30|964.4||964.4||964.4||964.4||0
1623235840000|2021-06-09 10:50:40|964.2|963.8|963.8|963.6|964.2|963.8|963.8|963.6|3214
1623235850000|2021-06-09 10:50:50|964|963.8|964|963.8|964|963.8|964|963.8|510
1623235860000|2021-06-09 10:51:00|963.8|963.6|963.8|963.6|964|963.6|963.8|963.6|1430
1623235880000|2021-06-09 10:51:20|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|1375
1623235910000|2021-06-09 10:51:50|963.4|963.2|963.4|963.2|963.4|963.2|963.4|963.2|1375
1623235920000|2021-06-09 10:52:00|||||||||200
1623235930000|2021-06-09 10:52:10|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|2946
1623235940000|2021-06-09 10:52:20|963.4|963|963.4|963|963.6|963|963.4|963|1168
1623235960000|2021-06-09 10:52:40|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|1039
1623235990000|2021-06-09 10:53:10|963.4|963.2|963.4|963|963.4|963.2|963.4|963|0
1623236000000|2021-06-09 10:53:20|963.6|963.2|963.6|963.2|963.6|963.2|963.6|963.2|0
1623236010000|2021-06-09 10:53:30|963.4||963.4||963.4||963.4||0
1623236020000|2021-06-09 10:53:40|963.6|963.4|963.8|963.6|963.8|963.6|963.6|963.4|5354
1623236040000|2021-06-09 10:54:00||963.4||963.4||963.4||963.4|0
1623236050000|2021-06-09 10:54:10|964|963.6|964|963.6|964|963.8|964|963.6|326
1623236070000|2021-06-09 10:54:30|963.8|963.4|963.8|963.4|963.8|963.6|963.8|963.4|3132
1623236100000|2021-06-09 10:55:00|964|963.6|963.8|963.6|964|963.6|963.8|963.6|0
1623236110000|2021-06-09 10:55:10|||||||||2834
1623236120000|2021-06-09 10:55:20|964|963.8|964.2|963.8|964.2|963.8|964|963.6|2559
1623236130000|2021-06-09 10:55:30|964|963.6|964|963.6|964|963.6|964|963.6|0
1623236140000|2021-06-09 10:55:40|963.8||964||964||963.8||0
1623236150000|2021-06-09 10:55:50|963.8|963.8|964.2|963.8|964.2|963.8|963.8|963.8|3595
1623236160000|2021-06-09 10:56:00|964|964|964.2|963.8|964.2|964|964|963.8|350
1623236180000|2021-06-09 10:56:20|964|964|964.2|964|964.2|964|964|964|2802
1623236190000|2021-06-09 10:56:30|964.4||964.2||964.4||964.2||0
1623236200000|2021-06-09 10:56:40|964|963.8|964|963.8|964.2|964|964|963.8|5551
1623236210000|2021-06-09 10:56:50|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|2241
1623236250000|2021-06-09 10:57:30|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|10946
1623236260000|2021-06-09 10:57:40|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|3988
1623236310000|2021-06-09 10:58:30|963.6||963.6||963.6||963.6||0
1623236330000|2021-06-09 10:58:50|963.8|963.6|964|963.6|964|963.6|963.8|963.6|1864
1623236350000|2021-06-09 10:59:10|964.2|963.8|964.2|963.8|964.2|963.8|964.2|963.8|0
1623236370000|2021-06-09 10:59:30|964|964|964.4|964|964.4|964|964|964|720
1623236380000|2021-06-09 10:59:40|964.2||964.4||964.4||964.2||819
1623236390000|2021-06-09 10:59:50|964.2||964.2||964.2||964.2||0
1623236400000|2021-06-09 11:00:00|||||||||109
1623236420000|2021-06-09 11:00:20|964|963.8|964|963.6|964|963.8|963.8|963.6|3562
1623236430000|2021-06-09 11:00:30|||||||||147
1623236450000|2021-06-09 11:00:50|963.8||963.8||963.8||963.8||0
1623236480000|2021-06-09 11:01:20|964|963.8|964.2|963.8|964.2|963.8|964|963.8|1223
1623236500000|2021-06-09 11:01:40|964|963.6|964.2|963.8|964.2|963.8|964|963.6|1794
1623236510000|2021-06-09 11:01:50|964||964.2||964.2||964||755
1623236520000|2021-06-09 11:02:00|964||964||964.2||964||0
1623236530000|2021-06-09 11:02:10|964.2||964||964.2||964||1979
1623236540000|2021-06-09 11:02:20|964.2||964||964.2||964||0
1623236560000|2021-06-09 11:02:40|964.2|964|964|963.8|964.2|964|964|963.8|582
1623236580000|2021-06-09 11:03:00|964.2||964||964.2||964||2000
1623236590000|2021-06-09 11:03:10|964.2||964.2||964.2||964||6000
1623236600000|2021-06-09 11:03:20|964||964||964||964||0
1623236610000|2021-06-09 11:03:30|964.2||964||964.2||964||1000
1623236620000|2021-06-09 11:03:40|964.2||964.2||964.2||964||235
1623236640000|2021-06-09 11:04:00|964||964.2||964.2||964||0
1623236650000|2021-06-09 11:04:10|964|963.6|963.8|963.6|964|963.6|963.8|963.6|1100
1623236660000|2021-06-09 11:04:20|964|963.8|964|963.6|964.2|963.8|964|963.6|4862
1623236690000|2021-06-09 11:04:50|963.8||964||964||963.8||1175
1623236720000|2021-06-09 11:05:20|963.8||963.8||963.8||963.8||0
1623236730000|2021-06-09 11:05:30|964||963.8||964||963.8||0
1623236790000|2021-06-09 11:06:30|||||||||783
1623236810000|2021-06-09 11:06:50|964||964||964||964||897
1623236840000|2021-06-09 11:07:20|964.2|963.8|964.4|964|964.4|964|964.2|963.8|1395
1623236880000|2021-06-09 11:08:00|964.6|964.2|964.6|964.4|964.8|964.4|964.6|964.2|1131
1623236900000|2021-06-09 11:08:20|964.8||964.8||964.8||964.8||0
1623236910000|2021-06-09 11:08:30|||||||||701
1623236940000|2021-06-09 11:09:00|964.6|964.2|964.4|964|964.6|964.2|964.4|964|2109
1623236960000|2021-06-09 11:09:20|964.2|964.2|964.4|964|964.4|964.2|964.2|964|830
1623236990000|2021-06-09 11:09:50||964.2||964.2||964.2||964.2|0
1623237000000|2021-06-09 11:10:00|964.6|964.4|964.8|964.4|964.8|964.4|964.6|964.4|1215
1623237010000|2021-06-09 11:10:10|964.6|964.2|964.4|964.2|964.6|964.2|964.4|964.2|0
1623237020000|2021-06-09 11:10:20|964.6|964.4|964.6|964.4|964.6|964.4|964.6|964.4|1
1623237030000|2021-06-09 11:10:30||964.2||964.2||964.2||964.2|0
1623237150000|2021-06-09 11:12:30||964.4||964.2||964.4||964.2|767
1623237170000|2021-06-09 11:12:50|964.4||964.6||964.6||964.4||0
1623237190000|2021-06-09 11:13:10|964.4||964.6||964.6||964.4||3093
1623237200000|2021-06-09 11:13:20||964.4||964.2||964.4||964.2|228
1623237210000|2021-06-09 11:13:30|||||||||7
1623237230000|2021-06-09 11:13:50|964.8|964.4|964.8|964.6|964.8|964.6|964.8|964.4|750
1623237240000|2021-06-09 11:14:00|964.6|964.4|964.4|964|964.6|964.4|964.2|964|4661
1623237260000|2021-06-09 11:14:20|964.2||964.4||964.4||964.2||0
1623237270000|2021-06-09 11:14:30|964.2|963.8|964|963.6|964.2|963.8|964|963.6|783
1623237280000|2021-06-09 11:14:40||963.8||963.6||963.8||963.6|235
1623237300000|2021-06-09 11:15:00|964.2|963.8|964.2|964|964.2|964|964.2|963.8|2592
1623237310000|2021-06-09 11:15:10|964|963.8|964|963.6|964|963.8|964|963.6|393
1623237320000|2021-06-09 11:15:20|963.8||963.8||964||963.8||0
1623237330000|2021-06-09 11:15:30||963.4||963.4||963.4||963.4|1342
1623237340000|2021-06-09 11:15:40|963.6|963.2|963.6|963.4|963.8|963.4|963.6|963.2|102
1623237350000|2021-06-09 11:15:50|963.8|963.6|963.8|963.4|963.8|963.6|963.6|963.4|2416
1623237390000|2021-06-09 11:16:30|964|963.6|964.2|963.8|964.2|963.8|964|963.6|3766
1623237400000|2021-06-09 11:16:40|964||964||964||964||0
1623237410000|2021-06-09 11:16:50|963.8|963.6|964|963.6|964|963.6|963.8|963.6|265
1623237420000|2021-06-09 11:17:00|963.8||963.8||963.8||963.8||0
1623237430000|2021-06-09 11:17:10|964||963.8||964||963.8||0
1623237450000|2021-06-09 11:17:30|964||964||964||964||1063
1623237480000|2021-06-09 11:18:00|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|7685
1623237490000|2021-06-09 11:18:10|964|963.6|963.6|963.4|964|963.6|963.6|963.4|1383
1623237520000|2021-06-09 11:18:40|963.4|963.2|963.8|963.4|963.8|963.4|963.4|963.2|9726
1623237530000|2021-06-09 11:18:50|963.6||963.8||963.8||963.6||1409
1623237550000|2021-06-09 11:19:10|963.6||963.6||963.6||963.6||1811
1623237560000|2021-06-09 11:19:20|||||||||6000
1623237570000|2021-06-09 11:19:30|963.8|963.6|963.6|963.4|963.8|963.6|963.6|963.4|1218
1623237580000|2021-06-09 11:19:40|963.8||963.8||963.8||963.8||0
1623237610000|2021-06-09 11:20:10|963.6|963.6|963.8|963.4|963.8|963.6|963.6|963.4|974
1623237660000|2021-06-09 11:21:00|963.6|963.6|963.8|963.6|963.8|963.6|963.6|963.6|2186
1623237690000|2021-06-09 11:21:30|963.6|963.4|963.6|963.4|963.8|963.4|963.6|963.4|4746
1623237740000|2021-06-09 11:22:20|||||||||570
1623237760000|2021-06-09 11:22:40|963.8|963.6|963.8|963.4|963.8|963.6|963.8|963.4|980
1623237800000|2021-06-09 11:23:20|964|963.6|964|963.6|964|963.8|964|963.6|6267
1623237810000|2021-06-09 11:23:30|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|1641
1623237840000|2021-06-09 11:24:00|963.6||963.6||963.6||963.6||0
1623237850000|2021-06-09 11:24:10|963.8|963.6|963.8|963.6|963.8|963.6|963.8|963.4|1112
1623237890000|2021-06-09 11:24:50|963.6|963.4|963.8|963.4|963.8|963.4|963.6|963.4|522
1623237900000|2021-06-09 11:25:00|963.6||963.8||963.8||963.6||3385
1623237910000|2021-06-09 11:25:10|963.6|963.2|963.4|963.2|963.6|963.2|963.4|963.2|1975
1623237920000|2021-06-09 11:25:20|963.6||963.6||963.6||963.6||0
1623237960000|2021-06-09 11:26:00|963.4|963.4|963.4|963.2|963.4|963.4|963.4|963.2|97
1623237990000|2021-06-09 11:26:30|963.2|963|963|962.8|963.2|963|963|962.8|10980
1623238000000|2021-06-09 11:26:40|962.8|962.6|963|962.6|963|962.6|962.8|962.6|2129
1623238010000|2021-06-09 11:26:50|962.8||962.8||962.8||962.8||0
1623238020000|2021-06-09 11:27:00|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.2|1887
1623238030000|2021-06-09 11:27:10|963|962.6|963|962.6|963|962.6|963|962.6|1181
1623238040000|2021-06-09 11:27:20||962.8||962.8||962.8||962.8|0
1623238050000|2021-06-09 11:27:30|963.2||963||963.2||963||2505
1623238060000|2021-06-09 11:27:40|962.8|962.6|963|962.6|963|962.6|962.8|962.6|1671
1623238100000|2021-06-09 11:28:20|962.8|962.4|962.8|962.6|962.8|962.6|962.8|962.4|1160
1623238110000|2021-06-09 11:28:30|962.6|962.4|962.8|962.4|962.8|962.4|962.6|962.2|654
1623238140000|2021-06-09 11:29:00|962.6|962.2|962.6|962.2|962.6|962.2|962.6|962.2|0
1623238180000|2021-06-09 11:29:40|962.4|962|962.4|962|962.4|962|962.2|962|77
1623238190000|2021-06-09 11:29:50|962.6|962.2|962.4|962|962.6|962.2|962.4|962|0
1623238200000|2021-06-09 11:30:00|962.2||962.4||962.4||962.2||0
1623238210000|2021-06-09 11:30:10|962.2||962.2||962.2||962.2||0
1623238240000|2021-06-09 11:30:40|962.4|962.2|962.4|962|962.4|962.2|962.4|962|2385
1623238250000|2021-06-09 11:30:50|||||||||100
1623238290000|2021-06-09 11:31:30|||||||||500
1623238380000|2021-06-09 11:33:00|962.2|961.8|961.8|961.6|962.4|961.8|961.8|961.6|14230
1623238400000|2021-06-09 11:33:20|||||||||2500
1623238410000|2021-06-09 11:33:30|961.6|961.4|961.6|961.2|961.6|961.4|961.4|961.2|15544
1623238420000|2021-06-09 11:33:40|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|920
1623238440000|2021-06-09 11:34:00|961.6|961.2|961.6|961.2|961.6|961.4|961.4|961.2|1154
1623238450000|2021-06-09 11:34:10|||||||||1000
1623238480000|2021-06-09 11:34:40|961.8|961.4|961.6|961.2|961.8|961.4|961.4|961.2|2675
1623238510000|2021-06-09 11:35:10|961.4||961.4||961.6||961.4||3412
1623238540000|2021-06-09 11:35:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|2801
1623238550000|2021-06-09 11:35:50|962|961.6|962|961.6|962|961.8|962|961.6|5041
1623238560000|2021-06-09 11:36:00|961.8|961.4|961.8|961.6|961.8|961.6|961.8|961.4|0
1623238570000|2021-06-09 11:36:10|962||962||962||961.8||502
1623238580000|2021-06-09 11:36:20|961.8|962|962|961.8|962.2|962|961.8|961.8|11737
1623238590000|2021-06-09 11:36:30|||||||||609
1623238600000|2021-06-09 11:36:40|||||||||910
1623238610000|2021-06-09 11:36:50|962.2|962|961.8|961.6|962.2|962|961.8|961.6|2316
1623238620000|2021-06-09 11:37:00|962||962||962||962||0
1623238670000|2021-06-09 11:37:50|962.2|961.8|962.2|961.8|962.2|962|962.2|961.8|3968
1623238690000|2021-06-09 11:38:10|962|961.6|961.8|961.6|962.2|961.6|961.8|961.6|16118
1623238700000|2021-06-09 11:38:20|962||961.8||962||961.8||0
1623238710000|2021-06-09 11:38:30|962|961.8|962|961.6|962|961.8|962|961.6|330
1623238720000|2021-06-09 11:38:40|961.8|961.8|962|961.6|962|961.8|961.8|961.6|2133
1623238730000|2021-06-09 11:38:50|962.2|961.8|962|961.6|962.2|962|962|961.6|25671
1623238750000|2021-06-09 11:39:10|962.2|961.8|962.4|962.2|962.4|962.2|962.2|961.8|8509
1623238760000|2021-06-09 11:39:20|962.2|962|962.2|961.8|962.4|962|962|961.8|5078
1623238770000|2021-06-09 11:39:30||962||962||962||962|1800
1623238800000|2021-06-09 11:40:00|962.4|962.2|962.4|962.2|962.4|962.2|962.4|962.2|20023
1623238810000|2021-06-09 11:40:10|962.2|962|962.4|962.2|962.4|962.2|962.2|962|5174
1623238830000|2021-06-09 11:40:30|962.2|962|962.2|962|962.2|962|962.2|962|2789
1623238840000|2021-06-09 11:40:40|962|961.8|962|961.8|962|961.8|962|961.8|1428
1623238850000|2021-06-09 11:40:50|961.8|961.6|961.8|961.6|961.8|961.6|961.8|961.6|3067
1623238860000|2021-06-09 11:41:00|961.6|961.4|961.6|961.2|961.6|961.4|961.6|961.2|663
1623238870000|2021-06-09 11:41:10||961.4||961.4||961.4||961.4|0
1623238890000|2021-06-09 11:41:30|961.8|961.6|961.8|961.4|961.8|961.6|961.6|961.4|5276
1623238950000|2021-06-09 11:42:30|962|961.6|962|961.6|962|961.8|962|961.4|6607
1623238960000|2021-06-09 11:42:40|961.8|961.4|961.6|961.2|961.8|961.4|961.4|961.2|45323
1623238970000|2021-06-09 11:42:50|961.8|961.4|961.8|961.4|961.8|961.4|961.8|961.4|500
1623238980000|2021-06-09 11:43:00|961.6||961.8||961.8||961.6||256
1623239010000|2021-06-09 11:43:30|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|0
1623239030000|2021-06-09 11:43:50|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|953
1623239110000|2021-06-09 11:45:10|961.6||961.8||961.8||961.6||1175
1623239170000|2021-06-09 11:46:10|962|961.6|961.6|961.4|962|961.6|961.6|961.4|11537
1623239180000|2021-06-09 11:46:20|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|1622
1623239190000|2021-06-09 11:46:30|||||||||4094
1623239200000|2021-06-09 11:46:40|961.6||961.6||961.6||961.6||0
1623239210000|2021-06-09 11:46:50|961.4|961.2|961.6|961.2|961.6|961.2|961.4|961.2|8770
1623239250000|2021-06-09 11:47:30|961.8|961.4|961.2|961|961.8|961.6|961.2|961|33462
1623239260000|2021-06-09 11:47:40|961.4|961.2|961|960.8|961.4|961.2|961|960.8|29157
1623239270000|2021-06-09 11:47:50|||||||||650
1623239280000|2021-06-09 11:48:00|961.2|961|961.4|961.2|961.4|961.2|961.2|961|3891
1623239290000|2021-06-09 11:48:10||961||961.2||961.2||961|0
1623239300000|2021-06-09 11:48:20|||||||||122
1623239320000|2021-06-09 11:48:40|961.6|961.4|961.8|961.4|961.8|961.6|961.6|961.4|19907
1623239330000|2021-06-09 11:48:50|961.6|961.6|961.6|961.4|961.8|961.6|961.6|961.4|1150
1623239340000|2021-06-09 11:49:00|961.8||961.8||961.8||961.6||0
1623239380000|2021-06-09 11:49:40|961.6|961.2|961.2|961|961.8|961.2|961.2|961|12005
1623239390000|2021-06-09 11:49:50||960.8||960.8||960.8||960.8|0
1623239410000|2021-06-09 11:50:10|961||961||961||961||0
1623239470000|2021-06-09 11:51:10|961.2|961|961.2|960.8|961.2|961|961.2|960.8|5573
1623239480000|2021-06-09 11:51:20|961.4|961|961.6|961.2|961.6|961.4|961.4|961|4861
1623239510000|2021-06-09 11:51:50|961.4|961|961.4|961|961.4|961|961.4|961|164
1623239530000|2021-06-09 11:52:10|961.6|961.2|961.4|961|961.6|961.2|961.4|961|1053
1623239540000|2021-06-09 11:52:20|961.6|961.2|961.6|961.4|961.6|961.4|961.6|961.2|474
1623239550000|2021-06-09 11:52:30|961.8|961.6|961.8|961.4|961.8|961.6|961.8|961.4|2597
1623239570000|2021-06-09 11:52:50|961.6|961.6|961.2|961|961.8|961.6|961.2|961|78515
1623239580000|2021-06-09 11:53:00|961.4|961.2|961.6|961.4|961.6|961.4|961.4|961.2|3109
1623239590000|2021-06-09 11:53:10|961.8|961.2|962.2|961.8|962.2|961.8|961.8|961.2|11977
1623239600000|2021-06-09 11:53:20|962|962|962.2|961.8|962.2|962|962|961.8|783
1623239610000|2021-06-09 11:53:30|962.4|962|962.6|962.4|962.6|962.4|962.4|962|7060
1623239620000|2021-06-09 11:53:40|962.8||962.8||962.8||962.8||0
1623239630000|2021-06-09 11:53:50|962.6|962.2|962.6|962.4|962.8|962.4|962.4|962.2|9375
1623239640000|2021-06-09 11:54:00|962.8||962.8||962.8||962.6||373
1623239690000|2021-06-09 11:54:50|963|962.6|963|962.6|963|962.8|963|962.6|1508
1623239710000|2021-06-09 11:55:10||962.8||962.8||962.8||962.8|0
1623239730000|2021-06-09 11:55:30|962.8|962.6|962.8|962.6|962.8|962.6|962.8|962.6|1459
1623239740000|2021-06-09 11:55:40|962.6|962.4|962.2|962|962.6|962.4|962.2|962|4318
1623239750000|2021-06-09 11:55:50|962.4|962.2|962.4|962|962.4|962.2|962.4|962|504
1623239810000|2021-06-09 11:56:50|962.2||962.2||962.2||962.2||0
1623239830000|2021-06-09 11:57:10|962.4|962.2|962.4|962|962.4|962.2|962.4|962|1169
1623239840000|2021-06-09 11:57:20|962.6|962.2|962.6|962.2|962.6|962.4|962.6|962.2|0
1623239890000|2021-06-09 11:58:10|962.8|962.4|963|962.6|963|962.8|962.8|962.4|8175
1623239910000|2021-06-09 11:58:30|962.8||962.8||962.8||962.8||0
1623239950000|2021-06-09 11:59:10|963||963||963||963||1056
1623239970000|2021-06-09 11:59:30|962.8||962.8||962.8||962.8||0
1623239980000|2021-06-09 11:59:40|963||963||963||963||0
1623239990000|2021-06-09 11:59:50|962.8||963||963||962.8||1731
1623240010000|2021-06-09 12:00:10|962.8||962.8||962.8||962.8||0
1623240030000|2021-06-09 12:00:30|962.6|962.4|962.8|962.6|962.8|962.6|962.6|962.4|1188
1623240050000|2021-06-09 12:00:50|963|962.8|963|962.6|963|962.8|963|962.6|2375
1623240090000|2021-06-09 12:01:30|963.2|962.8|963.4|963.2|963.4|963.2|963.2|962.8|13403
1623240100000|2021-06-09 12:01:40|963.2|963|963.2|962.8|963.4|963.2|963.2|962.8|3340
1623240110000|2021-06-09 12:01:50|963|962.6|963.2|962.8|963.2|962.8|963|962.6|6104
1623240170000|2021-06-09 12:02:50|963.4|963|963.4|963|963.4|963.2|963.4|963|5107
1623240180000|2021-06-09 12:03:00|963.6|963.2|963.6|963.4|963.6|963.4|963.6|963.2|1771
1623240200000|2021-06-09 12:03:20|963.8|963.6|964|963.6|964|963.6|963.8|963.6|2653
1623240210000|2021-06-09 12:03:30|963.8||963.8||963.8||963.8||0
1623240220000|2021-06-09 12:03:40|964|963.8|964|963.8|964|963.8|964|963.8|980
1623240230000|2021-06-09 12:03:50|||||||||7919
1623240240000|2021-06-09 12:04:00|963.8|963.6|964|963.6|964|963.8|963.8|963.6|160
1623240250000|2021-06-09 12:04:10||963.8||963.6||963.8||963.6|0
1623240280000|2021-06-09 12:04:40|963.8|963.4|963.6|963.4|963.8|963.4|963.6|963.4|3251
1623240310000|2021-06-09 12:05:10|963.8|963.6|964|963.6|964|963.6|963.8|963.6|4944
1623240340000|2021-06-09 12:05:40|||||||||1700
1623240350000|2021-06-09 12:05:50|963.8|963.4|963.8|963.4|963.8|963.4|963.6|963.4|6469
1623240360000|2021-06-09 12:06:00|963.6|963.2|963.4|963.2|963.8|963.2|963.4|963.2|29355
1623240370000|2021-06-09 12:06:10|963.6||963.4||963.6||963.4||1
1623240380000|2021-06-09 12:06:20|963.6|963.4|963.6|963.2|963.6|963.4|963.6|963.2|4369
1623240390000|2021-06-09 12:06:30|963.8|963.4|963.8|963.6|963.8|963.6|963.8|963.4|1461
1623240400000|2021-06-09 12:06:40||963.4||963.4||963.4||963.4|0
1623240410000|2021-06-09 12:06:50||963.6||963.6||963.6||963.6|1056
1623240480000|2021-06-09 12:08:00|964|963.8|964.4|964.2|964.6|964.4|964|963.8|25467
1623240490000|2021-06-09 12:08:10||964||964||964||964|0
1623240510000|2021-06-09 12:08:30|964.2|963.8|964|963.8|964.2|963.8|964|963.8|6873
1623240520000|2021-06-09 12:08:40|963.8|963.6|964|963.6|964|963.6|963.8|963.6|159
1623240540000|2021-06-09 12:09:00|964.2|963.8|964.2|963.8|964.2|964|964|963.8|15128
1623240560000|2021-06-09 12:09:20|964.4|964|964.2|963.8|964.4|964|964.2|963.8|0
1623240600000|2021-06-09 12:10:00|964|963.6|964|963.6|964|963.6|963.8|963.6|4730
1623240610000|2021-06-09 12:10:10|964.2|963.8|964|963.6|964.2|963.8|964|963.6|687
1623240700000|2021-06-09 12:11:40|964.2|963.8|964.4|964.2|964.6|964.2|964.2|963.6|26126
1623240710000|2021-06-09 12:11:50|964.2|964|964.2|964|964.2|964|964.2|964|1099
1623240720000|2021-06-09 12:12:00|964.4|964.2|964.4|964|964.4|964.2|964.4|964|110
1623240740000|2021-06-09 12:12:20|964.6|964.2|964.8|964.4|964.8|964.6|964.6|964.2|6376
1623240790000|2021-06-09 12:13:10|965|964.6|965|964.6|965|964.8|965|964.6|2863
1623240800000|2021-06-09 12:13:20|965.2|964.8|965.4|965|965.4|965.2|965.2|964.8|1988
1623240810000|2021-06-09 12:13:30|965.6|965.2|965.6|965.2|965.6|965.4|965.4|965.2|1808
1623240820000|2021-06-09 12:13:40|965.8|965.4|965.8|965.4|965.8|965.6|965.8|965.4|829
1623240830000|2021-06-09 12:13:50|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|5527
1623240850000|2021-06-09 12:14:10|965.6|965.4|965.6|965.4|965.8|965.4|965.6|965.4|5099
1623240860000|2021-06-09 12:14:20|965.8||965.8||965.8||965.8||1122
1623240870000|2021-06-09 12:14:30|965.6|965.2|965.4|965.2|965.6|965.2|965.4|965.2|3882
1623240890000|2021-06-09 12:14:50|965.6||965.6||965.6||965.6||0
1623240900000|2021-06-09 12:15:00||965.4||965.2||965.4||965.2|0
1623240910000|2021-06-09 12:15:10|965.4|965.4|965.6|965.4|965.6|965.4|965.4|965.4|1056
1623240930000|2021-06-09 12:15:30|965.8||965.8||965.8||965.8||4002
1623240960000|2021-06-09 12:16:00|966|965.6|966|965.6|966|965.8|966|965.6|509
1623240980000|2021-06-09 12:16:20|965.8|965.4|965.8|965.4|965.8|965.4|965.6|965.4|2331
1623241040000|2021-06-09 12:17:20||965.6||965.4||965.6||965.4|600
1623241050000|2021-06-09 12:17:30||965.6||965.6||965.6||965.6|0
1623241060000|2021-06-09 12:17:40||965.4||965.6||965.6||965.4|0
1623241070000|2021-06-09 12:17:50|965.6|965.4|965.8|965.4|965.8|965.4|965.6|965.4|1202
1623241100000|2021-06-09 12:18:20||965.6||965.6||965.6||965.6|0
1623241110000|2021-06-09 12:18:30|966|965.8|966|965.8|966|965.8|966|965.8|2836
1623241120000|2021-06-09 12:18:40||965.6||965.6||965.8||965.6|1735
1623241150000|2021-06-09 12:19:10||965.8||965.6||965.8||965.6|0
1623241160000|2021-06-09 12:19:20|||||||||729
1623241170000|2021-06-09 12:19:30||965.8||965.8||965.8||965.8|0
1623241220000|2021-06-09 12:20:20|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|3791
1623241230000|2021-06-09 12:20:30|966||965.8||966||965.8||0
1623241280000|2021-06-09 12:21:20|966|965.8|965.8|965.6|966|965.8|965.8|965.6|1881
1623241290000|2021-06-09 12:21:30|966||966||966||966||0
1623241310000|2021-06-09 12:21:50|965.8||965.8||965.8||965.8||0
1623241350000|2021-06-09 12:22:30|||||||||724
1623241380000|2021-06-09 12:23:00|965.6|965.4|966|965.6|966|965.8|965.4|965.2|26146
1623241410000|2021-06-09 12:23:30||965.8||965.8||965.8||965.8|0
1623241420000|2021-06-09 12:23:40||965.6||965.6||965.6||965.6|0
1623241440000|2021-06-09 12:24:00||965.8||965.6||965.8||965.6|0
1623241450000|2021-06-09 12:24:10||965.8||965.6||965.8||965.6|0
1623241490000|2021-06-09 12:24:50|966.2|965.8|966.4|966.2|966.4|966.2|966.2|965.6|11691
1623241510000|2021-06-09 12:25:10|966.2|966|966.2|965.8|966.2|966|966.2|965.8|7797
1623241550000|2021-06-09 12:25:50|966||966||966||966||0
1623241570000|2021-06-09 12:26:10|966.2|966|966.2|966|966.2|966|966.2|966|1083
1623241580000|2021-06-09 12:26:20|966.4|966.2|966.6|966.4|966.6|966.4|966.4|966.2|2174
1623241600000|2021-06-09 12:26:40|966.4|966.2|966.6|966.2|966.6|966.2|966.4|966.2|2442
1623241620000|2021-06-09 12:27:00|966.4||966.4||966.4||966.4||0
1623241680000|2021-06-09 12:28:00|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|902
1623241690000|2021-06-09 12:28:10||966.2||966.2||966.2||966.2|0
1623241710000|2021-06-09 12:28:30||966.4||966.4||966.4||966.4|725
1623241750000|2021-06-09 12:29:10|966.8|966.6|966.8|966.4|966.8|966.6|966.8|966.4|1664
1623241770000|2021-06-09 12:29:30|967|966.6|967|966.6|967|966.8|967|966.6|2593
1623241820000|2021-06-09 12:30:20|||||||||2072
1623241830000|2021-06-09 12:30:30|966.8|966.8|967|966.8|967|966.8|966.8|966.8|1037
1623241840000|2021-06-09 12:30:40|967.2|967|967.2|966.8|967.2|967|967.2|966.8|7753
1623241850000|2021-06-09 12:30:50|967.4|967|967.6|967.2|967.6|967.2|967.4|967|3724
1623241860000|2021-06-09 12:31:00|967.4|967.4|967.6|967.4|967.6|967.4|967.4|967.4|1039
1623241870000|2021-06-09 12:31:10|967.4|967.2|967.8|967.4|967.8|967.6|967.4|967|24087
1623241880000|2021-06-09 12:31:20||967.6||967.6||967.6||967.6|0
1623241900000|2021-06-09 12:31:40|968|967.8|968|967.8|968|967.8|968|967.8|319
1623241910000|2021-06-09 12:31:50|967.8|967.6|967.8|967.6|968|967.6|967.8|967.6|1528
1623241970000|2021-06-09 12:32:50|968|967.8|968|967.8|968|967.8|968|967.8|847
1623242010000|2021-06-09 12:33:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|6345
1623242020000|2021-06-09 12:33:40|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|6478
1623242040000|2021-06-09 12:34:00|967.8|967.6|968.4|968|968.4|968|967.8|967.6|6714
1623242060000|2021-06-09 12:34:20||968.2||968.2||968.2||968.2|0
1623242070000|2021-06-09 12:34:30|968.6|968.4|968.6|968.4|968.6|968.4|968.4|968.4|337
1623242080000|2021-06-09 12:34:40||968.2||968.2||968.2||968.2|0
1623242090000|2021-06-09 12:34:50||968.4||968.4||968.4||968.4|5
1623242110000|2021-06-09 12:35:10|968.8|968.6|969|968.8|969|968.8|968.8|968.6|9995
1623242120000|2021-06-09 12:35:20|968.8|968.6|969|968.6|969|968.8|968.8|968.6|5192
1623242130000|2021-06-09 12:35:30||968.8||968.8||968.8||968.8|600
1623242140000|2021-06-09 12:35:40|||||||||1200
1623242200000|2021-06-09 12:36:40|||||||||1000
1623242210000|2021-06-09 12:36:50|||||||||259
1623242230000|2021-06-09 12:37:10|||||||||742
1623242240000|2021-06-09 12:37:20|968.8|968.6|968.4|968|968.8|968.6|968.2|968|12059
1623242250000|2021-06-09 12:37:30|||||||||1000
1623242260000|2021-06-09 12:37:40|968.2||968.2||968.2||968.2||0
1623242270000|2021-06-09 12:37:50|968|967.8|968|967.8|968|967.8|968|967.8|3486
1623242290000|2021-06-09 12:38:10|||||||||224
1623242300000|2021-06-09 12:38:20|968.2|968|968.2|968|968.2|968|968.2|968|5080
1623242310000|2021-06-09 12:38:30|968.4||968.2||968.4||968.2||0
1623242320000|2021-06-09 12:38:40||967.8||968||968||967.8|0
1623242330000|2021-06-09 12:38:50|968.4|968.2|967.4|967.2|968.4|968.2|967.4|967.2|30024
1623242340000|2021-06-09 12:39:00|967.6|967.4|967.6|967.2|967.8|967.4|967.6|967.2|2691
1623242350000|2021-06-09 12:39:10|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1623242410000|2021-06-09 12:40:10|967.6|967.2|967.4|967|967.6|967.4|967.4|967|549
1623242420000|2021-06-09 12:40:20|967.2||967.4||967.4||967.2||0
1623242430000|2021-06-09 12:40:30|967.6|967.2|967.4|967|967.6|967.4|967.4|967|0
1623242440000|2021-06-09 12:40:40|967.2|966.8|967.4|967|967.4|967|967.2|966.8|3282
1623242450000|2021-06-09 12:40:50|967.6|967.2|967.4|967|967.6|967.2|967.2|967|0
1623242480000|2021-06-09 12:41:20|967.6|967.2|967.4|967|967.6|967.2|967.4|967|310
1623242490000|2021-06-09 12:41:30|967.2|966.8|967.4|967|967.4|967|967|966.8|11600
1623242500000|2021-06-09 12:41:40|967.2|966.8|966.8|966.6|967.2|966.8|966.8|966.6|8243
1623242510000|2021-06-09 12:41:50|966.6|966.4|966.6|966.2|966.6|966.4|966.4|966|1292
1623242520000|2021-06-09 12:42:00|966.4|966.4|967|966.8|967|966.8|966.4|966.2|13663
1623242530000|2021-06-09 12:42:10|967.2|967|967.2|966.8|967.2|967|967|966.6|10680
1623242540000|2021-06-09 12:42:20|967|966.6|967|966.6|967|966.6|967|966.6|0
1623242580000|2021-06-09 12:43:00|967.2|966.8|967.4|967.2|967.4|967.2|967.2|966.8|12659
1623242590000|2021-06-09 12:43:10|967.6|967.4|967.4|967.2|967.6|967.4|967.4|967.2|4202
1623242600000|2021-06-09 12:43:20|967.2|967|967|966.8|967.2|967|967|966.8|12153
1623242630000|2021-06-09 12:43:50|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|3881
1623242640000|2021-06-09 12:44:00|966.8|966.6|967|966.6|967|966.6|966.8|966.6|2104
1623242650000|2021-06-09 12:44:10|966.8|966.4|966.6|966.2|967|966.4|966.4|966.2|32439
1623242660000|2021-06-09 12:44:20|966.8|966.4|966.8|966.2|966.8|966.4|966.8|966.2|626
1623242670000|2021-06-09 12:44:30|966.6|966|966.4|966|966.6|966|966.4|966|0
1623242690000|2021-06-09 12:44:50|966.6|966.2|966.6|966.2|966.6|966.4|966.6|966.2|3178
1623242700000|2021-06-09 12:45:00|966.4|966.4|966.6|966.2|966.6|966.4|966.4|966.2|2829
1623242710000|2021-06-09 12:45:10|966.4||966.4||966.4||966.4||678
1623242720000|2021-06-09 12:45:20|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|5074
1623242730000|2021-06-09 12:45:30|966.2|966|966|965.8|966.2|966|966|965.8|1746
1623242770000|2021-06-09 12:46:10|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|545
1623242790000|2021-06-09 12:46:30|||||||||250
1623242810000|2021-06-09 12:46:50|965.6||965.6||965.6||965.6||0
1623242830000|2021-06-09 12:47:10|965.4|965.2|965.2|965|965.4|965.2|965.2|965|18182
1623242840000|2021-06-09 12:47:20|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|3677
1623242850000|2021-06-09 12:47:30|965.4||965.6||965.6||965.4||0
1623242930000|2021-06-09 12:48:50|965.4|965|965.6|965.4|965.6|965.4|965.2|965|7878
1623242990000|2021-06-09 12:49:50|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|7017
1623243020000|2021-06-09 12:50:20|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|4383
1623243030000|2021-06-09 12:50:30|965.4|965.2|965.2|965|965.4|965.2|965.2|965|3277
1623243040000|2021-06-09 12:50:40|965.4||965.4||965.4||965.4||561
1623243070000|2021-06-09 12:51:10|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|3122
1623243080000|2021-06-09 12:51:20|||||||||825
1623243110000|2021-06-09 12:51:50|965.6||965.6||965.6||965.6||0
1623243120000|2021-06-09 12:52:00|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965|593
1623243130000|2021-06-09 12:52:10||965||965||965||965|750
1623243140000|2021-06-09 12:52:20|965.2||965.2||965.2||965.2||0
1623243150000|2021-06-09 12:52:30|965|964.8|965.2|964.8|965.2|964.8|965|964.8|1437
1623243160000|2021-06-09 12:52:40|965.4|965|965.4|965|965.4|965|965.4|965|3533
1623243170000|2021-06-09 12:52:50|965.2||965.4||965.4||965.2||708
1623243180000|2021-06-09 12:53:00|965.2||965.2||965.2||965.2||0
1623243190000|2021-06-09 12:53:10|965.4|965.2|965.4|965|965.4|965.2|965.4|965|0
1623243210000|2021-06-09 12:53:30|965.2|965.2|965.4|965|965.4|965.2|965.2|965|1542
1623243230000|2021-06-09 12:53:50|965.2|965.2|965.4|965|965.4|965.2|965.2|965|540
1623243240000|2021-06-09 12:54:00|965.6|965.2|965.6|965.4|965.6|965.4|965.4|965.2|4455
1623243260000|2021-06-09 12:54:20||965.2||965.4||965.4||965.2|0
1623243300000|2021-06-09 12:55:00|965.8|965.6|965.8|965.4|966|965.8|965.8|965.4|5180
1623243340000|2021-06-09 12:55:40|966|965.6|966|965.6|966|965.6|966|965.6|1648
1623243350000|2021-06-09 12:55:50||965.8||965.8||965.8||965.8|0
1623243360000|2021-06-09 12:56:00|966.2|966|966.4|966|966.4|966|966.2|966|2524
1623243380000|2021-06-09 12:56:20|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|2821
1623243390000|2021-06-09 12:56:30|966.8||966.8||966.8||966.8||0
1623243420000|2021-06-09 12:57:00|966.6|966.6|966.8|966.4|966.8|966.6|966.6|966.4|1770
1623243430000|2021-06-09 12:57:10||966.6||966.6||966.6||966.6|1177
1623243440000|2021-06-09 12:57:20|967|966.8|967|966.6|967.2|966.8|966.8|966.6|1657
1623243460000|2021-06-09 12:57:40|966.8||966.8||967||966.8||0
1623243470000|2021-06-09 12:57:50|966.6|966.4|966.4|966.2|966.6|966.4|966.4|966.2|7295
1623243480000|2021-06-09 12:58:00|966.6||966.6||966.6||966.6||902
1623243510000|2021-06-09 12:58:30|966.4|966.4|966.8|966.4|966.8|966.4|966.4|966.4|4795
1623243560000|2021-06-09 12:59:20|966.6||966.8||966.8||966.6||716
1623243580000|2021-06-09 12:59:40|966.6||966.6||966.6||966.6||0
1623243590000|2021-06-09 12:59:50|966.4|966.2|966.4|966.2|966.4|966.2|966.4|966.2|1770
1623243630000|2021-06-09 13:00:30|966.2|966|966.4|966|966.4|966|966.2|966|2448
1623243640000|2021-06-09 13:00:40|966.6|966.2|966.8|966.4|966.8|966.4|966.6|966.2|3156
1623243650000|2021-06-09 13:00:50|967|966.6|967|966.6|967|966.6|967|966.6|0
1623243710000|2021-06-09 13:01:50|966.8||966.8||966.8||966.8||0
1623243740000|2021-06-09 13:02:20|967|966.8|966.8|966.6|967|966.8|966.8|966.6|1763
1623243750000|2021-06-09 13:02:30|967||967||967||967||1860
1623243800000|2021-06-09 13:03:20|967.2|966.8|967.2|967|967.2|967|967.2|966.8|2552
1623243810000|2021-06-09 13:03:30|967|966.8|967|966.8|967.2|966.8|966.8|966.6|4518
1623243830000|2021-06-09 13:03:50|967.2|967|967.6|967.2|967.6|967.4|967.2|967|16474
1623243840000|2021-06-09 13:04:00|967.8|967.4|967.8|967.4|967.8|967.6|967.8|967.4|91
1623243850000|2021-06-09 13:04:10|967.6||967.6||967.6||967.6||1365
1623243870000|2021-06-09 13:04:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967.2|3633
1623243880000|2021-06-09 13:04:40|967.2|967|967.2|967|967.2|967|967.2|967|2126
1623243890000|2021-06-09 13:04:50|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|5454
1623243900000|2021-06-09 13:05:00|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|1166
1623243910000|2021-06-09 13:05:10||967.6||967.6||967.6||967.6|0
1623243920000|2021-06-09 13:05:20|967.6|967.4|967.4|967|967.6|967.4|967.4|967|2188
1623243930000|2021-06-09 13:05:30|||||||||2
1623243940000|2021-06-09 13:05:40|967.6|967.2|967.6|967.2|967.6|967.2|967.6|967.2|0
1623243950000|2021-06-09 13:05:50|967.4|967|967.2|967|967.6|967|967.2|967|1741
1623243960000|2021-06-09 13:06:00|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|1120
1623243970000|2021-06-09 13:06:10|967.6||967.6||967.6||967.6||4281
1623243990000|2021-06-09 13:06:30|967.8|967.4|967.8|967.4|967.8|967.4|967.8|967.4|0
1623244010000|2021-06-09 13:06:50|968|967.6|967.8|967.6|968|967.8|967.8|967.4|3646
1623244020000|2021-06-09 13:07:00|||||||||695
1623244040000|2021-06-09 13:07:20|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|4844
1623244050000|2021-06-09 13:07:30|967.8||967.8||967.8||967.8||0
1623244100000|2021-06-09 13:08:20|967.6|967.2|967.4|967.2|967.6|967.2|967.4|967.2|3391
1623244110000|2021-06-09 13:08:30|967.6||967.6||967.6||967.6||1177
1623244140000|2021-06-09 13:09:00|967.4|967|967.6|967.2|967.6|967.2|967.2|967|9116
1623244210000|2021-06-09 13:10:10|967.4|967|967.2|967|967.4|967|967.2|967|1789
1623244220000|2021-06-09 13:10:20|967|966.8|967.2|967|967.2|967|967|966.8|1555
1623244230000|2021-06-09 13:10:30|967.4|967.2|967.4|967.2|967.4|967.2|967.4|967|6331
1623244240000|2021-06-09 13:10:40|967.2|967|967|966.8|967.2|967|967|966.8|275
1623244250000|2021-06-09 13:10:50|967.2||967.2||967.2||967.2||0
1623244260000|2021-06-09 13:11:00|967.4|967|967.4|967.2|967.4|967.2|967.4|967|1196
1623244270000|2021-06-09 13:11:10||967||967||967||967|0
1623244290000|2021-06-09 13:11:30|967.2|966.8|967.4|967|967.4|967|967.2|966.8|1252
1623244300000|2021-06-09 13:11:40|967.6|967.2|967.8|967.4|967.8|967.4|967.6|967.2|2073
1623244310000|2021-06-09 13:11:50|967.6||967.6||967.6||967.6||0
1623244320000|2021-06-09 13:12:00|967.4|967.2|967.4|967|967.4|967.2|967.4|967|5860
1623244330000|2021-06-09 13:12:10||967.2||967.2||967.2||967.2|748
1623244340000|2021-06-09 13:12:20||967||967||967||967|89
1623244350000|2021-06-09 13:12:30||967.2||967.2||967.2||967.2|12
1623244360000|2021-06-09 13:12:40|||||||||156
1623244370000|2021-06-09 13:12:50|||||||||129
1623244380000|2021-06-09 13:13:00|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|50
1623244400000|2021-06-09 13:13:20|967.4|967.2|967.6|967.2|967.6|967.2|967.4|967.2|2315
1623244410000|2021-06-09 13:13:30|967.4||967.4||967.4||967.4||34
1623244420000|2021-06-09 13:13:40|967.6|967.4|967.6|967.4|967.6|967.4|967.6|967.4|2045
1623244430000|2021-06-09 13:13:50|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|3108
1623244440000|2021-06-09 13:14:00|968|967.8|968|967.8|968.2|968|968|967.8|3441
1623244450000|2021-06-09 13:14:10|||||||||3105
1623244460000|2021-06-09 13:14:20|968.2|968|968.2|967.8|968.4|968|968.2|967.8|2251
1623244470000|2021-06-09 13:14:30|||||||||675
1623244490000|2021-06-09 13:14:50|968|967.6|968.2|967.8|968.2|967.8|967.8|967.6|13101
1623244500000|2021-06-09 13:15:00|968.4|968|968.4|968|968.4|968|968.4|968|1161
1623244510000|2021-06-09 13:15:10|968.2|967.8|968.2|967.8|968.2|967.8|968.2|967.8|0
1623244520000|2021-06-09 13:15:20|968||968.2||968.2||968||939
1623244540000|2021-06-09 13:15:40||968||968||968||968|2922
1623244560000|2021-06-09 13:16:00|968.4|968.2|968.4|968|968.4|968.2|968.4|968|18
1623244570000|2021-06-09 13:16:10|||||||||673
1623244590000|2021-06-09 13:16:30|968.6|968.2|968.6|968.4|968.8|968.4|968.6|968.2|1161
1623244610000|2021-06-09 13:16:50|968.4|968.2|968.4|968|968.4|968.2|968.4|968|1479
1623244620000|2021-06-09 13:17:00||968.2||968.2||968.2||968.2|167
1623244630000|2021-06-09 13:17:10||968||968||968||968|22
1623244640000|2021-06-09 13:17:20|968.2|967.8|968.2|967.8|968.2|967.8|968|967.8|1926
1623244650000|2021-06-09 13:17:30||968||967.8||968||967.8|231
1623244660000|2021-06-09 13:17:40|||||||||32
1623244730000|2021-06-09 13:18:50|968|967.6|967.8|967.6|968|967.6|967.6|967.4|9072
1623244740000|2021-06-09 13:19:00||967.4||967.4||967.4||967.4|2
1623244750000|2021-06-09 13:19:10|968|967.6|968|967.8|968|967.8|968|967.6|1579
1623244760000|2021-06-09 13:19:20|||||||||3
1623244780000|2021-06-09 13:19:40|967.8|967.6|968|967.6|968|967.6|967.8|967.6|540
1623244790000|2021-06-09 13:19:50||967.8||967.8||967.8||967.8|28
1623244800000|2021-06-09 13:20:00|968.2|968|968.4|968.2|968.4|968.2|968.2|968|4622
1623244810000|2021-06-09 13:20:10|968.2|968|968.2|968|968.2|968|968.2|968|1873
1623244820000|2021-06-09 13:20:20||967.8||967.8||967.8||967.8|3
1623244840000|2021-06-09 13:20:40|968.4|968|968.6|968.2|968.6|968.4|968.4|968|5780
1623244850000|2021-06-09 13:20:50|968.8|968.4|968.8|968.4|968.8|968.4|968.8|968.4|57
1623244860000|2021-06-09 13:21:00|969|968.6|969|968.6|969|968.8|969|968.4|1807
1623244870000|2021-06-09 13:21:10||968.8||968.8||968.8||968.8|165
1623244930000|2021-06-09 13:22:10|968.8|968.6|968.8|968.4|968.8|968.6|968.6|968.4|12571
1623244960000|2021-06-09 13:22:40|968.6|968.2|968.2|967.8|968.6|968.2|968.2|967.8|7610
1623244970000|2021-06-09 13:22:50||968||968||968||968|2
1623244990000|2021-06-09 13:23:10|968.4|968.2|968.8|968.6|968.8|968.6|968.4|968.2|9220
1623245000000|2021-06-09 13:23:20|||||||||334
1623245010000|2021-06-09 13:23:30||968.4||968.4||968.4||968.4|306
1623245030000|2021-06-09 13:23:50|968.6|968.2|968.4|968.2|968.6|968.2|968.4|968.2|3609
1623245040000|2021-06-09 13:24:00|968.2|968|968|967.8|968.2|968|968|967.8|9157
1623245050000|2021-06-09 13:24:10|968.2|968|968.2|968|968.2|968|968.2|968|2219
1623245090000|2021-06-09 13:24:50|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|6941
1623245110000|2021-06-09 13:25:10|968.4||968.6||968.6||968.4||9390
1623245150000|2021-06-09 13:25:50||968.4||968.4||968.4||968.4|0
1623245170000|2021-06-09 13:26:10|968.4|968.2|968.6|968.2|968.6|968.2|968.4|968.2|2030
1623245180000|2021-06-09 13:26:20|968.4||968.4||968.4||968.4||0
1623245200000|2021-06-09 13:26:40|968.2|968|968.2|967.8|968.2|968|968|967.8|4340
1623245210000|2021-06-09 13:26:50|968|967.6|967.8|967.6|968|967.6|967.8|967.6|1911
1623245230000|2021-06-09 13:27:10|968|967.8|967.8|967.6|968|967.8|967.8|967.6|6445
1623245240000|2021-06-09 13:27:20|968|967.8|968|967.8|968|967.8|968|967.8|866
1623245270000|2021-06-09 13:27:50|968.2|968|968.2|968|968.2|968|968.2|968|5172
1623245280000|2021-06-09 13:28:00|968.4|968.2|968.6|968.2|968.6|968.4|968.4|968.2|3086
1623245300000|2021-06-09 13:28:20|968.4|968.4|968.8|968.4|968.8|968.4|968.4|968.4|2815
1623245310000|2021-06-09 13:28:30|968.6|968.6|968.6|968.2|968.6|968.6|968.4|968.2|3539
1623245340000|2021-06-09 13:29:00|968.4|968|968.4|968|968.4|968.2|968.2|968|278
1623245350000|2021-06-09 13:29:10|968.6|968.2|968.4|968|968.6|968.2|968.4|968|0
1623245360000|2021-06-09 13:29:20|968.2|967.8|968|967.8|968.2|967.8|968|967.8|0
1623245370000|2021-06-09 13:29:30|967.8|967.6|968|967.6|968|967.8|967.8|967.6|903
1623245380000|2021-06-09 13:29:40||967.8||967.8||967.8||967.8|0
1623245390000|2021-06-09 13:29:50||967.6||967.6||967.6||967.6|0
1623245400000|2021-06-09 13:30:00|968.2|967.8|968.2|967.8|968.2|968|968|967.8|5478
1623245410000|2021-06-09 13:30:10|968||968||968||968||0
1623245420000|2021-06-09 13:30:20|967.8|967.6|968.2|968|968.2|968|967.8|967.6|6094
1623245450000|2021-06-09 13:30:50|968|967.8|968|967.8|968|967.8|968|967.8|4701
1623245460000|2021-06-09 13:31:00|967.8|967.6|967.8|967.4|967.8|967.6|967.8|967.4|583
1623245470000|2021-06-09 13:31:10|967.6|967.2|968|967.8|968.2|968|967.2|967|52319
1623245480000|2021-06-09 13:31:20|967.8|967.6|968|967.8|968|967.8|967.8|967.4|8251
1623245490000|2021-06-09 13:31:30|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|9869
1623245510000|2021-06-09 13:31:50|967.8|967.6|967.6|967.4|967.8|967.6|967.6|967.4|2827
1623245520000|2021-06-09 13:32:00|967.4|967.2|967.4|967|967.6|967.4|967.2|967|8195
1623245530000|2021-06-09 13:32:10|967.2|966.8|966.6|966.2|967.2|966.8|966.4|966|2622
1623245540000|2021-06-09 13:32:20|966.4|966.4|966.4|966.2|966.6|966.4|966.4|966.2|1323
1623245550000|2021-06-09 13:32:30|966.6|966|966.4|966|966.6|966.2|966.2|966|464
1623245560000|2021-06-09 13:32:40|966.6|966.2|967.2|966.8|967.4|967|966.6|966.2|13809
1623245570000|2021-06-09 13:32:50|967.4|967|967.4|967.2|967.4|967.2|967.2|967|1167
1623245580000|2021-06-09 13:33:00|967.2|967|967.4|967.2|967.4|967.2|967.2|967|736
1623245590000|2021-06-09 13:33:10|967.6|967.4|967.8|967.4|968|967.6|967.6|967.4|1517
1623245600000|2021-06-09 13:33:20||967.6||967.6||967.6||967.6|0
1623245620000|2021-06-09 13:33:40||967.4||967.4||967.4||967.4|1950
1623245630000|2021-06-09 13:33:50|967.6|967.6|967.8|967.6|967.8|967.6|967.6|967.6|124
1623245640000|2021-06-09 13:34:00|968|967.8|968.2|968|968.4|968.2|968|967.8|9499
1623245650000|2021-06-09 13:34:10|968|967.8|968.2|967.8|968.2|967.8|968|967.6|3660
1623245660000|2021-06-09 13:34:20|968|967.6|968.2|967.8|968.2|967.8|967.8|967.4|2449
1623245670000|2021-06-09 13:34:30|968|967.6|968|967.6|968|967.6|967.8|967.4|812
1623245680000|2021-06-09 13:34:40|968.2|967.8|968.4|968|968.4|968|968.2|967.8|2669
1623245690000|2021-06-09 13:34:50|968.6|968.2|968.6|968.2|968.6|968.2|968.6|968.2|0
1623245700000|2021-06-09 13:35:00|968.8|968.4|968.6|968.2|968.8|968.4|968.4|968.2|1981
1623245710000|2021-06-09 13:35:10|968.4|968|968.2|967.8|968.4|968|968|967.6|3295
1623245720000|2021-06-09 13:35:20||968||967.8||968||967.8|100
1623245730000|2021-06-09 13:35:30|968.4|968|968.4|968.2|968.4|968.2|968.4|968|1357
1623245750000|2021-06-09 13:35:50|968.2|968|968.4|968|968.4|968|968.2|968|2902
1623245780000|2021-06-09 13:36:20|968.6|968.2|968.8|968.4|969|968.6|968.6|968|7366
1623245790000|2021-06-09 13:36:30|969|968.6|969|968.6|969|968.6|969|968.6|0
1623245800000|2021-06-09 13:36:40|968.8|968.8|969|968.8|969|968.8|968.8|968.8|736
1623245810000|2021-06-09 13:36:50|969.2|969|968.8|968.6|969.2|969|968.8|968.6|2855
1623245820000|2021-06-09 13:37:00|969|968.8|969|968.8|969.2|969|969|968.8|4513
1623245830000|2021-06-09 13:37:10|968.8|968.6|968.4|968|969|968.6|968.4|968|5725
1623245840000|2021-06-09 13:37:20|968.6|968.2|968.6|968.4|968.6|968.4|968.6|968.2|0
1623245850000|2021-06-09 13:37:30|968.8|968.6|968.8|968.4|968.8|968.6|968.8|968.4|2269
1623245860000|2021-06-09 13:37:40|969|968.6|969.2|968.8|969.2|969|969|968.6|6823
1623245870000|2021-06-09 13:37:50|969|968.6|968.8|968.4|969|968.6|968.6|968.4|1686
1623245880000|2021-06-09 13:38:00|968.6|968.2|968.6|968.2|968.6|968.2|968.4|968.2|3589
1623245890000|2021-06-09 13:38:10|968.4|968|968.4|968|968.6|968|968.2|968|1000
1623245900000|2021-06-09 13:38:20|968.2|967.8|968|967.8|968.2|967.8|967.8|967.4|3940
1623245910000|2021-06-09 13:38:30|||||||||70
1623245920000|2021-06-09 13:38:40|968.2|968|968.2|968|968.4|968.2|968.2|968|14096
1623245930000|2021-06-09 13:38:50|968|967.8|968|967.8|968|967.8|968|967.8|928
1623245940000|2021-06-09 13:39:00|968.2|967.6|968|967.6|968.2|967.8|967.8|967.4|3474
1623245950000|2021-06-09 13:39:10|967.8|967.4|968|967.8|968.2|968|967.6|967.2|36326
1623245960000|2021-06-09 13:39:20|968.2|968|968.2|968|968.2|968|968|967.8|18068
1623245970000|2021-06-09 13:39:30|||||||||497
1623245980000|2021-06-09 13:39:40|968.4|968.2|968.8|968.4|968.8|968.4|968.4|968.2|16151
1623245990000|2021-06-09 13:39:50|968.6|968.2|968.4|968|968.6|968.4|968.4|968|5625
1623246000000|2021-06-09 13:40:00|968.2|968.2|968|967.6|968.4|968.2|968|967.6|5562
1623246010000|2021-06-09 13:40:10|967.8|967.8|967.6|967.2|968|967.8|967.6|967.2|2926
1623246020000|2021-06-09 13:40:20|967.4|967|967.6|967.2|967.6|967.2|967.4|967|0
1623246050000|2021-06-09 13:40:50|967.8|967.4|967.8|967.4|968|967.6|967.8|967.4|9388
1623246060000|2021-06-09 13:41:00|967.6|967.6|967.2|966.8|967.8|967.6|967|966.8|7917
1623246070000|2021-06-09 13:41:10|967||967||967||967||0
1623246080000|2021-06-09 13:41:20|966.8|966.6|966.8|966.4|967|966.8|966.8|966.4|2042
1623246090000|2021-06-09 13:41:30|967|966.6|967.2|966.8|967.2|967|967|966.6|21833
1623246100000|2021-06-09 13:41:40|967|966.6|966.8|966.6|967.2|966.8|966.8|966.6|1355
1623246110000|2021-06-09 13:41:50|967||967||967||966.8||0
1623246130000|2021-06-09 13:42:10|967.2|966.8|967.2|966.8|967.2|967|967|966.8|14545
1623246140000|2021-06-09 13:42:20|||||||||52
1623246150000|2021-06-09 13:42:30|||||||||306
1623246160000|2021-06-09 13:42:40|967.4|967|967.6|967.2|967.6|967.2|967.4|967|12050
1623246190000|2021-06-09 13:43:10|967.4||967.6||967.6||967.4||12068
1623246200000|2021-06-09 13:43:20|967.8|967.4|968|967.8|968.2|968|967.8|967.4|22744
1623246210000|2021-06-09 13:43:30|968.2|968|968.2|968|968.4|968|968.2|967.8|2945
1623246220000|2021-06-09 13:43:40|968|967.8|968.2|967.8|968.2|967.8|968|967.6|3800
1623246230000|2021-06-09 13:43:50|968|967.6|967.8|967.6|968|967.6|967.8|967.6|4552
1623246240000|2021-06-09 13:44:00|967.6|967.4|967.8|967.4|967.8|967.4|967.4|967.2|1387
1623246250000|2021-06-09 13:44:10|967.6||967.6||967.6||967.6||2091
1623246270000|2021-06-09 13:44:30|967.8|967.6|967.8|967.6|967.8|967.6|967.8|967.6|2094
1623246280000|2021-06-09 13:44:40|968|967.8|968.4|968|968.4|968|968|967.8|12332
1623246300000|2021-06-09 13:45:00|968.2|968.2|968.8|968.4|968.8|968.4|968.2|968|2277
1623246310000|2021-06-09 13:45:10|||||||||529
1623246320000|2021-06-09 13:45:20|968.6|968.2|968.6|968.2|968.6|968.4|968.4|968.2|2615
1623246330000|2021-06-09 13:45:30|968.4|968|968.2|967.8|968.4|968|968.2|967.8|3190
1623246340000|2021-06-09 13:45:40|968|967.6|967.8|967.6|968|967.6|967.8|967.6|2533
1623246350000|2021-06-09 13:45:50|||||||||233
1623246360000|2021-06-09 13:46:00|967.6|967.4|967.6|967.2|967.8|967.4|967.4|967.2|1374
1623246370000|2021-06-09 13:46:10|967.8|967.4|967.8|967.6|967.8|967.6|967.8|967.4|5311
1623246380000|2021-06-09 13:46:20|968|967.8|968.2|968|968.2|968|968|967.8|9362
1623246390000|2021-06-09 13:46:30|968.4||968.4||968.4||968.4||4513
1623246410000|2021-06-09 13:46:50|968.2|968.2|968.4|968.2|968.4|968.2|968.2|968|3379
1623246420000|2021-06-09 13:47:00|968.2|968|968|967.6|968.4|968|968|967.6|6295
1623246430000|2021-06-09 13:47:10|967.8|967.8|968|967.6|968|967.8|967.8|967.6|1897
1623246440000|2021-06-09 13:47:20|968.2|967.8|968.2|968|968.2|968|968.2|967.8|4369
1623246450000|2021-06-09 13:47:30|968.4|967.8|968|967.8|968.4|967.8|968|967.8|2136
1623246460000|2021-06-09 13:47:40|968.2|967.6|967.6|967.2|968.2|967.6|967.2|967|10759
1623246470000|2021-06-09 13:47:50|967.4|967.4|967.8|967.6|967.8|967.6|967.4|967.4|11118
1623246490000|2021-06-09 13:48:10|968|967.8|967.8|967.4|968.2|968|967.8|967.4|12893
1623246500000|2021-06-09 13:48:20|968|967.6|968.2|967.8|968.2|967.8|968|967.6|1004
1623246510000|2021-06-09 13:48:30|968|967.6|968|967.8|968|967.8|967.8|967.6|3790
1623246520000|2021-06-09 13:48:40|967.8|967.6|967.8|967.4|968|967.6|967.8|967.4|6017
1623246530000|2021-06-09 13:48:50|967.6|967.2|967.6|967.2|967.6|967.4|967.4|967.2|4632
1623246540000|2021-06-09 13:49:00|967.4|967|967.2|967|967.4|967|967.2|967|145
1623246550000|2021-06-09 13:49:10|967|966.8|966.6|966.2|967|966.8|966.6|966.2|7357
1623246570000|2021-06-09 13:49:30|966.8|966.4|966.6|966.2|966.8|966.4|966.4|966.2|3969
1623246600000|2021-06-09 13:50:00|966.4|966|966.2|966|966.4|966|966.2|966|11281
1623246610000|2021-06-09 13:50:10|966.4|966.2|966.4|966.2|966.6|966.4|966.4|966.2|8264
1623246620000|2021-06-09 13:50:20|966.6|966|966.2|966|966.6|966|966.2|966|1213
1623246630000|2021-06-09 13:50:30|966|965.8|966.2|966|966.2|966|966|965.8|6752
1623246640000|2021-06-09 13:50:40|966|965.8|966.2|965.8|966.2|965.8|965.8|965.4|543
1623246650000|2021-06-09 13:50:50|966||966.2||966.2||966||0
1623246660000|2021-06-09 13:51:00|966|965.6|965.4|965|966|965.6|965.4|965|1765
1623246670000|2021-06-09 13:51:10|965.6|965.2|965.4|965|965.6|965.2|965.2|965|1039
1623246680000|2021-06-09 13:51:20|965.2|965.2|965.4|965|965.4|965.2|965.2|965|1039
1623246690000|2021-06-09 13:51:30|965.6|965.2|966|965.6|966|965.8|965.6|965.2|27490
1623246700000|2021-06-09 13:51:40|966.2|965.8|966.2|965.8|966.2|965.8|965.8|965.6|2900
1623246710000|2021-06-09 13:51:50|966|965.6|966|965.6|966|965.6|965.8|965.6|3751
1623246720000|2021-06-09 13:52:00|965.8|965.4|966|965.6|966|965.6|965.8|965.4|0
1623246730000|2021-06-09 13:52:10|965.8|965.4|965.6|965.4|965.8|965.4|965.6|965.4|1722
1623246740000|2021-06-09 13:52:20|965.8|965.6|965.6|965.2|965.8|965.6|965.4|965|5025
1623246750000|2021-06-09 13:52:30|965.4|965|965.4|965|965.4|965.2|965.2|965|15948
1623246760000|2021-06-09 13:52:40|965.2||965.4||965.4||965.2||0
1623246770000|2021-06-09 13:52:50|965.2|965.2|965.4|965.2|965.4|965.2|965.2|965.2|2873
1623246780000|2021-06-09 13:53:00|965.2|965|965.4|965.2|965.4|965.2|965.2|965|5400
1623246790000|2021-06-09 13:53:10|965.2|965|965.2|965|965.4|965.2|965.2|965|4151
1623246800000|2021-06-09 13:53:20|965.4|965.2|966|965.8|966|965.8|965.4|965|27510
1623246810000|2021-06-09 13:53:30|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1062
1623246830000|2021-06-09 13:53:50|965.8||966||966||965.8||829
1623246840000|2021-06-09 13:54:00|966.2|965.8|966.2|966|966.4|966|966.2|965.6|7263
1623246850000|2021-06-09 13:54:10|966.4|965.8|966|965.8|966.4|966|966|965.8|4488
1623246860000|2021-06-09 13:54:20|965.8|965.6|965.8|965.6|966|965.6|965.8|965.6|1238
1623246870000|2021-06-09 13:54:30|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.4|4310
1623246880000|2021-06-09 13:54:40|965.8|965.6|966|965.8|966|965.8|965.6|965.4|5592
1623246890000|2021-06-09 13:54:50|965.8|965.6|966|965.6|966|965.6|965.8|965.6|1246
1623246900000|2021-06-09 13:55:00|965.8|965.4|965.8|965.4|965.8|965.4|965.8|965.4|0
1623246910000|2021-06-09 13:55:10|965.6||965.6||965.6||965.6||0
1623246920000|2021-06-09 13:55:20|965.8|965.6|966|965.8|966|965.8|965.8|965.6|1370
1623246930000|2021-06-09 13:55:30|966.2|966|966.2|965.8|966.6|966.2|966.2|965.8|11201
1623246940000|2021-06-09 13:55:40|966|966|966.4|966|966.4|966|966|966|1573
1623246950000|2021-06-09 13:55:50|966.6|966.2|966.6|966.4|966.6|966.4|966.6|966.2|1239
1623246960000|2021-06-09 13:56:00|966.8|966.6|966.6|966.4|966.8|966.6|966.6|966.4|3347
1623246970000|2021-06-09 13:56:10|966.8||966.6||966.8||966.6||1060
1623246980000|2021-06-09 13:56:20|966.8||966.8||966.8||966.8||1748
1623246990000|2021-06-09 13:56:30|967|966.6|967|966.8|967|966.8|967|966.6|5820
1623247010000|2021-06-09 13:56:50|966.8|966.6|967|966.6|967|966.8|966.8|966.6|3614
1623247020000|2021-06-09 13:57:00|966.8|966.4|966.6|966.4|966.8|966.4|966.6|966.4|4219
1623247030000|2021-06-09 13:57:10|966.4|966.2|966.2|966|966.4|966.2|966.2|966|5932
1623247040000|2021-06-09 13:57:20|966|965.8|966.2|965.8|966.2|965.8|966|965.8|2859
1623247050000|2021-06-09 13:57:30|966||966||966||966||0
1623247060000|2021-06-09 13:57:40|966.2|966|966|965.8|966.2|966|966|965.8|3697
1623247070000|2021-06-09 13:57:50|966.2||966||966.2||966||0
1623247080000|2021-06-09 13:58:00|965.8|965.6|965.4|965|965.8|965.6|965.4|965|5132
1623247090000|2021-06-09 13:58:10|||||||||2257
1623247100000|2021-06-09 13:58:20|965.6|965.2|965.6|965.4|965.6|965.4|965.6|965.2|1319
1623247110000|2021-06-09 13:58:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.4|8432
1623247120000|2021-06-09 13:58:40|965.6|965.4|965.8|965.4|965.8|965.4|965.4|965|7856
1623247130000|2021-06-09 13:58:50||965.6||965.6||965.6||965.4|0
1623247140000|2021-06-09 13:59:00|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|642
1623247150000|2021-06-09 13:59:10|965.4||965.4||965.4||965.4||0
1623247160000|2021-06-09 13:59:20|965.2|965|965.2|964.8|965.2|965|965|964.6|5398
1623247170000|2021-06-09 13:59:30|965|965.2|965.4|965.2|965.4|965.2|965|965.2|10100
1623247190000|2021-06-09 13:59:50|965.2|965|965.2|964.8|965.2|965|965.2|964.8|4095
1623247200000|2021-06-09 14:00:00||964.6||964.6||964.6||964.6|0
1623247210000|2021-06-09 14:00:10||964.8||964.8||964.8||964.8|0
1623247220000|2021-06-09 14:00:20|965.4|965|966|965.8|966|965.8|965.4|965|19343
1623247230000|2021-06-09 14:00:30|966.2|966|966.2|965.8|966.4|966|966|965.8|6409
1623247250000|2021-06-09 14:00:50|966.4|966|966.4|966|966.4|966|966.4|966|0
1623247260000|2021-06-09 14:01:00|966.2|965.8|966.2|966|966.4|966|966|965.8|1099
1623247270000|2021-06-09 14:01:10|966.4|966.2|966.4|966.2|966.6|966.2|966.2|966.2|0
1623247280000|2021-06-09 14:01:20|966.6|966.4|966.6|966.4|966.6|966.4|966.6|966.4|4776
1623247290000|2021-06-09 14:01:30|966.4|966.2|966.4|966.2|966.6|966.4|966.4|966.2|2720
1623247300000|2021-06-09 14:01:40|966.6|966|966.2|965.8|966.6|966|966.2|965.8|7246
1623247320000|2021-06-09 14:02:00|966.4|966|967|966.6|967|966.8|966.4|966|13433
1623247330000|2021-06-09 14:02:10|966.8|966.4|966.6|966.2|966.8|966.4|966.4|966.2|968
1623247340000|2021-06-09 14:02:20|966.4|966.4|966.8|966.4|966.8|966.4|966.4|966.4|754
1623247350000|2021-06-09 14:02:30|966.6|966.2|966.6|966.2|966.6|966.4|966.4|966.2|704
1623247360000|2021-06-09 14:02:40||966.4||966.2||966.4||966.2|2439
1623247380000|2021-06-09 14:03:00|966.4|966.4|966.6|966.4|966.6|966.4|966.4|966.4|4657
1623247390000|2021-06-09 14:03:10|966.4|966.2|966.4|966|966.4|966.2|966.2|966|658
1623247400000|2021-06-09 14:03:20|966.6|966.2|966.6|966.2|966.6|966.2|966.6|966.2|0
1623247430000|2021-06-09 14:03:50|966.4||966.6||966.6||966.4||980
1623247440000|2021-06-09 14:04:00|966.4|966.4|966.4|966.2|966.6|966.4|966.4|966.2|1378
1623247450000|2021-06-09 14:04:10|966.2|966|966.2|966|966.4|966|966.2|966|2484
1623247470000|2021-06-09 14:04:30|966|965.8|966|965.8|966.2|965.8|966|965.8|2573
1623247480000|2021-06-09 14:04:40|965.8|965.6|966.2|965.8|966.2|966|965.8|965.6|9082
1623247500000|2021-06-09 14:05:00|966|965.6|966|965.8|966|965.8|965.8|965.6|2272
1623247530000|2021-06-09 14:05:30|965.8|965.6|966.2|965.8|966.2|966|965.8|965.6|6672
1623247550000|2021-06-09 14:05:50|||||||||1000
1623247570000|2021-06-09 14:06:10|966||966||966||966||0
1623247600000|2021-06-09 14:06:40|966.2|966|966.2|965.8|966.2|966|966.2|965.8|5404
1623247630000|2021-06-09 14:07:10||966||966||966||966|2159
1623247650000|2021-06-09 14:07:30|||||||||2690
1623247660000|2021-06-09 14:07:40|966|965.8|966|965.8|966|965.8|966|965.8|2600
1623247670000|2021-06-09 14:07:50|965.8|965.6|965.8|965.4|966|965.6|965.8|965.4|1054
1623247680000|2021-06-09 14:08:00|965.6|965.6|965.6|965.4|965.6|965.6|965.6|965.4|309
1623247690000|2021-06-09 14:08:10|965.4|965.2|965.4|965.2|965.4|965.2|965.4|965.2|940
1623247700000|2021-06-09 14:08:20|965.6|965.4|965.6|965.4|965.6|965.4|965.6|965.2|3986
1623247710000|2021-06-09 14:08:30|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|3279
1623247720000|2021-06-09 14:08:40|||||||||50
1623247740000|2021-06-09 14:09:00|965.6|965.4|965.4|965.2|965.6|965.4|965.4|965|2332
1623247750000|2021-06-09 14:09:10|965.2|965|965.2|965|965.2|965|965.2|965|9
1623247760000|2021-06-09 14:09:20|965.4|965.2|965.6|965.2|965.8|965.4|965.4|965.2|5222
1623247770000|2021-06-09 14:09:30|965.4|965.4|965.6|965.4|965.6|965.4|965.4|965.4|3161
1623247780000|2021-06-09 14:09:40|965.8|965.6|965.8|965.4|965.8|965.6|965.8|965.4|504
1623247820000|2021-06-09 14:10:20|965.6||965.8||965.8||965.6||0
1623247830000|2021-06-09 14:10:30|965.6|965.6|965.8|965.4|965.8|965.6|965.6|965.4|7887
1623247860000|2021-06-09 14:11:00|966|965.6|966.2|966|966.4|966|966|965.4|13772
1623247870000|2021-06-09 14:11:10|966|965.8|965.8|965.6|966|965.8|965.8|965.6|1107
1623247880000|2021-06-09 14:11:20|966|965.8|966|965.6|966.2|965.8|966|965.6|2552
1623247900000|2021-06-09 14:11:40|||||||||150
1623247910000|2021-06-09 14:11:50||965.8||965.8||965.8||965.8|1887
1623247920000|2021-06-09 14:12:00|965.8|965.6|965.6|965.4|966|965.6|965.6|965.4|609
1623247930000|2021-06-09 14:12:10|965.8|965.6|965.8|965.6|965.8|965.6|965.8|965.6|1764
1623247940000|2021-06-09 14:12:20|||||||||100
1623247960000|2021-06-09 14:12:40|965.6|965.4|965.8|965.4|965.8|965.6|965.6|965.4|2735
1623247970000|2021-06-09 14:12:50|965.6|965.2|965.4|965|965.6|965.2|965.4|965|9466
1623247980000|2021-06-09 14:13:00||965.2||965.2||965.2||965|275
1623247990000|2021-06-09 14:13:10||965||965||965||965|0
1623248000000|2021-06-09 14:13:20||965.2||965.2||965.2||965.2|296
1623248010000|2021-06-09 14:13:30|965.6|965.4|965.6|965.2|965.6|965.4|965.6|965.2|81
1623248030000|2021-06-09 14:13:50|965.8|965.4|965.8|965.6|965.8|965.6|965.8|965.4|5667
1623248040000|2021-06-09 14:14:00|966|965.8|966.4|966|966.6|966.2|966|965.8|4555
1623248060000|2021-06-09 14:14:20|966.2|965.8|966|965.8|966.2|965.8|966|965.8|1788
1623248070000|2021-06-09 14:14:30|966.2|966|966.2|966|966.2|966|966.2|966|4495
1623248080000|2021-06-09 14:14:40||965.8||965.8||965.8||965.8|0
1623248100000|2021-06-09 14:15:00|966|965.6|965.8|965.4|966|965.6|965.8|965.4|2701
1623248110000|2021-06-09 14:15:10|965.6||965.6||965.6||965.6||336
1623248120000|2021-06-09 14:15:20|965.4|965.2|965.6|965.2|965.6|965.4|965.4|965.2|2898
1623248130000|2021-06-09 14:15:30|||||||||100
1623248150000|2021-06-09 14:15:50|965.8|965.2|966.2|965.6|966.2|965.6|965.8|965.2|164
1623248160000|2021-06-09 14:16:00|965.8|965.4|966.2|965.6|966.2|965.6|965.8|965.4|63368
1623248180000|2021-06-09 14:16:20|966|965.4|965.8|965.4|966|965.6|965.6|965.2|38
1623248190000|2021-06-09 14:16:30|965.6|965.2|965.8|965.4|965.8|965.4|965.6|965.2|0
1623248200000|2021-06-09 14:16:40|965.6|965.2|966|965.6|966|965.6|965.6|965.2|0
1623248210000|2021-06-09 14:16:50|965.6|965.2|965.8|965.2|966|965.4|965.6|965.2|0
1623248220000|2021-06-09 14:17:00||965.4||965.2||965.4||965.2|0
1623248230000|2021-06-09 14:17:10|966|965.4|965.6|965.2|966|965.4|965.6|965.2|127
1623248240000|2021-06-09 14:17:20|965.4|965|965.4|965|965.4|965|965.4|965|0
1623248250000|2021-06-09 14:17:30|965.8|965.2|965.8|965.2|965.8|965.2|965.8|965.2|0
1623248270000|2021-06-09 14:17:50|965.6|965|965.4|965|965.6|965.2|965.4|965|0
1623248280000|2021-06-09 14:18:00|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1623248290000|2021-06-09 14:18:10|965.6|965.2|965.4|965|965.6|965.2|965.4|965|0
1623248300000|2021-06-09 14:18:20|965|964.6|965|964.6|965|964.6|965|964.6|100
1623248310000|2021-06-09 14:18:30|965.2|964.8|964.8|964.2|965.2|964.8|964.8|964.2|2514
1623248340000|2021-06-09 14:19:00|965|964.6|965.2|964.6|965.2|964.6|965|964.6|6086
1623248350000|2021-06-09 14:19:10|964.8|964.4|965|964.6|965|964.6|964.8|964.4|0
1623248360000|2021-06-09 14:19:20|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.2|1453
1623248370000|2021-06-09 14:19:30|965.2|964.6|964.6|964.2|965.2|964.6|964.6|964.2|557
1623248380000|2021-06-09 14:19:40|964.8|964.4|964.8|964.2|964.8|964.4|964.6|964.2|222
1623248390000|2021-06-09 14:19:50|964.6||964.8||964.8||964.6||713
1623248400000|2021-06-09 14:20:00|964.6|964|964.6|964|964.6|964|964.6|964|0
1623248410000|2021-06-09 14:20:10|964.8|964.2|965|964.6|965|964.6|964.8|964.2|0
1623248420000|2021-06-09 14:20:20|964.8|964.4|964.8|964.4|965.2|964.8|964.8|964.4|1111
1623248430000|2021-06-09 14:20:30|965|964.6|965|964.6|965|964.6|965|964.6|0
1623248440000|2021-06-09 14:20:40|964.8|964.4|965|964.4|965|964.4|964.8|964.2|800
1623248450000|2021-06-09 14:20:50|964.8|964.2|965.2|964.6|965.2|964.6|964.8|964.2|100
1623248460000|2021-06-09 14:21:00|964.8|964.4|965|964.4|965|964.6|964.8|964.2|1152
1623248470000|2021-06-09 14:21:10|964.8|964.2|964.4|964|964.8|964.2|964.4|964|9596
1623248480000|2021-06-09 14:21:20|964.6|964.2|964.8|964.4|964.8|964.4|964.6|964.2|1898
1623248490000|2021-06-09 14:21:30|964.6|964.2|964.6|964|964.8|964.2|964.6|964|0
1623248500000|2021-06-09 14:21:40|964.8|964.2|964.6|964|964.8|964.2|964.6|964|0
1623248510000|2021-06-09 14:21:50|964.4|964.2|964.6|964.2|964.6|964.2|964.4|964|0
1623248520000|2021-06-09 14:22:00|964.4|964|964.4|964|964.4|964|964.4|964|0
1623248530000|2021-06-09 14:22:10|964.6|964.2|965|964.6|965|964.6|964.6|964.2|57
1623248540000|2021-06-09 14:22:20|964.8|964.4|965|964.4|965.2|964.6|964.8|964.2|0
1623248550000|2021-06-09 14:22:30|965.2|964.6|965.4|965|965.4|965|965.2|964.6|3208
1623248560000|2021-06-09 14:22:40|965.6|964.8|965.4|964.8|965.6|965|965.4|964.8|124
1623248570000|2021-06-09 14:22:50|965.6|965|965|964.4|965.6|965|965|964.4|330
1623248580000|2021-06-09 14:23:00|965.4|964.8|965.2|964.6|965.4|964.8|965.2|964.6|109
1623248590000|2021-06-09 14:23:10||964.8||964.8||964.8||964.8|0
1623248620000|2021-06-09 14:23:40|965.4|963.8|964.6|964|965.4|964.2|964.4|963.8|8621
1623248630000|2021-06-09 14:23:50|964.8|964.2|964.6|964.2|964.8|964.4|964.4|964|744
1623248640000|2021-06-09 14:24:00|964.8|964|964.6|964|964.8|964.2|964.6|964|0
1623248670000|2021-06-09 14:24:30|964.4|964.2|963.8|963.4|964.4|964.2|963.8|963.4|688
1623248680000|2021-06-09 14:24:40||963.2||963.2||963.2||963.2|0
1623248690000|2021-06-09 14:24:50|964|963.4|964|963.6|964|963.6|964|963.4|1071
1623248700000|2021-06-09 14:25:00|963.8|963.4|964|963.6|964|963.6|963.8|963.4|331
1623248710000|2021-06-09 14:25:10|964.2|963.4|964|963.4|964.2|963.6|964|963.4|0
1623248720000|2021-06-09 14:25:20|963.8|963.6|964.2|963.6|964.2|963.6|963.8|963.4|0
1623248730000|2021-06-09 14:25:30|964|963.4|964|963.4|964.2|963.6|964|963.4|100
1623248760000|2021-06-09 14:26:00|964.6|964.2|964.6|964.2|964.6|964.2|964.6|964.2|0
1623248770000|2021-06-09 14:26:10|964.4|964|964.6|964|964.6|964|964.4|963.8|150
1623248780000|2021-06-09 14:26:20|964.4|963.8|964.4|963.8|964.6|964|964.4|963.8|0
1623248790000|2021-06-09 14:26:30|964.6|964|964.4|964|964.6|964|964.4|964|554
1623248800000|2021-06-09 14:26:40|965|964.4|964.6|964|965|964.4|964.6|964|1759
1623248810000|2021-06-09 14:26:50|964.8|964.2|964.4|964|964.8|964.2|964.4|964|0
1623248820000|2021-06-09 14:27:00|964.6|964.2|964.2|963.6|964.6|964.2|964.2|963.6|700
1623248830000|2021-06-09 14:27:10|964|963.4|964|963.4|964|963.4|964|963.4|0
1623248840000|2021-06-09 14:27:20|964.2|963.6|964.4|964|964.4|964|964.2|963.6|0
1623248850000|2021-06-09 14:27:30|964.2|963.8|964.2|963.8|964.4|964|964.2|963.8|100
1623248860000|2021-06-09 14:27:40|964.4|964|964.6|964|964.6|964|964.4|964|0
1623248870000|2021-06-09 14:27:50|964.8|964.2|964.4|963.8|964.8|964.2|964.4|963.8|961
1623248880000|2021-06-09 14:28:00|964.6|964|964.6|964|964.6|964|964.6|964|1210
1623248900000|2021-06-09 14:28:20|964.4|963.8|964.6|964|964.6|964|964.4|963.8|0
1623248910000|2021-06-09 14:28:30|964.8|964.2|964.8|964.2|964.8|964.2|964.8|964.2|0
1623248920000|2021-06-09 14:28:40|964.6|964|964.2|963.8|964.6|964.2|964.2|963.8|1
1623248930000|2021-06-09 14:28:50|964.6|964.2|964.6|964|964.6|964.2|964.4|963.8|0
1623248940000|2021-06-09 14:29:00|964.4|963.8|964.4|963.8|964.4|964|964.2|963.8|0
1623248960000|2021-06-09 14:29:20|964.6|964|964.4|963.8|964.6|964|964.2|963.6|1722
1623248970000|2021-06-09 14:29:30|964.2|963.6|964.6|964|964.6|964|964.2|963.6|97
1623248980000|2021-06-09 14:29:40|964.4|963.8|964.4|963.8|964.4|963.8|964.4|963.8|0
1623249000000|2021-06-09 14:30:00|964.6|964|964.6|964.2|964.6|964.2|964.4|963.8|774
1623249020000|2021-06-09 14:30:20|964.8|964.4|964.8|964.4|964.8|964.4|964.6|964.4|0
1623249030000|2021-06-09 14:30:30|964.6|964.2|964.2|963.8|964.6|964.2|964|963.6|116
1623249040000|2021-06-09 14:30:40|964|963.6|964|963.6|964|963.6|964|963.6|0
